{"ticker": "AVGO", "overview": {"cik": "1730168", "ticker": "AVGO", "name": "Broadcom Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110983", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000058", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000057", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003011", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "Form 424B3", "accession": "0001193125-26-395593", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001730168-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001730168-26-000082", "price_sensitive": false}, {"form": "S-4", "date": "2026-09-10", "title": "Form S-4", "accession": "0001193125-26-387881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001730168-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001730168-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001730168-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001730168-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001730168-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001730168-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000725", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000722", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005159", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295589", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001359561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001730168-26-000064", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000042", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000041", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000040", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000039", "price_sensitive": false}]}, "description": "Broadcom Inc. trades as AVGO on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 380 insider filings for the company, from February 2010 to September 2026. Across those, 17 insiders disclosed 11 open-market purchases totalling $12.82M against 137 sales totalling $4.35B. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 12824037.086000001, "sell_n": 137, "sell_sum": 4346161743.8913, "net": -4333337706.8053, "insiders": 17, "first_date": "2010-02-02", "last_date": "2026-09-23"}, "metrics": {"ticker": "AVGO", "has_prices": true, "as_of": "2026-09-22", "last": 364.54, "prev_close": 362.66, "change": 1.8799999999999955, "change_pct": 0.005183918822037157, "session_volume": 20570790.0, "vwap_5": 354.76715783225967, "vwap_20": 358.9037608028098, "vwap_60": 375.4253287496921, "vwap_250": 364.24656026304245, "high_52w": 481.57, "low_52w": 293.41, "avg_volume_20": 27299495.0, "sessions": 400, "market_cap": {"value": 100791509670.5, "shares": 276489575.0, "as_of": "2015-11-29", "form": "10-K", "stale": true}}, "trades": [{"id": "0001104659-26-110983", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Henry Samueli", "who_key": "SAMUELI HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 250006183.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $250M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926110983/0001104659-26-110983-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "HOUSE-2026-20035622-T9", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "150 Main Street Trust > Bank of America\nBroadcom Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells AVGO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "HOUSE-2026-20035392-T2", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "> Schwab Joint Brokerage #1 (Home Grown)\nBroadcom Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys AVGO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "HOUSE-2026-20035492-T0", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nSP Broadcom Inc. - Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen adds AVGO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035492.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "HOUSE-2026-20035146-T1", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "> Schwab Joint Brokerage #1 (Home Grown)\nBroadcom Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys AVGO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035146.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "HOUSE-2026-20035260-T2", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "6$1,001 - $15,000\nF S: New\nS O: LIVTR\nSP Broadcom Inc. - Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen files a buy in AVGO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035260.pdf", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}, {"id": "0001730168-26-000070", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Mark David Brazeal", "who_key": "Brazeal Mark David", "role": "Chief Legal & Corp Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10033225.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $10M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000070/0001730168-26-000070-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "0001730168-26-000072", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Gayla J. Delly", "who_key": "DELLY GAYLA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000072/0001730168-26-000072-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "0001730168-26-000066", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Mark David Brazeal", "who_key": "Brazeal Mark David", "role": "Chief Legal & Corp Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9479700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $9.5M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000066/0001730168-26-000066-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001730168-26-000068", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Gayla J. Delly", "who_key": "DELLY GAYLA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 728368.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $728K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000068/0001730168-26-000068-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "13F-1350694-0001350694-26-000003-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 497845413.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Broadcom Inc to $498M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-1167483-0000919574-26-005427-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 662596921.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Broadcom Inc to $663M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-315066-0000315066-26-002260-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 54531677402.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Broadcom Inc \u2014 now $54.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-19617-0000019617-26-000325-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 35388764805.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Broadcom Inc ($35.4B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001359561-26-000004", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Justine Page", "who_key": "PAGE JUSTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 598915.7100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $599K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000135956126000004/0001359561-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001730168-26-000064", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Mark David Brazeal", "who_key": "Brazeal Mark David", "role": "Chief Legal & Corp Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9675000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $9.7M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000064/0001730168-26-000064-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0001104659-26-078348", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Henry Samueli", "who_key": "SAMUELI HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 250005851.85999992, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $250M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926078348/0001104659-26-078348-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001730168-26-000062", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Mark David Brazeal", "who_key": "Brazeal Mark David", "role": "Chief Legal & Corp Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3175919.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $3.2M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000062/0001730168-26-000062-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001730168-26-000060", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Amie Thuener O'Toole", "who_key": "O'Toole Amie Thuener", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000060/0001730168-26-000060-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001730168-26-000056", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 373570.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $374K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000056/0001730168-26-000056-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "13DG-0002100119-26-000179", "src": "13DG", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Broadcom Inc.", "who_key": "Broadcom Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Broadcom Inc. crosses 5% of AVGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/0002100119-26-000179-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034489-T0", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nBroadcom Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor trims AVGO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034489.pdf", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "0001104659-26-047737", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Henry Samueli", "who_key": "SAMUELI HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926047737/0001104659-26-047737-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0001193125-26-170554", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Kenneth Hao", "who_key": "Hao Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000119312526170554/0001193125-26-170554-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001730168-26-000041", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Diane M. Bryant", "who_key": "Bryant Diane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000041/0001730168-26-000041-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001218358-26-000002", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Gayla J. Delly", "who_key": "DELLY GAYLA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000121835826000002/0001218358-26-000002-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001692615-26-000002", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Check Kian Low", "who_key": "Low Check Kian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46756.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000169261526000002/0001692615-26-000002-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001359561-26-000002", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Justine Page", "who_key": "PAGE JUSTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000135956126000002/0001359561-26-000002-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "0001730168-26-000043", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AVGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000043/0001730168-26-000043-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "SENATE-029f67f3121a406cbddfa9a7e7d6267b-2", "src": "CONGRESS", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc. - Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells AVGO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/029f67f3-121a-406c-bddf-a9a7e7d6267b/", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}], "recent_buys": [{"id": "0001730168-26-000056", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 373570.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $374K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000056/0001730168-26-000056-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001432602-25-000006", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 325129.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $325K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000143260225000006/0001432602-25-000006-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460244}, {"id": "0001730168-25-000100", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1227870.27, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $1.2M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000100/0001730168-25-000100-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602804}, {"id": "0001730168-23-000083", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 858958.2000000001, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $859K of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000083/0001730168-23-000083-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648244}, {"id": "0001730168-23-000079", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Check Kian Low", "who_key": "Low Check Kian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9592281.600000001, "score": 77.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $9.6M of AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000079/0001730168-23-000079-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661204}, {"id": "0001730168-22-000036", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39610.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016822000036/0001730168-22-000036-index.htm", "trade_date": "2022-03-10", "timestamp": "2022-03-10", "mins": 2446004}, {"id": "0001730168-22-000033", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58564.296, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016822000033/0001730168-22-000033-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447444}, {"id": "0001730168-21-000163", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99691.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000163/0001730168-21-000163-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566964}, {"id": "0001730168-21-000150", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99436.41, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000150/0001730168-21-000150-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568404}, {"id": "0001730168-21-000143", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74409.32, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000143/0001730168-21-000143-index.htm", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679284}, {"id": "0001730168-21-000137", "src": "INSIDERS", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Raul J. Fernandez", "who_key": "FERNANDEZ RAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74516.99, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying AVGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000137/0001730168-21-000137-index.htm", "trade_date": "2021-09-21", "timestamp": "2021-09-21", "mins": 2690804}], "institutional": [{"id": "13F-1350694-0001350694-26-000003-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 497845413.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Broadcom Inc to $498M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-1167483-0000919574-26-005427-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 662596921.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Broadcom Inc to $663M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-19617-0000019617-26-000325-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 35388764805.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Broadcom Inc ($35.4B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13F-315066-0000315066-26-002260-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 54531677402.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Broadcom Inc \u2014 now $54.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000179", "src": "13DG", "ticker": "AVGO", "cik": "1730168", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc.", "who": "Broadcom Inc.", "who_key": "Broadcom Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Broadcom Inc. crosses 5% of AVGO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/0002100119-26-000179-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13F-1350694-0001350694-26-000002-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 568068464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater adds $568.1M of AVGO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-1167483-0000919574-26-003362-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 1109535781.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $1.1B of AVGO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13F-19617-0000019617-26-000212-11135F101", "src": "13F", "ticker": "AVGO", "cik": "", "company": "Broadcom Inc.", "company_raw": "Broadcom Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 32449939035.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $32.4B of AVGO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Broadcom Inc. - Common Stock", "new_value": "Broadcom Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001730168", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001730168", "applied": 1, "detected_at": "2026-09-10T10:06:16.911309"}]}, "key_people": [{"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2237323882.0299997, "net": -2237323882.0299997, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 392404907.4, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143112064619/0001181431-12-064619-index.htm"}, {"action": "SELL", "amount": 215911421.1, "date": "2011-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143111051936/0001181431-11-051936-index.htm"}, {"action": "SELL", "amount": 367148783.56, "date": "2011-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919111033565/0001209191-11-033565-index.htm"}, {"action": "SELL", "amount": 349015282.2, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919111015732/0001209191-11-015732-index.htm"}, {"action": "SELL", "amount": 297673441.0, "date": "2011-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919111004942/0001209191-11-004942-index.htm"}, {"action": "SELL", "amount": 274351125.0, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143110061766/0001181431-10-061766-index.htm"}, {"action": "SELL", "amount": 131488098.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919110043563/0001209191-10-043563-index.htm"}, {"action": "SELL", "amount": 28134472.95, "date": "2010-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143110013109/0001181431-10-013109-index.htm"}, {"action": "SELL", "amount": 181196350.82, "date": "2010-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919110006178/0001209191-10-006178-index.htm"}], "latest": {"action": "SELL", "amount": 392404907.4, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000118143112064619/0001181431-12-064619-index.htm"}}, {"who": "Henry Samueli", "who_key": "SAMUELI HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1249244513.0099998, "net": -1249244513.0099998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250006183.62, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926110983/0001104659-26-110983-index.htm"}, {"action": "SELL", "amount": 250005851.85999992, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926078348/0001104659-26-078348-index.htm"}, {"action": "SELL", "amount": 250000301.59999996, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926036164/0001104659-26-036164-index.htm"}, {"action": "SELL", "amount": 128297553.17999998, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465925119782/0001104659-25-119782-index.htm"}, {"action": "SELL", "amount": 124620221.75999999, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465925093914/0001104659-25-093914-index.htm"}, {"action": "SELL", "amount": 125737538.36999999, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465925063682/0001104659-25-063682-index.htm"}, {"action": "SELL", "amount": 120576862.61999999, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465925029438/0001104659-25-029438-index.htm"}], "latest": {"action": "SELL", "amount": 250006183.62, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000110465926110983/0001104659-26-110983-index.htm"}}, {"who": "Hock E. Tan", "who_key": "TAN HOCK E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 418066306.253, "net": -418066306.253, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24310684.422000002, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000004/0001730168-26-000004-index.htm"}, {"action": "SELL", "amount": 34564807.445999995, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000130/0001730168-25-000130-index.htm"}, {"action": "SELL", "amount": 42382600.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000121158825000005/0001211588-25-000005-index.htm"}, {"action": "SELL", "amount": 33958393.264, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000110/0001730168-25-000110-index.htm"}, {"action": "SELL", "amount": 49879007.18, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000102/0001730168-25-000102-index.htm"}, {"action": "SELL", "amount": 50000208.38, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000104/0001730168-25-000104-index.htm"}, {"action": "SELL", "amount": 10731720.0, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000088/0001730168-25-000088-index.htm"}, {"action": "SELL", "amount": 10486920.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000078/0001730168-25-000078-index.htm"}, {"action": "SELL", "amount": 29782175.78, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000070/0001730168-25-000070-index.htm"}, {"action": "SELL", "amount": 10798200.0, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000147/0001730168-24-000147-index.htm"}, {"action": "SELL", "amount": 6943980.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000111/0001730168-24-000111-index.htm"}, {"action": "SELL", "amount": 1671410.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000109/0001730168-24-000109-index.htm"}, {"action": "SELL", "amount": 25941000.0, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000105/0001730168-24-000105-index.htm"}, {"action": "SELL", "amount": 8168550.000000001, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000101/0001730168-24-000101-index.htm"}, {"action": "SELL", "amount": 12798036.9, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000092/0001730168-24-000092-index.htm"}, {"action": "SELL", "amount": 2624500.0, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000041/0001730168-24-000041-index.htm"}, {"action": "SELL", "amount": 22449112.880999997, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000112/0001730168-23-000112-index.htm"}, {"action": "SELL", "amount": 21793800.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000102/0001730168-23-000102-index.htm"}, {"action": "SELL", "amount": 18781200.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000029/0001730168-23-000029-index.htm"}], "latest": {"action": "SELL", "amount": 24310684.422000002, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000004/0001730168-26-000004-index.htm"}}, {"who": "Mark David Brazeal", "who_key": "Brazeal Mark David", "role": "Chief Legal & Corp Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 191972549.217, "net": -191972549.217, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10033225.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000070/0001730168-26-000070-index.htm"}, {"action": "SELL", "amount": 9479700.0, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000066/0001730168-26-000066-index.htm"}, {"action": "SELL", "amount": 9675000.0, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000064/0001730168-26-000064-index.htm"}, {"action": "SELL", "amount": 3175919.05, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000062/0001730168-26-000062-index.htm"}, {"action": "SELL", "amount": 27061693.757000003, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000018/0001730168-26-000018-index.htm"}, {"action": "SELL", "amount": 10413692.516, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000162772026000002/0001627720-26-000002-index.htm"}, {"action": "SELL", "amount": 9126058.312, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000132/0001730168-25-000132-index.htm"}, {"action": "SELL", "amount": 12542614.926, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000127/0001730168-25-000127-index.htm"}, {"action": "SELL", "amount": 8361499.507999999, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000162772025000005/0001627720-25-000005-index.htm"}, {"action": "SELL", "amount": 9592386.991999999, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000108/0001730168-25-000108-index.htm"}, {"action": "SELL", "amount": 13105050.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000080/0001730168-25-000080-index.htm"}, {"action": "SELL", "amount": 12664250.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000076/0001730168-25-000076-index.htm"}, {"action": "SELL", "amount": 4500000.0, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000031/0001730168-25-000031-index.htm"}, {"action": "SELL", "amount": 5839500.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000029/0001730168-25-000029-index.htm"}, {"action": "SELL", "amount": 4815936.888, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000145/0001730168-24-000145-index.htm"}, {"action": "SELL", "amount": 3429405.0, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000117/0001730168-24-000117-index.htm"}, {"action": "SELL", "amount": 3456337.5, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000115/0001730168-24-000115-index.htm"}, {"action": "SELL", "amount": 3591547.4400000004, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000113/0001730168-24-000113-index.htm"}, {"action": "SELL", "amount": 3291150.0, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000049/0001730168-24-000049-index.htm"}, {"action": "SELL", "amount": 3418800.0, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000043/0001730168-24-000043-index.htm"}, {"action": "SELL", "amount": 3297437.5, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000037/0001730168-24-000037-index.htm"}, {"action": "SELL", "amount": 3380875.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000033/0001730168-24-000033-index.htm"}, {"action": "SELL", "amount": 4543041.888, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000104/0001730168-23-000104-index.htm"}, {"action": "SELL", "amount": 6840540.0, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016822000046/0001730168-22-000046-index.htm"}, {"action": "SELL", "amount": 1587889.8, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000141/0001730168-21-000141-index.htm"}], "latest": {"action": "SELL", "amount": 10033225.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000070/0001730168-26-000070-index.htm"}}, {"who": "Kirsten M. Spears", "who_key": "Spears Kirsten M.", "role": "CFO & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 85880047.663, "net": -85880047.663, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19452715.810000002, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000022/0001730168-26-000022-index.htm"}, {"action": "SELL", "amount": 10434602.768000001, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000002/0001730168-26-000002-index.htm"}, {"action": "SELL", "amount": 2028439.846, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000123/0001730168-25-000123-index.htm"}, {"action": "SELL", "amount": 4344180.499, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000106/0001730168-25-000106-index.htm"}, {"action": "SELL", "amount": 9497128.15, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000082/0001730168-25-000082-index.htm"}, {"action": "SELL", "amount": 14175986.19, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000074/0001730168-25-000074-index.htm"}, {"action": "SELL", "amount": 2886323.4, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000143/0001730168-24-000143-index.htm"}, {"action": "SELL", "amount": 4029435.0, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000047/0001730168-24-000047-index.htm"}, {"action": "SELL", "amount": 2607860.0, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000004/0001730168-24-000004-index.htm"}, {"action": "SELL", "amount": 2852174.9999999995, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000106/0001730168-23-000106-index.htm"}, {"action": "SELL", "amount": 4786936.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000068/0001730168-23-000068-index.htm"}, {"action": "SELL", "amount": 4338040.0, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000033/0001730168-23-000033-index.htm"}, {"action": "SELL", "amount": 3150025.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016822000052/0001730168-22-000052-index.htm"}, {"action": "SELL", "amount": 1296200.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000167/0001730168-21-000167-index.htm"}], "latest": {"action": "SELL", "amount": 19452715.810000002, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000022/0001730168-26-000022-index.htm"}}, {"who": "Charlie B. Kawwas", "who_key": "Kawwas Charlie B", "role": "President, SSG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 66406033.067999996, "net": -66406033.067999996, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3452269.9999999995, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000024/0001730168-26-000024-index.htm"}, {"action": "SELL", "amount": 20966674.523999996, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000020/0001730168-26-000020-index.htm"}, {"action": "SELL", "amount": 1053112.241, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000125/0001730168-25-000125-index.htm"}, {"action": "SELL", "amount": 2256459.6629999997, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000160842525000005/0001608425-25-000005-index.htm"}, {"action": "SELL", "amount": 2528810.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000066/0001730168-25-000066-index.htm"}, {"action": "SELL", "amount": 9279200.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000002/0001730168-25-000002-index.htm"}, {"action": "SELL", "amount": 2894047.75, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000119/0001730168-24-000119-index.htm"}, {"action": "SELL", "amount": 4240504.8, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000103/0001730168-24-000103-index.htm"}, {"action": "SELL", "amount": 4613996.5200000005, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000082/0001730168-24-000082-index.htm"}, {"action": "SELL", "amount": 6720000.0, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016824000035/0001730168-24-000035-index.htm"}, {"action": "SELL", "amount": 2232000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000098/0001730168-23-000098-index.htm"}, {"action": "SELL", "amount": 1318187.85, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000066/0001730168-23-000066-index.htm"}, {"action": "SELL", "amount": 1562112.72, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016822000048/0001730168-22-000048-index.htm"}, {"action": "SELL", "amount": 1291066.0, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000169/0001730168-21-000169-index.htm"}, {"action": "SELL", "amount": 1502491.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000131/0001730168-21-000131-index.htm"}, {"action": "SELL", "amount": 495100.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016821000125/0001730168-21-000125-index.htm"}], "latest": {"action": "SELL", "amount": 3452269.9999999995, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000024/0001730168-26-000024-index.htm"}}, {"who": "S. Ram Velaga", "who_key": "Velaga S. Ram", "role": "President, ISG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 34421293.791499995, "net": -34421293.791499995, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2964178.4, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000034/0001730168-26-000034-index.htm"}, {"action": "SELL", "amount": 10638012.4805, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000030/0001730168-26-000030-index.htm"}, {"action": "SELL", "amount": 20819102.911, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000210355326000004/0002103553-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2964178.4, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016826000034/0001730168-26-000034-index.htm"}}, {"who": "Check Kian Low", "who_key": "Low Check Kian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9592281.600000001, "sold": 11296800.0, "net": -1704518.3999999985, "trades": 2, "top_score": 77.8, "lean": "selling", "history": [{"action": "SELL", "amount": 11296800.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000004/0001730168-25-000004-index.htm"}, {"action": "BUY", "amount": 9592281.600000001, "date": "2023-09-06", "score": 77.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016823000079/0001730168-23-000079-index.htm"}], "latest": {"action": "SELL", "amount": 11296800.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730168/000173016825000004/0001730168-25-000004-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 1001.0}, {"date": "2026-08-26", "net": 1001.0}, {"date": "2026-09-16", "net": -1001.0}, {"date": "2026-09-23", "net": -250006183.62}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110983", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000058", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001973727-26-000057", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-18", "title": "Form EFFECT", "accession": "9999999995-26-003011", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "Form 424B3", "accession": "0001193125-26-395593", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001730168-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001730168-26-000082", "price_sensitive": false}, {"form": "S-4", "date": "2026-09-10", "title": "Form S-4", "accession": "0001193125-26-387881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001730168-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001730168-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001730168-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001730168-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001730168-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001730168-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000725", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000722", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005159", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295589", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001359561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001730168-26-000064", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000042", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000041", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000040", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-29", "title": "Form 144/A", "accession": "0001973727-26-000039", "price_sensitive": false}], "performance": {"ticker": "AVGO", "has_prices": true, "summary": {"n": 84, "avg": 2.246866314260325, "win_rate": 0.9047619047619048, "best": 13.933431649666135, "worst": -0.12380723470736688, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": 355.59, "return": 0.02516943671081877}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-08-12", "score": 0.0, "ref_price": 416.05, "return": -0.12380723470736688}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 381.92, "return": -0.0455069124423963}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-07-14", "score": 0.0, "ref_price": 389.11, "return": -0.0631440980699545}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 35388764805.0, "date": "2026-06-30", "score": 0.0, "ref_price": 377.75, "return": -0.03497021839841159}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 54531677402.0, "date": "2026-06-30", "score": 0.0, "ref_price": 377.75, "return": -0.03497021839841159}, {"who": "You Harry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 373570.0, "date": "2026-06-11", "score": 46.3, "ref_price": 385.57, "return": -0.054542625204243}, {"who": "Ray Dalio \u2014 Bridgewater", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 568068464.0, "date": "2026-03-31", "score": 0.0, "ref_price": 309.51, "return": 0.17779716325805314}, {"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 1109535781.0, "date": "2026-03-31", "score": 0.0, "ref_price": 309.51, "return": 0.17779716325805314}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 309.51, "return": 0.17779716325805314}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 321.7, "return": 0.13316754740441417}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 343.94, "return": 0.059894167587369956}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 330.73, "return": 0.10222840383394309}, {"who": "You Harry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325129.0, "date": "2025-12-18", "score": 45.6, "ref_price": 329.88, "return": 0.10506850976112533}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 326.02, "return": 0.11815226059750948}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 340.5, "return": 0.07060205580029374}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 376.47, "return": -0.03168911201423754}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 349.33, "return": 0.04354049179858597}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 324.63, "return": 0.12293996241875374}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 324.63, "return": 0.12293996241875374}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 346.17, "return": 0.0530664124563076}, {"who": "You Harry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1227870.27, "date": "2025-09-10", "score": 53.0, "ref_price": 369.57, "return": -0.013610412100549214}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 306.34, "return": 0.18998498400470082}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 309.09, "return": 0.17939758646348977}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 297.42, "return": 0.22567413085871832}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 283.34, "return": 0.2865814922001837}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 264.65, "return": 0.3774419044020406}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 1000001.0, "date": "2025-06-20", "score": 0.0, "ref_price": 249.99, "return": 0.4582183287331493}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 249.37, "return": 0.46184384649316285}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 252.91, "return": 0.44138230991261723}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 252.91, "return": 0.44138230991261723}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 252.91, "return": 0.44138230991261723}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 246.93, "return": 0.4762888267930183}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 232.12, "return": 0.5704807858004481}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 232.42, "return": 0.5684536614749163}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 181.94, "return": 1.003627569528416}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 181.94, "return": 1.003627569528416}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 156.03, "return": 1.3363455745689932}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 156.03, "return": 1.3363455745689932}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2025-03-21", "score": 0.0, "ref_price": 191.66, "return": 0.9020139830950643}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 190.54, "return": 0.9131940799832058}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 191.36, "return": 0.9049958193979932}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 187.37, "return": 0.9455622564978385}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 100001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 207.93, "return": 0.7531861684220652}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-06", "score": 0.0, "ref_price": 231.36, "return": 0.5756396957123098}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31 \u00b7 options", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 206.35, "return": 0.7666101284225831}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 240.91, "return": 0.5131791955502055}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 231.98, "return": 0.5714285714285716}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 180.66, "return": 1.017823535923835}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 183.64, "return": 0.985079503376171}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 179.24, "return": 1.0338094175407275}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 173.51, "return": 1.1009740072618295}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 178.09, "return": 1.0469425571340334}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-08-27", "score": 0.0, "ref_price": 161.39, "return": 1.258752091207634}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 170.331, "return": 1.1401858733876984}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 170.331, "return": 1.1401858733876984}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 164.08, "return": 1.2217211116528521}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 160.553, "return": 1.2705274893648828}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 1000001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 159.221, "return": 1.2895221107768449}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 95.752, "return": 2.8071267440888965}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 81.619, "return": 3.4663619990443406}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-22", "score": 0.0, "ref_price": 82.908, "return": 3.3969218893231052}, {"who": "You Harry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 858958.2000000001, "date": "2023-09-15", "score": 56.2, "ref_price": 85.168, "return": 3.2802461018222804}, {"who": "Low Check Kian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9592281.600000001, "date": "2023-09-06", "score": 77.8, "ref_price": 87.227, "return": 3.1792105655359}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 82.163, "return": 3.4367902827306698}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 63.795, "return": 4.714240927972412}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 64.247, "return": 4.674039254751195}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 64.247, "return": 4.674039254751195}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 58.501, "return": 5.231346472709869}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 55.144, "return": 5.610692006383288}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 55.144, "return": 5.610692006383288}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 49.446, "return": 6.3724871577074}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39610.0, "date": "2022-03-10", "score": 34.5, "ref_price": 58.773, "return": 5.202507954332772}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58564.296, "date": "2022-03-09", "score": 36.7, "ref_price": 59.702, "return": 5.105993099058659}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99691.0, "date": "2021-12-16", "score": 39.5, "ref_price": 62.068, "return": 4.873235805890315}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99436.41, "date": "2021-12-15", "score": 39.6, "ref_price": 63.986, "return": 4.69718375894727}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74409.32, "date": "2021-09-29", "score": 38.6, "ref_price": 48.948, "return": 6.4474953011359}, {"who": "FERNANDEZ RAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74516.99, "date": "2021-09-21", "score": 38.7, "ref_price": 49.099, "return": 6.424591132202286}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 44.359, "return": 7.217949006965893}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-23", "score": 0.0, "ref_price": 31.13, "return": 10.710247349823323}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 30.889, "return": 10.80161222441646}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 25.244, "return": 13.440659166534624}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-12-29", "score": 0.0, "ref_price": 25.69, "return": 13.189957181782795}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 24.411, "return": 13.933431649666135}]}, "price_series": [{"date": "2016-09-22", "close": 16.884, "volume": 20587530.0}, {"date": "2016-09-23", "close": 16.665, "volume": 26872540.0}, {"date": "2016-09-26", "close": 16.669, "volume": 32033820.0}, {"date": "2016-09-27", "close": 17.086, "volume": 25336980.0}, {"date": "2016-09-28", "close": 17.07, "volume": 20822730.0}, {"date": "2016-09-29", "close": 17.246, "volume": 38570150.0}, {"date": "2016-09-30", "close": 17.252, "volume": 34219310.0}, {"date": "2016-10-03", "close": 17.007, "volume": 22806960.0}, {"date": "2016-10-04", "close": 16.905, "volume": 19578880.0}, {"date": "2016-10-05", "close": 17.348, "volume": 26145630.0}, {"date": "2016-10-06", "close": 17.419, "volume": 20988850.0}, {"date": "2016-10-07", "close": 17.421, "volume": 21843720.0}, {"date": "2016-10-10", "close": 17.477, "volume": 16336420.0}, {"date": "2016-10-11", "close": 17.117, "volume": 26150010.0}, {"date": "2016-10-12", "close": 17.047, "volume": 21740390.0}, {"date": "2016-10-13", "close": 16.894, "volume": 22374710.0}, {"date": "2016-10-14", "close": 17.009, "volume": 19570390.0}, {"date": "2016-10-17", "close": 16.888, "volume": 12741370.0}, {"date": "2016-10-18", "close": 17.217, "volume": 14130370.0}, {"date": "2016-10-19", "close": 17.187, "volume": 20440600.0}, {"date": "2016-10-20", "close": 17.341, "volume": 18958410.0}, {"date": "2016-10-21", "close": 17.292, "volume": 15777590.0}, {"date": "2016-10-24", "close": 17.655, "volume": 19692840.0}, {"date": "2016-10-25", "close": 17.365, "volume": 21569940.0}, {"date": "2016-10-26", "close": 17.3, "volume": 21074690.0}, {"date": "2016-10-27", "close": 17.224, "volume": 19832750.0}, {"date": "2016-10-28", "close": 16.935, "volume": 19404470.0}, {"date": "2016-10-31", "close": 17.028, "volume": 20316840.0}, {"date": "2016-11-01", "close": 16.88, "volume": 28452590.0}, {"date": "2016-11-02", "close": 17.256, "volume": 43491350.0}, {"date": "2016-11-03", "close": 17.299, "volume": 20658180.0}, {"date": "2016-11-04", "close": 17.217, "volume": 21753290.0}, {"date": "2016-11-07", "close": 17.696, "volume": 26061210.0}, {"date": "2016-11-08", "close": 17.7, "volume": 18923320.0}, {"date": "2016-11-09", "close": 17.342, "volume": 32506220.0}, {"date": "2016-11-10", "close": 16.794, "volume": 51215880.0}, {"date": "2016-11-11", "close": 16.754, "volume": 29796720.0}, {"date": "2016-11-14", "close": 16.378, "volume": 28188160.0}, {"date": "2016-11-15", "close": 16.645, "volume": 25377460.0}, {"date": "2016-11-16", "close": 16.783, "volume": 13328190.0}, {"date": "2016-11-17", "close": 16.704, "volume": 18082500.0}, {"date": "2016-11-18", "close": 16.816, "volume": 19524170.0}, {"date": "2016-11-21", "close": 17.258, "volume": 21382130.0}, {"date": "2016-11-22", "close": 17.702, "volume": 31023570.0}, {"date": "2016-11-23", "close": 17.708, "volume": 22123110.0}, {"date": "2016-11-25", "close": 17.675, "volume": 8198220.0}, {"date": "2016-11-28", "close": 17.465, "volume": 26400770.0}, {"date": "2016-11-29", "close": 17.545, "volume": 18513610.0}, {"date": "2016-11-30", "close": 17.049, "volume": 31246390.0}, {"date": "2016-12-01", "close": 16.279, "volume": 46381110.0}, {"date": "2016-12-02", "close": 16.422, "volume": 26944500.0}, {"date": "2016-12-05", "close": 16.613, "volume": 21362600.0}, {"date": "2016-12-06", "close": 16.476, "volume": 39176510.0}, {"date": "2016-12-07", "close": 16.855, "volume": 32618020.0}, {"date": "2016-12-08", "close": 17.071, "volume": 37876600.0}, {"date": "2016-12-09", "close": 17.909, "volume": 75733600.0}, {"date": "2016-12-12", "close": 17.816, "volume": 36952210.0}, {"date": "2016-12-13", "close": 17.944, "volume": 68792850.0}, {"date": "2016-12-14", "close": 17.762, "volume": 46786270.0}, {"date": "2016-12-15", "close": 18.001, "volume": 38104940.0}, {"date": "2016-12-16", "close": 17.842, "volume": 41541010.0}, {"date": "2016-12-19", "close": 18.046, "volume": 22219390.0}, {"date": "2016-12-20", "close": 18.207, "volume": 27304280.0}, {"date": "2016-12-21", "close": 18.229, "volume": 21004390.0}, {"date": "2016-12-22", "close": 18.06, "volume": 17559990.0}, {"date": "2016-12-23", "close": 18.194, "volume": 8976500.0}, {"date": "2016-12-27", "close": 18.231, "volume": 8283110.0}, {"date": "2016-12-28", "close": 18.019, "volume": 13881620.0}, {"date": "2016-12-29", "close": 17.987, "volume": 13670930.0}, {"date": "2016-12-30", "close": 17.677, "volume": 25423800.0}, {"date": "2017-01-03", "close": 17.834, "volume": 32098460.0}, {"date": "2017-01-04", "close": 17.707, "volume": 23964060.0}, {"date": "2017-01-05", "close": 17.428, "volume": 24853370.0}, {"date": "2017-01-06", "close": 17.659, "volume": 23142040.0}, {"date": "2017-01-09", "close": 17.697, "volume": 20265850.0}, {"date": "2017-01-10", "close": 18.057, "volume": 30182750.0}, {"date": "2017-01-11", "close": 17.942, "volume": 18747980.0}, {"date": "2017-01-12", "close": 17.886, "volume": 23109780.0}, {"date": "2017-01-13", "close": 18.045, "volume": 20906970.0}, {"date": "2017-01-17", "close": 17.911, "volume": 26316040.0}, {"date": "2017-01-18", "close": 18.502, "volume": 35640020.0}, {"date": "2017-01-19", "close": 18.556, "volume": 45644840.0}, {"date": "2017-01-20", "close": 19.108, "volume": 57623300.0}, {"date": "2017-01-23", "close": 19.1, "volume": 33393860.0}, {"date": "2017-01-24", "close": 19.775, "volume": 59937800.0}, {"date": "2017-01-25", "close": 20.248, "volume": 60898790.0}, {"date": "2017-01-26", "close": 20.417, "volume": 38826780.0}, {"date": "2017-01-27", "close": 20.571, "volume": 25785480.0}, {"date": "2017-01-30", "close": 20.322, "volume": 33199770.0}, {"date": "2017-01-31", "close": 19.95, "volume": 26735270.0}, {"date": "2017-02-01", "close": 20.369, "volume": 31183170.0}, {"date": "2017-02-02", "close": 20.405, "volume": 22709840.0}, {"date": "2017-02-03", "close": 20.616, "volume": 24367980.0}, {"date": "2017-02-06", "close": 20.656, "volume": 18715030.0}, {"date": "2017-02-07", "close": 20.591, "volume": 22834900.0}, {"date": "2017-02-08", "close": 20.689, "volume": 21061770.0}, {"date": "2017-02-09", "close": 20.534, "volume": 27519200.0}, {"date": "2017-02-10", "close": 20.552, "volume": 23842040.0}, {"date": "2017-02-13", "close": 20.671, "volume": 12461910.0}, {"date": "2017-02-14", "close": 20.533, "volume": 17357800.0}, {"date": "2017-02-15", "close": 20.599, "volume": 17087660.0}, {"date": "2017-02-16", "close": 20.818, "volume": 17187980.0}, {"date": "2017-02-17", "close": 21.041, "volume": 30936190.0}, {"date": "2017-02-21", "close": 21.275, "volume": 30329250.0}, {"date": "2017-02-22", "close": 21.416, "volume": 23942230.0}, {"date": "2017-02-23", "close": 21.058, "volume": 29334210.0}, {"date": "2017-02-24", "close": 21.037, "volume": 27649340.0}, {"date": "2017-02-27", "close": 21.328, "volume": 26979000.0}, {"date": "2017-02-28", "close": 21.093, "volume": 27544720.0}, {"date": "2017-03-01", "close": 21.514, "volume": 50891090.0}, {"date": "2017-03-02", "close": 21.729, "volume": 71110100.0}, {"date": "2017-03-03", "close": 21.832, "volume": 30767090.0}, {"date": "2017-03-06", "close": 21.794, "volume": 22770540.0}, {"date": "2017-03-07", "close": 21.925, "volume": 29128670.0}, {"date": "2017-03-08", "close": 21.963, "volume": 24543410.0}, {"date": "2017-03-09", "close": 22.201, "volume": 25667030.0}, {"date": "2017-03-10", "close": 22.635, "volume": 39385560.0}, {"date": "2017-03-13", "close": 22.645, "volume": 26638510.0}, {"date": "2017-03-14", "close": 22.435, "volume": 22165410.0}, {"date": "2017-03-15", "close": 22.593, "volume": 20726750.0}, {"date": "2017-03-16", "close": 22.236, "volume": 27831510.0}, {"date": "2017-03-17", "close": 22.118, "volume": 51628410.0}, {"date": "2017-03-20", "close": 22.124, "volume": 17058820.0}, {"date": "2017-03-21", "close": 21.602, "volume": 30520060.0}, {"date": "2017-03-22", "close": 21.742, "volume": 19114460.0}, {"date": "2017-03-23", "close": 21.686, "volume": 19216990.0}, {"date": "2017-03-24", "close": 21.897, "volume": 23790610.0}, {"date": "2017-03-27", "close": 21.905, "volume": 15343870.0}, {"date": "2017-03-28", "close": 22.095, "volume": 17914530.0}, {"date": "2017-03-29", "close": 22.131, "volume": 15918940.0}, {"date": "2017-03-30", "close": 22.004, "volume": 34149250.0}, {"date": "2017-03-31", "close": 21.896, "volume": 25881370.0}, {"date": "2017-04-03", "close": 21.88, "volume": 19208620.0}, {"date": "2017-04-04", "close": 21.896, "volume": 12623930.0}, {"date": "2017-04-05", "close": 21.713, "volume": 15683210.0}, {"date": "2017-04-06", "close": 21.75, "volume": 14613210.0}, {"date": "2017-04-07", "close": 21.825, "volume": 16417930.0}, {"date": "2017-04-10", "close": 21.802, "volume": 17994150.0}, {"date": "2017-04-11", "close": 21.755, "volume": 22218950.0}, {"date": "2017-04-12", "close": 20.92, "volume": 61020050.0}, {"date": "2017-04-13", "close": 21.132, "volume": 42562600.0}, {"date": "2017-04-17", "close": 21.387, "volume": 14506650.0}, {"date": "2017-04-18", "close": 21.31, "volume": 8485880.0}, {"date": "2017-04-19", "close": 21.363, "volume": 12081460.0}, {"date": "2017-04-20", "close": 21.821, "volume": 16881200.0}, {"date": "2017-04-21", "close": 21.766, "volume": 14677150.0}, {"date": "2017-04-24", "close": 22.124, "volume": 17531760.0}, {"date": "2017-04-25", "close": 22.32, "volume": 14820620.0}, {"date": "2017-04-26", "close": 22.168, "volume": 14709210.0}, {"date": "2017-04-27", "close": 22.309, "volume": 11843130.0}, {"date": "2017-04-28", "close": 22.081, "volume": 16489740.0}, {"date": "2017-05-01", "close": 22.132, "volume": 15319950.0}, {"date": "2017-05-02", "close": 22.545, "volume": 26585390.0}, {"date": "2017-05-03", "close": 22.49, "volume": 17995050.0}, {"date": "2017-05-04", "close": 22.34, "volume": 16249560.0}, {"date": "2017-05-05", "close": 22.645, "volume": 23122220.0}, {"date": "2017-05-08", "close": 22.508, "volume": 17427230.0}, {"date": "2017-05-09", "close": 22.846, "volume": 19177280.0}, {"date": "2017-05-10", "close": 23.133, "volume": 24411980.0}, {"date": "2017-05-11", "close": 23.109, "volume": 14823470.0}, {"date": "2017-05-12", "close": 23.596, "volume": 25819000.0}, {"date": "2017-05-15", "close": 23.903, "volume": 29105310.0}, {"date": "2017-05-16", "close": 24.068, "volume": 18113560.0}, {"date": "2017-05-17", "close": 23.118, "volume": 31425490.0}, {"date": "2017-05-18", "close": 23.766, "volume": 30681690.0}, {"date": "2017-05-19", "close": 23.41, "volume": 35801820.0}, {"date": "2017-05-22", "close": 23.838, "volume": 20394510.0}, {"date": "2017-05-23", "close": 23.654, "volume": 13695510.0}, {"date": "2017-05-24", "close": 23.96, "volume": 16454540.0}, {"date": "2017-05-25", "close": 24.086, "volume": 18997650.0}, {"date": "2017-05-26", "close": 24.121, "volume": 13115290.0}, {"date": "2017-05-30", "close": 23.982, "volume": 29344180.0}, {"date": "2017-05-31", "close": 23.948, "volume": 44733940.0}, {"date": "2017-06-01", "close": 23.459, "volume": 62332660.0}, {"date": "2017-06-02", "close": 25.453, "volume": 108578900.0}, {"date": "2017-06-05", "close": 25.221, "volume": 39525930.0}, {"date": "2017-06-06", "close": 25.386, "volume": 29650640.0}, {"date": "2017-06-07", "close": 25.428, "volume": 29259610.0}, {"date": "2017-06-08", "close": 25.495, "volume": 28081920.0}, {"date": "2017-06-09", "close": 24.334, "volume": 58156080.0}, {"date": "2017-06-12", "close": 24.267, "volume": 54871040.0}, {"date": "2017-06-13", "close": 24.294, "volume": 30838490.0}, {"date": "2017-06-14", "close": 24.054, "volume": 34494620.0}, {"date": "2017-06-15", "close": 23.799, "volume": 27404550.0}, {"date": "2017-06-16", "close": 23.625, "volume": 35743900.0}, {"date": "2017-06-19", "close": 24.115, "volume": 28296260.0}, {"date": "2017-06-20", "close": 23.999, "volume": 24429110.0}, {"date": "2017-06-21", "close": 24.512, "volume": 34998950.0}, {"date": "2017-06-22", "close": 24.404, "volume": 18663250.0}, {"date": "2017-06-23", "close": 24.526, "volume": 34983670.0}, {"date": "2017-06-26", "close": 24.275, "volume": 32102130.0}, {"date": "2017-06-27", "close": 23.533, "volume": 33553430.0}, {"date": "2017-06-28", "close": 24.105, "volume": 24532470.0}, {"date": "2017-06-29", "close": 23.404, "volume": 34506220.0}, {"date": "2017-06-30", "close": 23.305, "volume": 26440840.0}, {"date": "2017-07-03", "close": 22.976, "volume": 21123300.0}, {"date": "2017-07-05", "close": 23.161, "volume": 29692740.0}, {"date": "2017-07-06", "close": 23.504, "volume": 26333570.0}, {"date": "2017-07-07", "close": 23.962, "volume": 24226030.0}, {"date": "2017-07-10", "close": 24.177, "volume": 22486400.0}, {"date": "2017-07-11", "close": 24.089, "volume": 20475510.0}, {"date": "2017-07-12", "close": 24.642, "volume": 27707440.0}, {"date": "2017-07-13", "close": 24.731, "volume": 20400330.0}, {"date": "2017-07-14", "close": 25.029, "volume": 14412170.0}, {"date": "2017-07-17", "close": 24.902, "volume": 18734880.0}, {"date": "2017-07-18", "close": 25.088, "volume": 12879020.0}, {"date": "2017-07-19", "close": 25.44, "volume": 25442780.0}, {"date": "2017-07-20", "close": 25.343, "volume": 12020310.0}, {"date": "2017-07-21", "close": 25.311, "volume": 14434850.0}, {"date": "2017-07-24", "close": 25.303, "volume": 13637990.0}, {"date": "2017-07-25", "close": 25.43, "volume": 16115890.0}, {"date": "2017-07-26", "close": 25.701, "volume": 19963740.0}, {"date": "2017-07-27", "close": 25.095, "volume": 32005370.0}, {"date": "2017-07-28", "close": 25.037, "volume": 31917600.0}, {"date": "2017-07-31", "close": 24.666, "volume": 18958730.0}, {"date": "2017-08-01", "close": 24.839, "volume": 17377370.0}, {"date": "2017-08-02", "close": 25.336, "volume": 36951410.0}, {"date": "2017-08-03", "close": 25.029, "volume": 23446450.0}, {"date": "2017-08-04", "close": 24.917, "volume": 13453730.0}, {"date": "2017-08-07", "close": 25.244, "volume": 18729420.0}, {"date": "2017-08-08", "close": 25.136, "volume": 20436260.0}, {"date": "2017-08-09", "close": 24.917, "volume": 21254540.0}, {"date": "2017-08-10", "close": 24.071, "volume": 27914450.0}, {"date": "2017-08-11", "close": 24.417, "volume": 16976010.0}, {"date": "2017-08-14", "close": 25.091, "volume": 16736700.0}, {"date": "2017-08-15", "close": 25.369, "volume": 20939870.0}, {"date": "2017-08-16", "close": 25.342, "volume": 15383670.0}, {"date": "2017-08-17", "close": 24.695, "volume": 22492160.0}, {"date": "2017-08-18", "close": 24.937, "volume": 20128420.0}, {"date": "2017-08-21", "close": 24.962, "volume": 20662810.0}, {"date": "2017-08-22", "close": 25.519, "volume": 26886280.0}, {"date": "2017-08-23", "close": 25.692, "volume": 27887370.0}, {"date": "2017-08-24", "close": 25.505, "volume": 51824890.0}, {"date": "2017-08-25", "close": 24.559, "volume": 69083250.0}, {"date": "2017-08-28", "close": 24.325, "volume": 34050650.0}, {"date": "2017-08-29", "close": 24.173, "volume": 33509370.0}, {"date": "2017-08-30", "close": 24.602, "volume": 21919470.0}, {"date": "2017-08-31", "close": 25.207, "volume": 29439560.0}, {"date": "2017-09-01", "close": 25.273, "volume": 23242230.0}, {"date": "2017-09-05", "close": 24.905, "volume": 24308210.0}, {"date": "2017-09-06", "close": 24.938, "volume": 13974940.0}, {"date": "2017-09-07", "close": 24.655, "volume": 16079460.0}, {"date": "2017-09-08", "close": 24.411, "volume": 18099150.0}, {"date": "2017-09-11", "close": 24.774, "volume": 16866310.0}, {"date": "2017-09-12", "close": 24.714, "volume": 18402500.0}, {"date": "2017-09-13", "close": 24.624, "volume": 29655340.0}, {"date": "2017-09-14", "close": 24.695, "volume": 28641560.0}, {"date": "2017-09-15", "close": 25.055, "volume": 50061730.0}, {"date": "2017-09-18", "close": 24.982, "volume": 25742260.0}, {"date": "2017-09-19", "close": 24.976, "volume": 21931530.0}, {"date": "2017-09-20", "close": 24.291, "volume": 56988210.0}, {"date": "2017-09-21", "close": 24.038, "volume": 28596690.0}, {"date": "2017-09-22", "close": 23.924, "volume": 23093930.0}, {"date": "2017-09-25", "close": 23.551, "volume": 38685170.0}, {"date": "2017-09-26", "close": 23.727, "volume": 39008480.0}, {"date": "2017-09-27", "close": 24.058, "volume": 26413010.0}, {"date": "2017-09-28", "close": 24.294, "volume": 21908470.0}, {"date": "2017-09-29", "close": 24.254, "volume": 17273240.0}, {"date": "2017-10-02", "close": 24.047, "volume": 19410780.0}, {"date": "2017-10-03", "close": 23.95, "volume": 25579500.0}, {"date": "2017-10-04", "close": 24.2, "volume": 23191720.0}, {"date": "2017-10-05", "close": 24.367, "volume": 22816940.0}, {"date": "2017-10-06", "close": 24.574, "volume": 17462320.0}, {"date": "2017-10-09", "close": 24.642, "volume": 16553890.0}, {"date": "2017-10-10", "close": 24.599, "volume": 15312090.0}, {"date": "2017-10-11", "close": 25.04, "volume": 26567950.0}, {"date": "2017-10-12", "close": 24.874, "volume": 20283270.0}, {"date": "2017-10-13", "close": 24.796, "volume": 15261060.0}, {"date": "2017-10-16", "close": 24.667, "volume": 14906530.0}, {"date": "2017-10-17", "close": 24.262, "volume": 26963020.0}, {"date": "2017-10-18", "close": 24.4, "volume": 19892150.0}, {"date": "2017-10-19", "close": 24.429, "volume": 25441290.0}, {"date": "2017-10-20", "close": 24.424, "volume": 23547380.0}, {"date": "2017-10-23", "close": 24.427, "volume": 23419590.0}, {"date": "2017-10-24", "close": 24.768, "volume": 22702180.0}, {"date": "2017-10-25", "close": 24.582, "volume": 20916790.0}, {"date": "2017-10-26", "close": 24.376, "volume": 24444040.0}, {"date": "2017-10-27", "close": 25.29, "volume": 44728140.0}, {"date": "2017-10-30", "close": 26.123, "volume": 50174310.0}, {"date": "2017-10-31", "close": 26.391, "volume": 32310350.0}, {"date": "2017-11-01", "close": 25.929, "volume": 27300310.0}, {"date": "2017-11-02", "close": 25.95, "volume": 67133670.0}, {"date": "2017-11-03", "close": 27.363, "volume": 120472400.0}, {"date": "2017-11-06", "close": 27.752, "volume": 77981010.0}, {"date": "2017-11-07", "close": 27.132, "volume": 36760380.0}, {"date": "2017-11-08", "close": 27.24, "volume": 30250800.0}, {"date": "2017-11-09", "close": 26.564, "volume": 30949310.0}, {"date": "2017-11-10", "close": 26.496, "volume": 20338270.0}, {"date": "2017-11-13", "close": 26.501, "volume": 28067600.0}, {"date": "2017-11-14", "close": 26.326, "volume": 19714570.0}, {"date": "2017-11-15", "close": 26.56, "volume": 28943120.0}, {"date": "2017-11-16", "close": 27.211, "volume": 30985800.0}, {"date": "2017-11-17", "close": 27.186, "volume": 23575640.0}, {"date": "2017-11-20", "close": 27.488, "volume": 27954740.0}, {"date": "2017-11-21", "close": 27.659, "volume": 20796670.0}, {"date": "2017-11-22", "close": 27.537, "volume": 18635140.0}, {"date": "2017-11-24", "close": 28.238, "volume": 11572970.0}, {"date": "2017-11-27", "close": 28.462, "volume": 26221360.0}, {"date": "2017-11-28", "close": 27.74, "volume": 26762410.0}, {"date": "2017-11-29", "close": 27.15, "volume": 47196830.0}, {"date": "2017-11-30", "close": 27.794, "volume": 31370470.0}, {"date": "2017-12-01", "close": 27.156, "volume": 47713820.0}, {"date": "2017-12-04", "close": 26.361, "volume": 48383110.0}, {"date": "2017-12-05", "close": 26.165, "volume": 38036430.0}, {"date": "2017-12-06", "close": 26.389, "volume": 47796150.0}, {"date": "2017-12-07", "close": 26.389, "volume": 79223870.0}, {"date": "2017-12-08", "close": 25.991, "volume": 41298730.0}, {"date": "2017-12-11", "close": 25.995, "volume": 34938730.0}, {"date": "2017-12-12", "close": 25.87, "volume": 28535690.0}, {"date": "2017-12-13", "close": 26.203, "volume": 26944620.0}, {"date": "2017-12-14", "close": 25.934, "volume": 37587480.0}, {"date": "2017-12-15", "close": 26.573, "volume": 45077830.0}, {"date": "2017-12-18", "close": 26.439, "volume": 29767190.0}, {"date": "2017-12-19", "close": 26.37, "volume": 19088520.0}, {"date": "2017-12-20", "close": 26.564, "volume": 19819450.0}, {"date": "2017-12-21", "close": 26.153, "volume": 17748460.0}, {"date": "2017-12-22", "close": 26.235, "volume": 14616800.0}, {"date": "2017-12-26", "close": 25.81, "volume": 22253810.0}, {"date": "2017-12-27", "close": 25.912, "volume": 35535310.0}, {"date": "2017-12-28", "close": 26.042, "volume": 13642660.0}, {"date": "2017-12-29", "close": 25.69, "volume": 17962630.0}, {"date": "2018-01-02", "close": 26.701, "volume": 33128690.0}, {"date": "2018-01-03", "close": 26.993, "volume": 31126900.0}, {"date": "2018-01-04", "close": 27.002, "volume": 19043790.0}, {"date": "2018-01-05", "close": 27.162, "volume": 28611000.0}, {"date": "2018-01-08", "close": 27.227, "volume": 20942380.0}, {"date": "2018-01-09", "close": 26.85, "volume": 26023380.0}, {"date": "2018-01-10", "close": 26.283, "volume": 31599740.0}, {"date": "2018-01-11", "close": 26.35, "volume": 17702070.0}, {"date": "2018-01-12", "close": 26.429, "volume": 19882590.0}, {"date": "2018-01-16", "close": 26.325, "volume": 32736400.0}, {"date": "2018-01-17", "close": 26.581, "volume": 37323150.0}, {"date": "2018-01-18", "close": 26.98, "volume": 30259380.0}, {"date": "2018-01-19", "close": 26.639, "volume": 29903910.0}, {"date": "2018-01-22", "close": 26.211, "volume": 27104260.0}, {"date": "2018-01-23", "close": 26.29, "volume": 35157820.0}, {"date": "2018-01-24", "close": 25.686, "volume": 45351430.0}, {"date": "2018-01-25", "close": 24.729, "volume": 59474440.0}, {"date": "2018-01-26", "close": 25.079, "volume": 48935990.0}, {"date": "2018-01-29", "close": 24.547, "volume": 50397510.0}, {"date": "2018-01-30", "close": 24.098, "volume": 45929560.0}, {"date": "2018-01-31", "close": 24.803, "volume": 80366280.0}, {"date": "2018-02-01", "close": 23.879, "volume": 66705970.0}, {"date": "2018-02-02", "close": 23.548, "volume": 58191630.0}, {"date": "2018-02-05", "close": 22.81, "volume": 70433860.0}, {"date": "2018-02-06", "close": 24.038, "volume": 77052290.0}, {"date": "2018-02-07", "close": 23.738, "volume": 40432190.0}, {"date": "2018-02-08", "close": 22.957, "volume": 43097540.0}, {"date": "2018-02-09", "close": 23.55, "volume": 43264610.0}, {"date": "2018-02-12", "close": 24.44, "volume": 35012910.0}, {"date": "2018-02-13", "close": 24.586, "volume": 23561390.0}, {"date": "2018-02-14", "close": 24.766, "volume": 25394420.0}, {"date": "2018-02-15", "close": 25.183, "volume": 25461840.0}, {"date": "2018-02-16", "close": 24.889, "volume": 32080770.0}, {"date": "2018-02-20", "close": 24.962, "volume": 41419310.0}, {"date": "2018-02-21", "close": 24.862, "volume": 28149260.0}, {"date": "2018-02-22", "close": 24.935, "volume": 19328400.0}, {"date": "2018-02-23", "close": 25.371, "volume": 18199750.0}, {"date": "2018-02-26", "close": 25.295, "volume": 28872810.0}, {"date": "2018-02-27", "close": 25.181, "volume": 21103920.0}, {"date": "2018-02-28", "close": 24.646, "volume": 28810520.0}, {"date": "2018-03-01", "close": 24.331, "volume": 25998680.0}, {"date": "2018-03-02", "close": 25.087, "volume": 27370730.0}, {"date": "2018-03-05", "close": 24.698, "volume": 25894840.0}, {"date": "2018-03-06", "close": 25.096, "volume": 29980040.0}, {"date": "2018-03-07", "close": 24.705, "volume": 31516780.0}, {"date": "2018-03-08", "close": 24.695, "volume": 33178070.0}, {"date": "2018-03-09", "close": 25.378, "volume": 28272610.0}, {"date": "2018-03-12", "close": 26.284, "volume": 52647620.0}, {"date": "2018-03-13", "close": 26.122, "volume": 66785920.0}, {"date": "2018-03-14", "close": 26.059, "volume": 39598910.0}, {"date": "2018-03-15", "close": 26.776, "volume": 56635220.0}, {"date": "2018-03-16", "close": 25.487, "volume": 113935200.0}, {"date": "2018-03-19", "close": 24.495, "volume": 69840340.0}, {"date": "2018-03-20", "close": 24.236, "volume": 61896960.0}, {"date": "2018-03-21", "close": 24.6, "volume": 54910300.0}, {"date": "2018-03-22", "close": 24.357, "volume": 42903670.0}, {"date": "2018-03-23", "close": 24.248, "volume": 59053490.0}, {"date": "2018-03-26", "close": 24.773, "volume": 46025700.0}, {"date": "2018-03-27", "close": 24.437, "volume": 63846070.0}, {"date": "2018-03-28", "close": 23.668, "volume": 40770550.0}, {"date": "2018-03-29", "close": 23.565, "volume": 46715180.0}, {"date": "2018-04-02", "close": 22.768, "volume": 52414770.0}, {"date": "2018-04-03", "close": 23.678, "volume": 45555400.0}, {"date": "2018-04-04", "close": 23.699, "volume": 37668220.0}, {"date": "2018-04-05", "close": 23.631, "volume": 34899000.0}, {"date": "2018-04-06", "close": 22.887, "volume": 28796350.0}, {"date": "2018-04-09", "close": 23.474, "volume": 37474080.0}, {"date": "2018-04-10", "close": 23.975, "volume": 33245430.0}, {"date": "2018-04-11", "close": 24.032, "volume": 19900900.0}, {"date": "2018-04-12", "close": 23.943, "volume": 40737020.0}, {"date": "2018-04-13", "close": 24.694, "volume": 48275760.0}, {"date": "2018-04-16", "close": 24.937, "volume": 25169280.0}, {"date": "2018-04-17", "close": 25.174, "volume": 25052680.0}, {"date": "2018-04-18", "close": 24.959, "volume": 20509680.0}, {"date": "2018-04-19", "close": 24.286, "volume": 49626010.0}, {"date": "2018-04-20", "close": 23.712, "volume": 41162580.0}, {"date": "2018-04-23", "close": 23.345, "volume": 30524890.0}, {"date": "2018-04-24", "close": 22.839, "volume": 42824400.0}, {"date": "2018-04-25", "close": 22.9, "volume": 30152310.0}, {"date": "2018-04-26", "close": 23.042, "volume": 32538690.0}, {"date": "2018-04-27", "close": 23.278, "volume": 27098780.0}, {"date": "2018-04-30", "close": 22.942, "volume": 39473840.0}, {"date": "2018-05-01", "close": 23.038, "volume": 44892980.0}, {"date": "2018-05-02", "close": 22.874, "volume": 52008800.0}, {"date": "2018-05-03", "close": 22.525, "volume": 57047880.0}, {"date": "2018-05-04", "close": 23.052, "volume": 51275890.0}, {"date": "2018-05-07", "close": 23.597, "volume": 36965390.0}, {"date": "2018-05-08", "close": 23.885, "volume": 39201140.0}, {"date": "2018-05-09", "close": 23.805, "volume": 34791500.0}, {"date": "2018-05-10", "close": 24.351, "volume": 25707340.0}, {"date": "2018-05-11", "close": 24.338, "volume": 24050950.0}, {"date": "2018-05-14", "close": 24.476, "volume": 27428680.0}, {"date": "2018-05-15", "close": 24.158, "volume": 24937280.0}, {"date": "2018-05-16", "close": 24.051, "volume": 28183410.0}, {"date": "2018-05-17", "close": 23.945, "volume": 22778500.0}, {"date": "2018-05-18", "close": 23.599, "volume": 25243060.0}, {"date": "2018-05-21", "close": 23.905, "volume": 25564240.0}, {"date": "2018-05-22", "close": 23.849, "volume": 18323520.0}, {"date": "2018-05-23", "close": 24.056, "volume": 23412820.0}, {"date": "2018-05-24", "close": 24.353, "volume": 21816090.0}, {"date": "2018-05-25", "close": 25.003, "volume": 30811520.0}, {"date": "2018-05-29", "close": 24.969, "volume": 28213730.0}, {"date": "2018-05-30", "close": 24.94, "volume": 26661610.0}, {"date": "2018-05-31", "close": 25.207, "volume": 34675450.0}, {"date": "2018-06-01", "close": 25.634, "volume": 25795890.0}, {"date": "2018-06-04", "close": 25.837, "volume": 25803950.0}, {"date": "2018-06-05", "close": 25.926, "volume": 40665000.0}, {"date": "2018-06-06", "close": 26.352, "volume": 37418800.0}, {"date": "2018-06-07", "close": 26.468, "volume": 45593670.0}, {"date": "2018-06-08", "close": 25.797, "volume": 73685020.0}, {"date": "2018-06-11", "close": 26.083, "volume": 31755180.0}, {"date": "2018-06-12", "close": 26.143, "volume": 27452310.0}, {"date": "2018-06-13", "close": 26.358, "volume": 34563910.0}, {"date": "2018-06-14", "close": 26.846, "volume": 37012700.0}, {"date": "2018-06-15", "close": 27.023, "volume": 60941110.0}, {"date": "2018-06-18", "close": 26.45, "volume": 30143490.0}, {"date": "2018-06-19", "close": 26.095, "volume": 36193170.0}, {"date": "2018-06-20", "close": 26.122, "volume": 24948540.0}, {"date": "2018-06-21", "close": 25.965, "volume": 18139250.0}, {"date": "2018-06-22", "close": 25.971, "volume": 52390600.0}, {"date": "2018-06-25", "close": 25.242, "volume": 29685970.0}, {"date": "2018-06-26", "close": 25.154, "volume": 24227430.0}, {"date": "2018-06-27", "close": 24.711, "volume": 24713600.0}, {"date": "2018-06-28", "close": 24.49, "volume": 33234410.0}, {"date": "2018-06-29", "close": 24.264, "volume": 42767900.0}, {"date": "2018-07-02", "close": 24.205, "volume": 31766240.0}, {"date": "2018-07-03", "close": 23.929, "volume": 11590500.0}, {"date": "2018-07-05", "close": 24.54, "volume": 25260560.0}, {"date": "2018-07-06", "close": 24.768, "volume": 23098010.0}, {"date": "2018-07-09", "close": 24.743, "volume": 17832640.0}, {"date": "2018-07-10", "close": 25.056, "volume": 16399090.0}, {"date": "2018-07-11", "close": 24.344, "volume": 34463740.0}, {"date": "2018-07-12", "close": 20.998, "volume": 434681600.0}, {"date": "2018-07-13", "close": 20.246, "volume": 161619200.0}, {"date": "2018-07-16", "close": 20.325, "volume": 102102100.0}, {"date": "2018-07-17", "close": 20.831, "volume": 110196000.0}, {"date": "2018-07-18", "close": 20.878, "volume": 80775780.0}, {"date": "2018-07-19", "close": 21.037, "volume": 62413280.0}, {"date": "2018-07-20", "close": 21.033, "volume": 62889920.0}, {"date": "2018-07-23", "close": 21.672, "volume": 82070240.0}, {"date": "2018-07-24", "close": 21.734, "volume": 80210160.0}, {"date": "2018-07-25", "close": 22.597, "volume": 92182240.0}, {"date": "2018-07-26", "close": 22.318, "volume": 84971370.0}, {"date": "2018-07-27", "close": 22.105, "volume": 79432140.0}, {"date": "2018-07-30", "close": 22.519, "volume": 75240570.0}, {"date": "2018-07-31", "close": 22.177, "volume": 62878580.0}, {"date": "2018-08-01", "close": 21.68, "volume": 42659110.0}, {"date": "2018-08-02", "close": 21.635, "volume": 40104840.0}, {"date": "2018-08-03", "close": 21.781, "volume": 24810200.0}, {"date": "2018-08-06", "close": 21.695, "volume": 22635190.0}, {"date": "2018-08-07", "close": 22.031, "volume": 29798210.0}, {"date": "2018-08-08", "close": 21.946, "volume": 15798850.0}, {"date": "2018-08-09", "close": 21.658, "volume": 27509290.0}, {"date": "2018-08-10", "close": 21.223, "volume": 37005100.0}, {"date": "2018-08-13", "close": 21.108, "volume": 29359000.0}, {"date": "2018-08-14", "close": 20.73, "volume": 35813600.0}, {"date": "2018-08-15", "close": 20.658, "volume": 40433430.0}, {"date": "2018-08-16", "close": 20.869, "volume": 28575170.0}, {"date": "2018-08-17", "close": 20.927, "volume": 38539630.0}, {"date": "2018-08-20", "close": 20.672, "volume": 54479270.0}, {"date": "2018-08-21", "close": 21.051, "volume": 29579780.0}, {"date": "2018-08-22", "close": 20.754, "volume": 26843250.0}, {"date": "2018-08-23", "close": 20.559, "volume": 35559050.0}, {"date": "2018-08-24", "close": 20.9, "volume": 20540450.0}, {"date": "2018-08-27", "close": 21.297, "volume": 24369500.0}, {"date": "2018-08-28", "close": 21.443, "volume": 22313010.0}, {"date": "2018-08-29", "close": 21.499, "volume": 17451500.0}, {"date": "2018-08-30", "close": 21.665, "volume": 26485440.0}, {"date": "2018-08-31", "close": 21.903, "volume": 26541230.0}, {"date": "2018-09-04", "close": 21.943, "volume": 36646710.0}, {"date": "2018-09-05", "close": 22.142, "volume": 37163210.0}, {"date": "2018-09-06", "close": 21.597, "volume": 62123280.0}, {"date": "2018-09-07", "close": 23.258, "volume": 102988500.0}, {"date": "2018-09-10", "close": 24.061, "volume": 60839810.0}, {"date": "2018-09-11", "close": 23.255, "volume": 60622320.0}, {"date": "2018-09-12", "close": 22.989, "volume": 52937120.0}, {"date": "2018-09-13", "close": 23.542, "volume": 42871440.0}, {"date": "2018-09-14", "close": 23.634, "volume": 27900630.0}, {"date": "2018-09-17", "close": 23.483, "volume": 36711650.0}, {"date": "2018-09-18", "close": 23.973, "volume": 50495810.0}, {"date": "2018-09-19", "close": 24.179, "volume": 30884450.0}, {"date": "2018-09-20", "close": 24.493, "volume": 38994810.0}, {"date": "2018-09-21", "close": 24.81, "volume": 134915800.0}, {"date": "2018-09-24", "close": 24.945, "volume": 45181690.0}, {"date": "2018-09-25", "close": 24.765, "volume": 46866520.0}, {"date": "2018-09-26", "close": 24.543, "volume": 32723480.0}, {"date": "2018-09-27", "close": 24.645, "volume": 29564900.0}, {"date": "2018-09-28", "close": 24.673, "volume": 26739100.0}, {"date": "2018-10-01", "close": 24.951, "volume": 27708010.0}, {"date": "2018-10-02", "close": 24.81, "volume": 24863600.0}, {"date": "2018-10-03", "close": 24.942, "volume": 19606080.0}, {"date": "2018-10-04", "close": 24.817, "volume": 25659020.0}, {"date": "2018-10-05", "close": 24.423, "volume": 33859490.0}, {"date": "2018-10-08", "close": 24.137, "volume": 33384400.0}, {"date": "2018-10-09", "close": 24.47, "volume": 24674410.0}, {"date": "2018-10-10", "close": 23.183, "volume": 56066020.0}, {"date": "2018-10-11", "close": 22.89, "volume": 37355650.0}, {"date": "2018-10-12", "close": 23.295, "volume": 32284520.0}, {"date": "2018-10-15", "close": 23.247, "volume": 30017850.0}, {"date": "2018-10-16", "close": 23.832, "volume": 30346210.0}, {"date": "2018-10-17", "close": 23.717, "volume": 20260330.0}, {"date": "2018-10-18", "close": 22.802, "volume": 37429630.0}, {"date": "2018-10-19", "close": 22.828, "volume": 32231440.0}, {"date": "2018-10-22", "close": 22.862, "volume": 25348820.0}, {"date": "2018-10-23", "close": 22.905, "volume": 35705660.0}, {"date": "2018-10-24", "close": 21.871, "volume": 37107540.0}, {"date": "2018-10-25", "close": 22.224, "volume": 33258460.0}, {"date": "2018-10-26", "close": 21.315, "volume": 53297780.0}, {"date": "2018-10-29", "close": 21.15, "volume": 28439580.0}, {"date": "2018-10-30", "close": 22.101, "volume": 29630180.0}, {"date": "2018-10-31", "close": 22.349, "volume": 28145650.0}, {"date": "2018-11-01", "close": 22.988, "volume": 36599020.0}, {"date": "2018-11-02", "close": 22.077, "volume": 40109360.0}, {"date": "2018-11-05", "close": 22.009, "volume": 25098600.0}, {"date": "2018-11-06", "close": 22.825, "volume": 29411520.0}, {"date": "2018-11-07", "close": 23.44, "volume": 25016270.0}, {"date": "2018-11-08", "close": 24.025, "volume": 29653800.0}, {"date": "2018-11-09", "close": 23.899, "volume": 33610280.0}, {"date": "2018-11-12", "close": 22.363, "volume": 48485590.0}, {"date": "2018-11-13", "close": 22.483, "volume": 26659210.0}, {"date": "2018-11-14", "close": 22.62, "volume": 25300590.0}, {"date": "2018-11-15", "close": 23.634, "volume": 36500110.0}, {"date": "2018-11-16", "close": 23.761, "volume": 35495860.0}, {"date": "2018-11-19", "close": 22.913, "volume": 35105570.0}, {"date": "2018-11-20", "close": 22.771, "volume": 32121260.0}, {"date": "2018-11-21", "close": 23.0, "volume": 19925260.0}, {"date": "2018-11-23", "close": 22.99, "volume": 8065950.0}, {"date": "2018-11-26", "close": 23.531, "volume": 28549350.0}, {"date": "2018-11-27", "close": 23.583, "volume": 30385810.0}, {"date": "2018-11-28", "close": 23.522, "volume": 31072150.0}, {"date": "2018-11-29", "close": 23.578, "volume": 17854860.0}, {"date": "2018-11-30", "close": 23.741, "volume": 40077420.0}, {"date": "2018-12-03", "close": 24.207, "volume": 34718510.0}, {"date": "2018-12-04", "close": 23.204, "volume": 36410600.0}, {"date": "2018-12-06", "close": 22.724, "volume": 57108610.0}, {"date": "2018-12-07", "close": 22.856, "volume": 78366140.0}, {"date": "2018-12-10", "close": 23.925, "volume": 42780500.0}, {"date": "2018-12-11", "close": 24.684, "volume": 56772560.0}, {"date": "2018-12-12", "close": 25.498, "volume": 68622580.0}, {"date": "2018-12-13", "close": 25.83, "volume": 54305820.0}, {"date": "2018-12-14", "close": 25.483, "volume": 42708600.0}, {"date": "2018-12-17", "close": 25.413, "volume": 56122240.0}, {"date": "2018-12-18", "close": 24.967, "volume": 51677900.0}, {"date": "2018-12-19", "close": 24.389, "volume": 59683940.0}, {"date": "2018-12-20", "close": 24.189, "volume": 75356890.0}, {"date": "2018-12-21", "close": 24.491, "volume": 102129400.0}, {"date": "2018-12-24", "close": 23.38, "volume": 28493660.0}, {"date": "2018-12-26", "close": 24.814, "volume": 36475070.0}, {"date": "2018-12-27", "close": 25.085, "volume": 37490220.0}, {"date": "2018-12-28", "close": 25.359, "volume": 28701940.0}, {"date": "2018-12-31", "close": 25.428, "volume": 26571550.0}, {"date": "2019-01-02", "close": 25.351, "volume": 30253090.0}, {"date": "2019-01-03", "close": 23.096, "volume": 68248690.0}, {"date": "2019-01-04", "close": 23.323, "volume": 54224370.0}, {"date": "2019-01-07", "close": 23.798, "volume": 53030420.0}, {"date": "2019-01-08", "close": 23.607, "volume": 36682850.0}, {"date": "2019-01-09", "close": 24.628, "volume": 52922540.0}, {"date": "2019-01-10", "close": 24.952, "volume": 29571110.0}, {"date": "2019-01-11", "close": 25.057, "volume": 20073720.0}, {"date": "2019-01-14", "close": 25.087, "volume": 25351240.0}, {"date": "2019-01-15", "close": 25.649, "volume": 39163740.0}, {"date": "2019-01-16", "close": 25.17, "volume": 24306350.0}, {"date": "2019-01-17", "close": 25.533, "volume": 34868290.0}, {"date": "2019-01-18", "close": 26.082, "volume": 34600570.0}, {"date": "2019-01-22", "close": 25.829, "volume": 36987730.0}, {"date": "2019-01-23", "close": 25.752, "volume": 31758380.0}, {"date": "2019-01-24", "close": 26.355, "volume": 35944440.0}, {"date": "2019-01-25", "close": 26.794, "volume": 30323900.0}, {"date": "2019-01-28", "close": 26.762, "volume": 31300810.0}, {"date": "2019-01-29", "close": 26.632, "volume": 27804750.0}, {"date": "2019-01-30", "close": 27.082, "volume": 28686880.0}, {"date": "2019-01-31", "close": 26.825, "volume": 21031240.0}, {"date": "2019-02-01", "close": 26.681, "volume": 22868530.0}, {"date": "2019-02-04", "close": 27.212, "volume": 20710490.0}, {"date": "2019-02-05", "close": 27.0, "volume": 22566110.0}, {"date": "2019-02-06", "close": 27.621, "volume": 27036770.0}, {"date": "2019-02-07", "close": 26.909, "volume": 28628640.0}, {"date": "2019-02-08", "close": 27.406, "volume": 23627910.0}, {"date": "2019-02-11", "close": 27.572, "volume": 15980440.0}, {"date": "2019-02-12", "close": 27.939, "volume": 19517450.0}, {"date": "2019-02-13", "close": 28.132, "volume": 19140830.0}, {"date": "2019-02-14", "close": 28.15, "volume": 15958980.0}, {"date": "2019-02-15", "close": 28.193, "volume": 17248950.0}, {"date": "2019-02-19", "close": 28.166, "volume": 15075230.0}, {"date": "2019-02-20", "close": 28.342, "volume": 16110300.0}, {"date": "2019-02-21", "close": 28.094, "volume": 13172900.0}, {"date": "2019-02-22", "close": 27.65, "volume": 27223920.0}, {"date": "2019-02-25", "close": 27.86, "volume": 19038410.0}, {"date": "2019-02-26", "close": 27.5, "volume": 27181540.0}, {"date": "2019-02-27", "close": 27.149, "volume": 29140370.0}, {"date": "2019-02-28", "close": 27.536, "volume": 31338890.0}, {"date": "2019-03-01", "close": 27.275, "volume": 19026640.0}, {"date": "2019-03-04", "close": 27.489, "volume": 17373540.0}, {"date": "2019-03-05", "close": 27.701, "volume": 21611640.0}, {"date": "2019-03-06", "close": 27.135, "volume": 19938340.0}, {"date": "2019-03-07", "close": 26.551, "volume": 25404990.0}, {"date": "2019-03-08", "close": 26.419, "volume": 22166260.0}, {"date": "2019-03-11", "close": 26.906, "volume": 24353830.0}, {"date": "2019-03-12", "close": 26.963, "volume": 22766460.0}, {"date": "2019-03-13", "close": 27.121, "volume": 31939810.0}, {"date": "2019-03-14", "close": 26.82, "volume": 42205910.0}, {"date": "2019-03-15", "close": 29.029, "volume": 144020000.0}, {"date": "2019-03-18", "close": 29.384, "volume": 56739020.0}, {"date": "2019-03-19", "close": 29.931, "volume": 51451010.0}, {"date": "2019-03-20", "close": 29.103, "volume": 41240050.0}, {"date": "2019-03-21", "close": 29.68, "volume": 27314840.0}, {"date": "2019-03-22", "close": 29.265, "volume": 23267210.0}, {"date": "2019-03-25", "close": 29.216, "volume": 23877500.0}, {"date": "2019-03-26", "close": 29.703, "volume": 28008140.0}, {"date": "2019-03-27", "close": 29.597, "volume": 21827080.0}, {"date": "2019-03-28", "close": 29.907, "volume": 30656970.0}, {"date": "2019-03-29", "close": 30.071, "volume": 23340290.0}, {"date": "2019-04-01", "close": 30.579, "volume": 26249760.0}, {"date": "2019-04-02", "close": 30.305, "volume": 22812430.0}, {"date": "2019-04-03", "close": 30.42, "volume": 22263450.0}, {"date": "2019-04-04", "close": 30.2, "volume": 15066940.0}, {"date": "2019-04-05", "close": 30.428, "volume": 18875240.0}, {"date": "2019-04-08", "close": 30.448, "volume": 13898710.0}, {"date": "2019-04-09", "close": 30.345, "volume": 11616200.0}, {"date": "2019-04-10", "close": 30.751, "volume": 14746100.0}, {"date": "2019-04-11", "close": 30.941, "volume": 16653940.0}, {"date": "2019-04-12", "close": 31.703, "volume": 30084360.0}, {"date": "2019-04-15", "close": 31.64, "volume": 16216390.0}, {"date": "2019-04-16", "close": 31.85, "volume": 21105580.0}, {"date": "2019-04-17", "close": 32.053, "volume": 17724450.0}, {"date": "2019-04-18", "close": 31.862, "volume": 26333920.0}, {"date": "2019-04-22", "close": 31.5, "volume": 13503630.0}, {"date": "2019-04-23", "close": 31.564, "volume": 17030590.0}, {"date": "2019-04-24", "close": 31.433, "volume": 22881390.0}, {"date": "2019-04-25", "close": 31.182, "volume": 26731210.0}, {"date": "2019-04-26", "close": 31.041, "volume": 16088720.0}, {"date": "2019-04-29", "close": 31.272, "volume": 12528880.0}, {"date": "2019-04-30", "close": 31.84, "volume": 18941140.0}, {"date": "2019-05-01", "close": 31.89, "volume": 18157930.0}, {"date": "2019-05-02", "close": 31.582, "volume": 20428240.0}, {"date": "2019-05-03", "close": 31.571, "volume": 19213730.0}, {"date": "2019-05-06", "close": 31.157, "volume": 14374030.0}, {"date": "2019-05-07", "close": 30.729, "volume": 21734090.0}, {"date": "2019-05-08", "close": 30.339, "volume": 15098660.0}, {"date": "2019-05-09", "close": 30.406, "volume": 22282240.0}, {"date": "2019-05-10", "close": 30.396, "volume": 21024860.0}, {"date": "2019-05-13", "close": 29.338, "volume": 37864340.0}, {"date": "2019-05-14", "close": 30.2, "volume": 34276990.0}, {"date": "2019-05-15", "close": 30.437, "volume": 18167850.0}, {"date": "2019-05-16", "close": 29.729, "volume": 34233130.0}, {"date": "2019-05-17", "close": 28.989, "volume": 39094390.0}, {"date": "2019-05-20", "close": 27.259, "volume": 65161540.0}, {"date": "2019-05-21", "close": 27.533, "volume": 25060080.0}, {"date": "2019-05-22", "close": 26.922, "volume": 31808920.0}, {"date": "2019-05-23", "close": 26.009, "volume": 46607030.0}, {"date": "2019-05-24", "close": 25.594, "volume": 27963270.0}, {"date": "2019-05-28", "close": 25.448, "volume": 61965270.0}, {"date": "2019-05-29", "close": 25.412, "volume": 28132430.0}, {"date": "2019-05-30", "close": 25.662, "volume": 17312870.0}, {"date": "2019-05-31", "close": 25.164, "volume": 22193800.0}, {"date": "2019-06-03", "close": 25.318, "volume": 28910660.0}, {"date": "2019-06-04", "close": 26.57, "volume": 36808020.0}, {"date": "2019-06-05", "close": 26.572, "volume": 23654440.0}, {"date": "2019-06-06", "close": 27.279, "volume": 32686760.0}, {"date": "2019-06-07", "close": 27.487, "volume": 25966900.0}, {"date": "2019-06-10", "close": 28.021, "volume": 23279890.0}, {"date": "2019-06-11", "close": 28.348, "volume": 37106480.0}, {"date": "2019-06-12", "close": 27.973, "volume": 27057120.0}, {"date": "2019-06-13", "close": 28.161, "volume": 37734570.0}, {"date": "2019-06-14", "close": 26.593, "volume": 100797200.0}, {"date": "2019-06-17", "close": 26.597, "volume": 35785490.0}, {"date": "2019-06-18", "close": 27.805, "volume": 54920440.0}, {"date": "2019-06-19", "close": 27.749, "volume": 28920320.0}, {"date": "2019-06-20", "close": 27.905, "volume": 57291240.0}, {"date": "2019-06-21", "close": 27.399, "volume": 45399470.0}, {"date": "2019-06-24", "close": 27.92, "volume": 20506170.0}, {"date": "2019-06-25", "close": 27.651, "volume": 24435970.0}, {"date": "2019-06-26", "close": 28.144, "volume": 24773960.0}, {"date": "2019-06-27", "close": 28.571, "volume": 21812730.0}, {"date": "2019-06-28", "close": 28.786, "volume": 49264980.0}, {"date": "2019-07-01", "close": 30.035, "volume": 44955680.0}, {"date": "2019-07-02", "close": 29.533, "volume": 19011170.0}, {"date": "2019-07-03", "close": 28.489, "volume": 49410800.0}, {"date": "2019-07-05", "close": 28.266, "volume": 24565330.0}, {"date": "2019-07-08", "close": 27.496, "volume": 34290560.0}, {"date": "2019-07-09", "close": 27.553, "volume": 26132460.0}, {"date": "2019-07-10", "close": 27.45, "volume": 30134470.0}, {"date": "2019-07-11", "close": 27.606, "volume": 20713270.0}, {"date": "2019-07-12", "close": 28.539, "volume": 21971170.0}, {"date": "2019-07-15", "close": 28.834, "volume": 30336690.0}, {"date": "2019-07-16", "close": 28.413, "volume": 14617520.0}, {"date": "2019-07-17", "close": 28.508, "volume": 15452970.0}, {"date": "2019-07-18", "close": 28.978, "volume": 19369830.0}, {"date": "2019-07-19", "close": 29.0, "volume": 22049950.0}, {"date": "2019-07-22", "close": 29.615, "volume": 33912970.0}, {"date": "2019-07-23", "close": 30.078, "volume": 19691620.0}, {"date": "2019-07-24", "close": 30.377, "volume": 19010440.0}, {"date": "2019-07-25", "close": 30.039, "volume": 15740660.0}, {"date": "2019-07-26", "close": 30.092, "volume": 14995590.0}, {"date": "2019-07-29", "close": 30.174, "volume": 12068050.0}, {"date": "2019-07-30", "close": 29.956, "volume": 11164390.0}, {"date": "2019-07-31", "close": 28.999, "volume": 20819390.0}, {"date": "2019-08-01", "close": 28.534, "volume": 21910690.0}, {"date": "2019-08-02", "close": 27.853, "volume": 20079510.0}, {"date": "2019-08-05", "close": 26.766, "volume": 27764820.0}, {"date": "2019-08-06", "close": 26.644, "volume": 22199340.0}, {"date": "2019-08-07", "close": 27.005, "volume": 22244080.0}, {"date": "2019-08-08", "close": 27.098, "volume": 29163380.0}, {"date": "2019-08-09", "close": 27.573, "volume": 30734620.0}, {"date": "2019-08-12", "close": 27.564, "volume": 20039690.0}, {"date": "2019-08-13", "close": 28.37, "volume": 22941240.0}, {"date": "2019-08-14", "close": 27.156, "volume": 27108110.0}, {"date": "2019-08-15", "close": 26.864, "volume": 20142330.0}, {"date": "2019-08-16", "close": 27.378, "volume": 18203050.0}, {"date": "2019-08-19", "close": 27.878, "volume": 17489100.0}, {"date": "2019-08-20", "close": 28.037, "volume": 17920710.0}, {"date": "2019-08-21", "close": 28.75, "volume": 19384880.0}, {"date": "2019-08-22", "close": 28.762, "volume": 12299400.0}, {"date": "2019-08-23", "close": 27.213, "volume": 25762800.0}, {"date": "2019-08-26", "close": 27.722, "volume": 14250160.0}, {"date": "2019-08-27", "close": 27.557, "volume": 14298870.0}, {"date": "2019-08-28", "close": 27.606, "volume": 17201950.0}, {"date": "2019-08-29", "close": 28.337, "volume": 16430010.0}, {"date": "2019-08-30", "close": 28.264, "volume": 16721150.0}, {"date": "2019-09-03", "close": 27.405, "volume": 22210280.0}, {"date": "2019-09-04", "close": 28.302, "volume": 19868350.0}, {"date": "2019-09-05", "close": 29.102, "volume": 20940580.0}, {"date": "2019-09-06", "close": 29.191, "volume": 13747580.0}, {"date": "2019-09-09", "close": 29.261, "volume": 21689050.0}, {"date": "2019-09-10", "close": 29.444, "volume": 20851020.0}, {"date": "2019-09-11", "close": 29.801, "volume": 19259890.0}, {"date": "2019-09-12", "close": 30.058, "volume": 33109300.0}, {"date": "2019-09-13", "close": 29.032, "volume": 62556960.0}, {"date": "2019-09-16", "close": 28.866, "volume": 22175720.0}, {"date": "2019-09-17", "close": 28.883, "volume": 22034730.0}, {"date": "2019-09-18", "close": 28.774, "volume": 17370650.0}, {"date": "2019-09-19", "close": 29.064, "volume": 19779180.0}, {"date": "2019-09-20", "close": 28.426, "volume": 36893180.0}, {"date": "2019-09-23", "close": 28.546, "volume": 15583790.0}, {"date": "2019-09-24", "close": 28.231, "volume": 21042470.0}, {"date": "2019-09-25", "close": 27.577, "volume": 55959040.0}, {"date": "2019-09-26", "close": 27.691, "volume": 27652250.0}, {"date": "2019-09-27", "close": 27.414, "volume": 28942450.0}, {"date": "2019-09-30", "close": 27.607, "volume": 20204100.0}, {"date": "2019-10-01", "close": 27.485, "volume": 19589150.0}, {"date": "2019-10-02", "close": 27.007, "volume": 20002290.0}, {"date": "2019-10-03", "close": 27.443, "volume": 19018690.0}, {"date": "2019-10-04", "close": 28.143, "volume": 25916660.0}, {"date": "2019-10-07", "close": 27.608, "volume": 19103030.0}, {"date": "2019-10-08", "close": 27.033, "volume": 23067380.0}, {"date": "2019-10-09", "close": 27.315, "volume": 16669270.0}, {"date": "2019-10-10", "close": 27.445, "volume": 18108860.0}, {"date": "2019-10-11", "close": 28.091, "volume": 23890880.0}, {"date": "2019-10-14", "close": 28.166, "volume": 13368950.0}, {"date": "2019-10-15", "close": 29.032, "volume": 21499040.0}, {"date": "2019-10-16", "close": 28.848, "volume": 20768930.0}, {"date": "2019-10-17", "close": 28.943, "volume": 13620190.0}, {"date": "2019-10-18", "close": 28.673, "volume": 16980530.0}, {"date": "2019-10-21", "close": 28.957, "volume": 13746680.0}, {"date": "2019-10-22", "close": 28.746, "volume": 13440390.0}, {"date": "2019-10-23", "close": 28.032, "volume": 20997890.0}, {"date": "2019-10-24", "close": 28.231, "volume": 17159720.0}, {"date": "2019-10-25", "close": 28.982, "volume": 20868770.0}, {"date": "2019-10-28", "close": 29.155, "volume": 12999410.0}, {"date": "2019-10-29", "close": 28.816, "volume": 13272290.0}, {"date": "2019-10-30", "close": 29.024, "volume": 17280680.0}, {"date": "2019-10-31", "close": 29.285, "volume": 27880550.0}, {"date": "2019-11-01", "close": 29.659, "volume": 21234010.0}, {"date": "2019-11-04", "close": 30.5, "volume": 34075320.0}, {"date": "2019-11-05", "close": 31.404, "volume": 38711460.0}, {"date": "2019-11-06", "close": 31.316, "volume": 18075990.0}, {"date": "2019-11-07", "close": 31.174, "volume": 23982550.0}, {"date": "2019-11-08", "close": 31.341, "volume": 17830100.0}, {"date": "2019-11-11", "close": 31.275, "volume": 9154450.0}, {"date": "2019-11-12", "close": 31.553, "volume": 16880390.0}, {"date": "2019-11-13", "close": 31.367, "volume": 13347970.0}, {"date": "2019-11-14", "close": 30.897, "volume": 17271260.0}, {"date": "2019-11-15", "close": 31.291, "volume": 18120440.0}, {"date": "2019-11-18", "close": 31.107, "volume": 15851060.0}, {"date": "2019-11-19", "close": 31.77, "volume": 31746320.0}, {"date": "2019-11-20", "close": 31.167, "volume": 19952470.0}, {"date": "2019-11-21", "close": 31.525, "volume": 19317350.0}, {"date": "2019-11-22", "close": 31.492, "volume": 13216430.0}, {"date": "2019-11-25", "close": 31.962, "volume": 19636630.0}, {"date": "2019-11-26", "close": 31.627, "volume": 30801010.0}, {"date": "2019-11-27", "close": 31.844, "volume": 20183440.0}, {"date": "2019-11-29", "close": 31.621, "volume": 9229240.0}, {"date": "2019-12-02", "close": 31.072, "volume": 23177090.0}, {"date": "2019-12-03", "close": 30.652, "volume": 19123560.0}, {"date": "2019-12-04", "close": 30.972, "volume": 14439540.0}, {"date": "2019-12-05", "close": 31.119, "volume": 15494530.0}, {"date": "2019-12-06", "close": 31.605, "volume": 16939280.0}, {"date": "2019-12-09", "close": 31.438, "volume": 24793030.0}, {"date": "2019-12-10", "close": 31.506, "volume": 14566780.0}, {"date": "2019-12-11", "close": 31.972, "volume": 20847550.0}, {"date": "2019-12-12", "close": 32.78, "volume": 39187330.0}, {"date": "2019-12-13", "close": 31.542, "volume": 70987110.0}, {"date": "2019-12-16", "close": 32.313, "volume": 37933280.0}, {"date": "2019-12-17", "close": 32.38, "volume": 20252100.0}, {"date": "2019-12-18", "close": 32.744, "volume": 35178810.0}, {"date": "2019-12-19", "close": 32.41, "volume": 31799040.0}, {"date": "2019-12-20", "close": 31.9, "volume": 50542330.0}, {"date": "2019-12-23", "close": 31.953, "volume": 20254900.0}, {"date": "2019-12-24", "close": 32.05, "volume": 7023760.0}, {"date": "2019-12-26", "close": 31.798, "volume": 15857860.0}, {"date": "2019-12-27", "close": 31.653, "volume": 14489160.0}, {"date": "2019-12-30", "close": 31.346, "volume": 13104040.0}, {"date": "2019-12-31", "close": 31.602, "volume": 12488870.0}, {"date": "2020-01-02", "close": 32.239, "volume": 19664110.0}, {"date": "2020-01-03", "close": 31.419, "volume": 22876630.0}, {"date": "2020-01-06", "close": 31.372, "volume": 20810810.0}, {"date": "2020-01-07", "close": 31.264, "volume": 18630620.0}, {"date": "2020-01-08", "close": 30.874, "volume": 32075460.0}, {"date": "2020-01-09", "close": 30.626, "volume": 42450890.0}, {"date": "2020-01-10", "close": 29.922, "volume": 40711430.0}, {"date": "2020-01-13", "close": 30.118, "volume": 22054200.0}, {"date": "2020-01-14", "close": 30.818, "volume": 28912870.0}, {"date": "2020-01-15", "close": 30.314, "volume": 22732600.0}, {"date": "2020-01-16", "close": 30.705, "volume": 21507710.0}, {"date": "2020-01-17", "close": 30.879, "volume": 26898040.0}, {"date": "2020-01-21", "close": 30.807, "volume": 21968690.0}, {"date": "2020-01-22", "close": 31.288, "volume": 29263820.0}, {"date": "2020-01-23", "close": 31.965, "volume": 30266450.0}, {"date": "2020-01-24", "close": 32.4, "volume": 55781520.0}, {"date": "2020-01-27", "close": 30.903, "volume": 38843150.0}, {"date": "2020-01-28", "close": 31.831, "volume": 23165940.0}, {"date": "2020-01-29", "close": 31.751, "volume": 23673010.0}, {"date": "2020-01-30", "close": 31.52, "volume": 21128180.0}, {"date": "2020-01-31", "close": 30.516, "volume": 22122970.0}, {"date": "2020-02-03", "close": 30.523, "volume": 21289940.0}, {"date": "2020-02-04", "close": 31.16, "volume": 22558730.0}, {"date": "2020-02-05", "close": 31.738, "volume": 24824750.0}, {"date": "2020-02-06", "close": 31.969, "volume": 22683110.0}, {"date": "2020-02-07", "close": 31.523, "volume": 15884050.0}, {"date": "2020-02-10", "close": 31.42, "volume": 19218100.0}, {"date": "2020-02-11", "close": 32.016, "volume": 15527030.0}, {"date": "2020-02-12", "close": 32.47, "volume": 15310200.0}, {"date": "2020-02-13", "close": 32.397, "volume": 13856630.0}, {"date": "2020-02-14", "close": 31.777, "volume": 19136640.0}, {"date": "2020-02-18", "close": 31.075, "volume": 26703240.0}, {"date": "2020-02-19", "close": 31.569, "volume": 20525250.0}, {"date": "2020-02-20", "close": 30.924, "volume": 25520880.0}, {"date": "2020-02-21", "close": 30.45, "volume": 24530900.0}, {"date": "2020-02-24", "close": 29.16, "volume": 36848710.0}, {"date": "2020-02-25", "close": 28.268, "volume": 31891980.0}, {"date": "2020-02-26", "close": 28.588, "volume": 23088560.0}, {"date": "2020-02-27", "close": 27.395, "volume": 34837090.0}, {"date": "2020-02-28", "close": 27.262, "volume": 44604240.0}, {"date": "2020-03-02", "close": 28.497, "volume": 31976470.0}, {"date": "2020-03-03", "close": 27.425, "volume": 29929680.0}, {"date": "2020-03-04", "close": 28.545, "volume": 23477890.0}, {"date": "2020-03-05", "close": 27.404, "volume": 24374130.0}, {"date": "2020-03-06", "close": 26.945, "volume": 30168770.0}, {"date": "2020-03-09", "close": 24.772, "volume": 43933600.0}, {"date": "2020-03-10", "close": 26.29, "volume": 55075310.0}, {"date": "2020-03-11", "close": 24.597, "volume": 36043720.0}, {"date": "2020-03-12", "close": 21.878, "volume": 64281110.0}, {"date": "2020-03-13", "close": 23.422, "volume": 84713690.0}, {"date": "2020-03-16", "close": 18.758, "volume": 76935020.0}, {"date": "2020-03-17", "close": 19.951, "volume": 70661560.0}, {"date": "2020-03-18", "close": 16.787, "volume": 98992620.0}, {"date": "2020-03-19", "close": 19.445, "volume": 74438210.0}, {"date": "2020-03-20", "close": 19.222, "volume": 74043670.0}, {"date": "2020-03-23", "close": 19.347, "volume": 46920520.0}, {"date": "2020-03-24", "close": 21.276, "volume": 62969770.0}, {"date": "2020-03-25", "close": 21.755, "volume": 64442450.0}, {"date": "2020-03-26", "close": 24.317, "volume": 60233430.0}, {"date": "2020-03-27", "close": 23.069, "volume": 39447710.0}, {"date": "2020-03-30", "close": 24.011, "volume": 52343490.0}, {"date": "2020-03-31", "close": 23.71, "volume": 50215310.0}, {"date": "2020-04-01", "close": 22.363, "volume": 41858320.0}, {"date": "2020-04-02", "close": 23.706, "volume": 45048830.0}, {"date": "2020-04-03", "close": 23.426, "volume": 28961480.0}, {"date": "2020-04-06", "close": 25.244, "volume": 38867860.0}, {"date": "2020-04-07", "close": 25.327, "volume": 45892070.0}, {"date": "2020-04-08", "close": 26.11, "volume": 27565460.0}, {"date": "2020-04-09", "close": 25.43, "volume": 34827590.0}, {"date": "2020-04-13", "close": 25.992, "volume": 25728580.0}, {"date": "2020-04-14", "close": 26.763, "volume": 23096320.0}, {"date": "2020-04-15", "close": 25.744, "volume": 25926480.0}, {"date": "2020-04-16", "close": 25.829, "volume": 26895920.0}, {"date": "2020-04-17", "close": 26.588, "volume": 34088800.0}, {"date": "2020-04-20", "close": 25.828, "volume": 23801220.0}, {"date": "2020-04-21", "close": 24.765, "volume": 29138050.0}, {"date": "2020-04-22", "close": 25.997, "volume": 35441840.0}, {"date": "2020-04-23", "close": 25.893, "volume": 21661690.0}, {"date": "2020-04-24", "close": 26.481, "volume": 23425110.0}, {"date": "2020-04-27", "close": 26.845, "volume": 16592490.0}, {"date": "2020-04-28", "close": 26.473, "volume": 18992250.0}, {"date": "2020-04-29", "close": 27.602, "volume": 28870690.0}, {"date": "2020-04-30", "close": 27.162, "volume": 23379430.0}, {"date": "2020-05-01", "close": 25.97, "volume": 26835610.0}, {"date": "2020-05-04", "close": 26.226, "volume": 17046090.0}, {"date": "2020-05-05", "close": 26.487, "volume": 26463590.0}, {"date": "2020-05-06", "close": 26.418, "volume": 22729930.0}, {"date": "2020-05-07", "close": 26.775, "volume": 18247050.0}, {"date": "2020-05-08", "close": 27.503, "volume": 16767000.0}, {"date": "2020-05-11", "close": 27.54, "volume": 20850970.0}, {"date": "2020-05-12", "close": 26.845, "volume": 18763820.0}, {"date": "2020-05-13", "close": 26.315, "volume": 21927400.0}, {"date": "2020-05-14", "close": 26.66, "volume": 19911930.0}, {"date": "2020-05-15", "close": 26.041, "volume": 21654220.0}, {"date": "2020-05-18", "close": 27.353, "volume": 26537230.0}, {"date": "2020-05-19", "close": 27.195, "volume": 18701790.0}, {"date": "2020-05-20", "close": 27.868, "volume": 18605400.0}, {"date": "2020-05-21", "close": 27.48, "volume": 14848950.0}, {"date": "2020-05-22", "close": 27.665, "volume": 17452840.0}, {"date": "2020-05-26", "close": 28.202, "volume": 23572860.0}, {"date": "2020-05-27", "close": 28.759, "volume": 22811610.0}, {"date": "2020-05-28", "close": 28.314, "volume": 18555170.0}, {"date": "2020-05-29", "close": 29.127, "volume": 27323830.0}, {"date": "2020-06-01", "close": 28.999, "volume": 18447880.0}, {"date": "2020-06-02", "close": 29.806, "volume": 31846920.0}, {"date": "2020-06-03", "close": 30.953, "volume": 31925830.0}, {"date": "2020-06-04", "close": 30.889, "volume": 34997390.0}, {"date": "2020-06-05", "close": 31.708, "volume": 50961950.0}, {"date": "2020-06-08", "close": 31.752, "volume": 23916100.0}, {"date": "2020-06-09", "close": 31.532, "volume": 22334770.0}, {"date": "2020-06-10", "close": 31.504, "volume": 25913650.0}, {"date": "2020-06-11", "close": 29.375, "volume": 45114770.0}, {"date": "2020-06-12", "close": 30.025, "volume": 39439170.0}, {"date": "2020-06-15", "close": 30.409, "volume": 29872290.0}, {"date": "2020-06-16", "close": 31.072, "volume": 30400100.0}, {"date": "2020-06-17", "close": 31.344, "volume": 20279210.0}, {"date": "2020-06-18", "close": 31.871, "volume": 33624570.0}, {"date": "2020-06-19", "close": 30.277, "volume": 58464640.0}, {"date": "2020-06-22", "close": 31.354, "volume": 27194720.0}, {"date": "2020-06-23", "close": 31.13, "volume": 22418980.0}, {"date": "2020-06-24", "close": 30.697, "volume": 19097290.0}, {"date": "2020-06-25", "close": 30.885, "volume": 15030110.0}, {"date": "2020-06-26", "close": 30.741, "volume": 31425340.0}, {"date": "2020-06-29", "close": 30.978, "volume": 14516020.0}, {"date": "2020-06-30", "close": 31.561, "volume": 25125420.0}, {"date": "2020-07-01", "close": 31.273, "volume": 15661970.0}, {"date": "2020-07-02", "close": 31.547, "volume": 16638570.0}, {"date": "2020-07-06", "close": 31.879, "volume": 17560700.0}, {"date": "2020-07-07", "close": 31.312, "volume": 16153460.0}, {"date": "2020-07-08", "close": 31.957, "volume": 18022630.0}, {"date": "2020-07-09", "close": 32.15, "volume": 25227860.0}, {"date": "2020-07-10", "close": 31.944, "volume": 13281250.0}, {"date": "2020-07-13", "close": 31.131, "volume": 21549400.0}, {"date": "2020-07-14", "close": 31.508, "volume": 18363170.0}, {"date": "2020-07-15", "close": 31.378, "volume": 15252830.0}, {"date": "2020-07-16", "close": 31.134, "volume": 12930730.0}, {"date": "2020-07-17", "close": 31.271, "volume": 13355120.0}, {"date": "2020-07-20", "close": 31.713, "volume": 14325760.0}, {"date": "2020-07-21", "close": 31.434, "volume": 14347620.0}, {"date": "2020-07-22", "close": 31.38, "volume": 14404500.0}, {"date": "2020-07-23", "close": 30.967, "volume": 19417190.0}, {"date": "2020-07-24", "close": 30.579, "volume": 15634030.0}, {"date": "2020-07-27", "close": 31.268, "volume": 20646020.0}, {"date": "2020-07-28", "close": 30.735, "volume": 13978480.0}, {"date": "2020-07-29", "close": 30.885, "volume": 16561620.0}, {"date": "2020-07-30", "close": 31.21, "volume": 21258530.0}, {"date": "2020-07-31", "close": 31.675, "volume": 24720080.0}, {"date": "2020-08-03", "close": 32.123, "volume": 20800360.0}, {"date": "2020-08-04", "close": 32.839, "volume": 25260450.0}, {"date": "2020-08-05", "close": 32.954, "volume": 22302110.0}, {"date": "2020-08-06", "close": 32.916, "volume": 14192960.0}, {"date": "2020-08-07", "close": 32.593, "volume": 14193320.0}, {"date": "2020-08-10", "close": 32.736, "volume": 11990080.0}, {"date": "2020-08-11", "close": 32.403, "volume": 19315960.0}, {"date": "2020-08-12", "close": 33.364, "volume": 18476430.0}, {"date": "2020-08-13", "close": 32.942, "volume": 15097720.0}, {"date": "2020-08-14", "close": 32.782, "volume": 10140050.0}, {"date": "2020-08-17", "close": 33.032, "volume": 10594140.0}, {"date": "2020-08-18", "close": 32.864, "volume": 8859360.0}, {"date": "2020-08-19", "close": 32.921, "volume": 11273140.0}, {"date": "2020-08-20", "close": 32.883, "volume": 8910270.0}, {"date": "2020-08-21", "close": 33.002, "volume": 11508670.0}, {"date": "2020-08-24", "close": 33.4, "volume": 11997510.0}, {"date": "2020-08-25", "close": 33.614, "volume": 11143340.0}, {"date": "2020-08-26", "close": 33.967, "volume": 14844030.0}, {"date": "2020-08-27", "close": 33.914, "volume": 12552110.0}, {"date": "2020-08-28", "close": 34.482, "volume": 14588730.0}, {"date": "2020-08-31", "close": 34.715, "volume": 22228980.0}, {"date": "2020-09-01", "close": 35.954, "volume": 29258970.0}, {"date": "2020-09-02", "close": 37.501, "volume": 37053380.0}, {"date": "2020-09-03", "close": 35.209, "volume": 41794720.0}, {"date": "2020-09-04", "close": 36.295, "volume": 58513730.0}, {"date": "2020-09-08", "close": 35.054, "volume": 26685080.0}, {"date": "2020-09-09", "close": 36.003, "volume": 26273240.0}, {"date": "2020-09-10", "close": 35.708, "volume": 22851320.0}, {"date": "2020-09-11", "close": 35.97, "volume": 17361980.0}, {"date": "2020-09-14", "close": 36.22, "volume": 16448540.0}, {"date": "2020-09-15", "close": 36.691, "volume": 16617850.0}, {"date": "2020-09-16", "close": 36.704, "volume": 18512090.0}, {"date": "2020-09-17", "close": 36.592, "volume": 22864230.0}, {"date": "2020-09-18", "close": 35.973, "volume": 35294810.0}, {"date": "2020-09-21", "close": 35.179, "volume": 24198340.0}, {"date": "2020-09-22", "close": 36.159, "volume": 19500250.0}, {"date": "2020-09-23", "close": 35.159, "volume": 15545370.0}, {"date": "2020-09-24", "close": 35.252, "volume": 13613760.0}, {"date": "2020-09-25", "close": 35.68, "volume": 18183420.0}, {"date": "2020-09-28", "close": 36.73, "volume": 22191600.0}, {"date": "2020-09-29", "close": 36.426, "volume": 13829970.0}, {"date": "2020-09-30", "close": 36.432, "volume": 22403280.0}, {"date": "2020-10-01", "close": 36.86, "volume": 16018680.0}, {"date": "2020-10-02", "close": 35.683, "volume": 17100210.0}, {"date": "2020-10-05", "close": 36.61, "volume": 18923280.0}, {"date": "2020-10-06", "close": 36.398, "volume": 16671930.0}, {"date": "2020-10-07", "close": 36.674, "volume": 12750080.0}, {"date": "2020-10-08", "close": 37.333, "volume": 17045350.0}, {"date": "2020-10-09", "close": 37.67, "volume": 17255470.0}, {"date": "2020-10-12", "close": 38.243, "volume": 18839480.0}, {"date": "2020-10-13", "close": 38.149, "volume": 16731450.0}, {"date": "2020-10-14", "close": 38.03, "volume": 17301530.0}, {"date": "2020-10-15", "close": 37.993, "volume": 14373540.0}, {"date": "2020-10-16", "close": 37.865, "volume": 10297020.0}, {"date": "2020-10-19", "close": 37.577, "volume": 14802730.0}, {"date": "2020-10-20", "close": 37.699, "volume": 13296920.0}, {"date": "2020-10-21", "close": 37.205, "volume": 11896350.0}, {"date": "2020-10-22", "close": 37.337, "volume": 13548420.0}, {"date": "2020-10-23", "close": 37.272, "volume": 8868490.0}, {"date": "2020-10-26", "close": 36.304, "volume": 15508960.0}, {"date": "2020-10-27", "close": 35.96, "volume": 9619960.0}, {"date": "2020-10-28", "close": 34.721, "volume": 22331440.0}, {"date": "2020-10-29", "close": 35.501, "volume": 15697350.0}, {"date": "2020-10-30", "close": 34.963, "volume": 18530260.0}, {"date": "2020-11-02", "close": 35.125, "volume": 11756540.0}, {"date": "2020-11-03", "close": 35.376, "volume": 15457000.0}, {"date": "2020-11-04", "close": 36.463, "volume": 21276610.0}, {"date": "2020-11-05", "close": 38.087, "volume": 21783420.0}, {"date": "2020-11-06", "close": 38.062, "volume": 13546490.0}, {"date": "2020-11-09", "close": 37.554, "volume": 24088380.0}, {"date": "2020-11-10", "close": 36.313, "volume": 26784170.0}, {"date": "2020-11-11", "close": 37.592, "volume": 15134180.0}, {"date": "2020-11-12", "close": 37.02, "volume": 12174650.0}, {"date": "2020-11-13", "close": 37.35, "volume": 10996880.0}, {"date": "2020-11-16", "close": 38.081, "volume": 12102690.0}, {"date": "2020-11-17", "close": 38.06, "volume": 11950920.0}, {"date": "2020-11-18", "close": 38.062, "volume": 13518540.0}, {"date": "2020-11-19", "close": 38.433, "volume": 14555370.0}, {"date": "2020-11-20", "close": 38.333, "volume": 16148360.0}, {"date": "2020-11-23", "close": 38.7, "volume": 12216040.0}, {"date": "2020-11-24", "close": 39.223, "volume": 13458350.0}, {"date": "2020-11-25", "close": 39.083, "volume": 11788490.0}, {"date": "2020-11-27", "close": 39.495, "volume": 6846330.0}, {"date": "2020-11-30", "close": 40.158, "volume": 15453890.0}, {"date": "2020-12-01", "close": 40.457, "volume": 18181540.0}, {"date": "2020-12-02", "close": 40.373, "volume": 10033650.0}, {"date": "2020-12-03", "close": 39.98, "volume": 16122110.0}, {"date": "2020-12-04", "close": 41.168, "volume": 20082710.0}, {"date": "2020-12-07", "close": 42.089, "volume": 19707490.0}, {"date": "2020-12-08", "close": 42.341, "volume": 18120800.0}, {"date": "2020-12-09", "close": 41.622, "volume": 20908460.0}, {"date": "2020-12-10", "close": 41.004, "volume": 26243600.0}, {"date": "2020-12-11", "close": 40.582, "volume": 26665100.0}, {"date": "2020-12-14", "close": 41.18, "volume": 26116110.0}, {"date": "2020-12-15", "close": 41.806, "volume": 21221330.0}, {"date": "2020-12-16", "close": 42.49, "volume": 23159540.0}, {"date": "2020-12-17", "close": 42.61, "volume": 17151760.0}, {"date": "2020-12-18", "close": 43.456, "volume": 45243320.0}, {"date": "2020-12-21", "close": 42.888, "volume": 19096060.0}, {"date": "2020-12-22", "close": 43.31, "volume": 17938010.0}, {"date": "2020-12-23", "close": 42.546, "volume": 10533660.0}, {"date": "2020-12-24", "close": 43.146, "volume": 4122680.0}, {"date": "2020-12-28", "close": 43.188, "volume": 10625240.0}, {"date": "2020-12-29", "close": 42.904, "volume": 9593400.0}, {"date": "2020-12-30", "close": 43.483, "volume": 10554980.0}, {"date": "2020-12-31", "close": 43.785, "volume": 10211520.0}, {"date": "2021-01-04", "close": 42.522, "volume": 24172250.0}, {"date": "2021-01-05", "close": 42.81, "volume": 15069120.0}, {"date": "2021-01-06", "close": 42.546, "volume": 17226180.0}, {"date": "2021-01-07", "close": 44.339, "volume": 21269600.0}, {"date": "2021-01-08", "close": 44.564, "volume": 15273470.0}, {"date": "2021-01-11", "close": 44.576, "volume": 11661680.0}, {"date": "2021-01-12", "close": 44.939, "volume": 13849010.0}, {"date": "2021-01-13", "close": 45.121, "volume": 13118090.0}, {"date": "2021-01-14", "close": 45.207, "volume": 19692430.0}, {"date": "2021-01-15", "close": 44.585, "volume": 18167380.0}, {"date": "2021-01-19", "close": 45.927, "volume": 18819350.0}, {"date": "2021-01-20", "close": 46.188, "volume": 14711160.0}, {"date": "2021-01-21", "close": 46.682, "volume": 15754200.0}, {"date": "2021-01-22", "close": 46.502, "volume": 16247580.0}, {"date": "2021-01-25", "close": 46.479, "volume": 14693910.0}, {"date": "2021-01-26", "close": 46.387, "volume": 10741740.0}, {"date": "2021-01-27", "close": 44.47, "volume": 21857270.0}, {"date": "2021-01-28", "close": 45.174, "volume": 16946120.0}, {"date": "2021-01-29", "close": 45.05, "volume": 22071080.0}, {"date": "2021-02-01", "close": 46.674, "volume": 17028130.0}, {"date": "2021-02-02", "close": 47.688, "volume": 16140830.0}, {"date": "2021-02-03", "close": 46.519, "volume": 17856990.0}, {"date": "2021-02-04", "close": 47.063, "volume": 15242650.0}, {"date": "2021-02-05", "close": 46.601, "volume": 12489350.0}, {"date": "2021-02-08", "close": 47.27, "volume": 17611310.0}, {"date": "2021-02-09", "close": 47.463, "volume": 12759220.0}, {"date": "2021-02-10", "close": 47.005, "volume": 14590420.0}, {"date": "2021-02-11", "close": 47.839, "volume": 17123540.0}, {"date": "2021-02-12", "close": 48.632, "volume": 13551910.0}, {"date": "2021-02-16", "close": 48.913, "volume": 15163380.0}, {"date": "2021-02-17", "close": 48.248, "volume": 14085890.0}, {"date": "2021-02-18", "close": 48.326, "volume": 16714530.0}, {"date": "2021-02-19", "close": 48.996, "volume": 17994490.0}, {"date": "2021-02-22", "close": 47.636, "volume": 16967050.0}, {"date": "2021-02-23", "close": 47.19, "volume": 21306080.0}, {"date": "2021-02-24", "close": 48.088, "volume": 15125300.0}, {"date": "2021-02-25", "close": 45.716, "volume": 23147970.0}, {"date": "2021-02-26", "close": 46.987, "volume": 22643470.0}, {"date": "2021-03-01", "close": 48.958, "volume": 24682390.0}, {"date": "2021-03-02", "close": 48.051, "volume": 18545740.0}, {"date": "2021-03-03", "close": 46.306, "volume": 23991340.0}, {"date": "2021-03-04", "close": 44.359, "volume": 34574690.0}, {"date": "2021-03-05", "close": 45.014, "volume": 42414000.0}, {"date": "2021-03-08", "close": 42.125, "volume": 45243280.0}, {"date": "2021-03-09", "close": 44.36, "volume": 37884490.0}, {"date": "2021-03-10", "close": 43.759, "volume": 19914280.0}, {"date": "2021-03-11", "close": 45.369, "volume": 26169550.0}, {"date": "2021-03-12", "close": 45.117, "volume": 18906070.0}, {"date": "2021-03-15", "close": 47.077, "volume": 31299370.0}, {"date": "2021-03-16", "close": 47.818, "volume": 31190150.0}, {"date": "2021-03-17", "close": 48.359, "volume": 23753580.0}, {"date": "2021-03-18", "close": 46.415, "volume": 28743290.0}, {"date": "2021-03-19", "close": 47.446, "volume": 108602500.0}, {"date": "2021-03-22", "close": 47.528, "volume": 31807050.0}, {"date": "2021-03-23", "close": 46.406, "volume": 24711880.0}, {"date": "2021-03-24", "close": 45.727, "volume": 20882740.0}, {"date": "2021-03-25", "close": 46.17, "volume": 17538680.0}, {"date": "2021-03-26", "close": 48.204, "volume": 28924530.0}, {"date": "2021-03-29", "close": 47.262, "volume": 28411040.0}, {"date": "2021-03-30", "close": 45.616, "volume": 27935200.0}, {"date": "2021-03-31", "close": 46.366, "volume": 28684420.0}, {"date": "2021-04-01", "close": 47.595, "volume": 23529510.0}, {"date": "2021-04-05", "close": 48.848, "volume": 22965660.0}, {"date": "2021-04-06", "close": 48.387, "volume": 18063000.0}, {"date": "2021-04-07", "close": 48.246, "volume": 12073830.0}, {"date": "2021-04-08", "close": 48.548, "volume": 18121020.0}, {"date": "2021-04-09", "close": 48.509, "volume": 16617460.0}, {"date": "2021-04-12", "close": 48.367, "volume": 23247760.0}, {"date": "2021-04-13", "close": 48.496, "volume": 15281100.0}, {"date": "2021-04-14", "close": 47.73, "volume": 18223410.0}, {"date": "2021-04-15", "close": 48.0, "volume": 18371110.0}, {"date": "2021-04-16", "close": 47.879, "volume": 16263840.0}, {"date": "2021-04-19", "close": 46.2, "volume": 26318920.0}, {"date": "2021-04-20", "close": 45.726, "volume": 19128400.0}, {"date": "2021-04-21", "close": 45.979, "volume": 25949370.0}, {"date": "2021-04-22", "close": 45.511, "volume": 27057740.0}, {"date": "2021-04-23", "close": 46.613, "volume": 22891670.0}, {"date": "2021-04-26", "close": 47.185, "volume": 18271570.0}, {"date": "2021-04-27", "close": 46.635, "volume": 13267210.0}, {"date": "2021-04-28", "close": 45.92, "volume": 15939720.0}, {"date": "2021-04-29", "close": 46.629, "volume": 14649940.0}, {"date": "2021-04-30", "close": 45.62, "volume": 19367640.0}, {"date": "2021-05-03", "close": 45.014, "volume": 15097650.0}, {"date": "2021-05-04", "close": 44.454, "volume": 23497230.0}, {"date": "2021-05-05", "close": 44.383, "volume": 16389810.0}, {"date": "2021-05-06", "close": 44.858, "volume": 13496370.0}, {"date": "2021-05-07", "close": 45.258, "volume": 11711640.0}, {"date": "2021-05-10", "close": 43.61, "volume": 25238500.0}, {"date": "2021-05-11", "close": 44.007, "volume": 17889130.0}, {"date": "2021-05-12", "close": 42.238, "volume": 29943190.0}, {"date": "2021-05-13", "close": 43.06, "volume": 21842210.0}, {"date": "2021-05-14", "close": 44.162, "volume": 16966130.0}, {"date": "2021-05-17", "close": 43.994, "volume": 15724420.0}, {"date": "2021-05-18", "close": 43.374, "volume": 17824480.0}, {"date": "2021-05-19", "close": 44.172, "volume": 21369310.0}, {"date": "2021-05-20", "close": 45.5, "volume": 21888920.0}, {"date": "2021-05-21", "close": 45.124, "volume": 13218150.0}, {"date": "2021-05-24", "close": 45.919, "volume": 14422590.0}, {"date": "2021-05-25", "close": 45.954, "volume": 9600270.0}, {"date": "2021-05-26", "close": 46.049, "volume": 9874090.0}, {"date": "2021-05-27", "close": 46.768, "volume": 19098350.0}, {"date": "2021-05-28", "close": 47.233, "volume": 19947620.0}, {"date": "2021-06-01", "close": 46.831, "volume": 16277350.0}, {"date": "2021-06-02", "close": 47.373, "volume": 13286400.0}, {"date": "2021-06-03", "close": 46.48, "volume": 20388960.0}, {"date": "2021-06-04", "close": 47.5, "volume": 23867160.0}, {"date": "2021-06-07", "close": 46.378, "volume": 24141600.0}, {"date": "2021-06-08", "close": 46.353, "volume": 16615650.0}, {"date": "2021-06-09", "close": 46.393, "volume": 12127810.0}, {"date": "2021-06-10", "close": 46.867, "volume": 15415040.0}, {"date": "2021-06-11", "close": 47.07, "volume": 14508400.0}, {"date": "2021-06-14", "close": 47.583, "volume": 14676170.0}, {"date": "2021-06-15", "close": 47.074, "volume": 11131220.0}, {"date": "2021-06-16", "close": 46.575, "volume": 20438030.0}, {"date": "2021-06-17", "close": 47.117, "volume": 20880790.0}, {"date": "2021-06-18", "close": 46.35, "volume": 28536890.0}, {"date": "2021-06-21", "close": 46.461, "volume": 18591790.0}, {"date": "2021-06-22", "close": 46.445, "volume": 13721970.0}, {"date": "2021-06-23", "close": 46.666, "volume": 17674120.0}, {"date": "2021-06-24", "close": 47.006, "volume": 12502720.0}, {"date": "2021-06-25", "close": 46.22, "volume": 19099570.0}, {"date": "2021-06-28", "close": 47.28, "volume": 13986740.0}, {"date": "2021-06-29", "close": 47.715, "volume": 14184300.0}, {"date": "2021-06-30", "close": 47.684, "volume": 15382680.0}, {"date": "2021-07-01", "close": 46.964, "volume": 11153740.0}, {"date": "2021-07-02", "close": 46.817, "volume": 37058590.0}, {"date": "2021-07-06", "close": 47.328, "volume": 13871360.0}, {"date": "2021-07-07", "close": 46.954, "volume": 12581750.0}, {"date": "2021-07-08", "close": 47.05, "volume": 16011600.0}, {"date": "2021-07-09", "close": 48.018, "volume": 16783440.0}, {"date": "2021-07-12", "close": 48.575, "volume": 33141610.0}, {"date": "2021-07-13", "close": 48.401, "volume": 11806460.0}, {"date": "2021-07-14", "close": 48.159, "volume": 14019870.0}, {"date": "2021-07-15", "close": 47.734, "volume": 12624880.0}, {"date": "2021-07-16", "close": 46.807, "volume": 13981470.0}, {"date": "2021-07-19", "close": 46.567, "volume": 14938780.0}, {"date": "2021-07-20", "close": 46.859, "volume": 20727790.0}, {"date": "2021-07-21", "close": 47.902, "volume": 13660680.0}, {"date": "2021-07-22", "close": 47.633, "volume": 12583960.0}, {"date": "2021-07-23", "close": 48.315, "volume": 13489200.0}, {"date": "2021-07-26", "close": 48.224, "volume": 11160870.0}, {"date": "2021-07-27", "close": 47.536, "volume": 14715210.0}, {"date": "2021-07-28", "close": 47.765, "volume": 8361850.0}, {"date": "2021-07-29", "close": 48.411, "volume": 9161720.0}, {"date": "2021-07-30", "close": 48.54, "volume": 11548270.0}, {"date": "2021-08-02", "close": 48.468, "volume": 15621640.0}, {"date": "2021-08-03", "close": 48.679, "volume": 11134830.0}, {"date": "2021-08-04", "close": 48.78, "volume": 12124190.0}, {"date": "2021-08-05", "close": 48.767, "volume": 8372720.0}, {"date": "2021-08-06", "close": 48.543, "volume": 9964630.0}, {"date": "2021-08-09", "close": 48.468, "volume": 5953900.0}, {"date": "2021-08-10", "close": 48.226, "volume": 9320060.0}, {"date": "2021-08-11", "close": 48.355, "volume": 9816020.0}, {"date": "2021-08-12", "close": 48.426, "volume": 8702010.0}, {"date": "2021-08-13", "close": 48.616, "volume": 8582270.0}, {"date": "2021-08-16", "close": 48.814, "volume": 9188620.0}, {"date": "2021-08-17", "close": 47.869, "volume": 16500870.0}, {"date": "2021-08-18", "close": 46.897, "volume": 15616430.0}, {"date": "2021-08-19", "close": 47.353, "volume": 14043680.0}, {"date": "2021-08-20", "close": 47.517, "volume": 10008070.0}, {"date": "2021-08-23", "close": 48.245, "volume": 15707410.0}, {"date": "2021-08-24", "close": 48.143, "volume": 9429230.0}, {"date": "2021-08-25", "close": 48.341, "volume": 10016930.0}, {"date": "2021-08-26", "close": 48.574, "volume": 10837640.0}, {"date": "2021-08-27", "close": 49.594, "volume": 16460770.0}, {"date": "2021-08-30", "close": 49.889, "volume": 19613640.0}, {"date": "2021-08-31", "close": 49.721, "volume": 17380400.0}, {"date": "2021-09-01", "close": 49.316, "volume": 12585890.0}, {"date": "2021-09-02", "close": 49.19, "volume": 17122490.0}, {"date": "2021-09-03", "close": 49.768, "volume": 25204670.0}, {"date": "2021-09-07", "close": 49.659, "volume": 12399440.0}, {"date": "2021-09-08", "close": 49.438, "volume": 13986750.0}, {"date": "2021-09-09", "close": 49.349, "volume": 13175030.0}, {"date": "2021-09-10", "close": 49.815, "volume": 16110290.0}, {"date": "2021-09-13", "close": 49.896, "volume": 14929820.0}, {"date": "2021-09-14", "close": 50.187, "volume": 14134100.0}, {"date": "2021-09-15", "close": 50.974, "volume": 23345780.0}, {"date": "2021-09-16", "close": 50.735, "volume": 17569170.0}, {"date": "2021-09-17", "close": 50.6, "volume": 34469680.0}, {"date": "2021-09-20", "close": 49.482, "volume": 30105470.0}, {"date": "2021-09-21", "close": 49.099, "volume": 16936220.0}, {"date": "2021-09-22", "close": 50.059, "volume": 20610430.0}, {"date": "2021-09-23", "close": 50.43, "volume": 18370270.0}, {"date": "2021-09-24", "close": 50.492, "volume": 10607930.0}, {"date": "2021-09-27", "close": 50.485, "volume": 9830990.0}, {"date": "2021-09-28", "close": 49.102, "volume": 20124090.0}, {"date": "2021-09-29", "close": 48.948, "volume": 15783670.0}, {"date": "2021-09-30", "close": 48.493, "volume": 15735390.0}, {"date": "2021-10-01", "close": 48.735, "volume": 16051750.0}, {"date": "2021-10-04", "close": 47.595, "volume": 20092840.0}, {"date": "2021-10-05", "close": 48.542, "volume": 16557980.0}, {"date": "2021-10-06", "close": 48.878, "volume": 12041690.0}, {"date": "2021-10-07", "close": 49.392, "volume": 13260880.0}, {"date": "2021-10-08", "close": 49.285, "volume": 10279840.0}, {"date": "2021-10-11", "close": 49.234, "volume": 11188040.0}, {"date": "2021-10-12", "close": 48.528, "volume": 20990540.0}, {"date": "2021-10-13", "close": 48.501, "volume": 16425330.0}, {"date": "2021-10-14", "close": 49.76, "volume": 19232970.0}, {"date": "2021-10-15", "close": 50.325, "volume": 25104610.0}, {"date": "2021-10-18", "close": 50.336, "volume": 16042420.0}, {"date": "2021-10-19", "close": 51.039, "volume": 16383060.0}, {"date": "2021-10-20", "close": 50.939, "volume": 13458450.0}, {"date": "2021-10-21", "close": 51.415, "volume": 11786790.0}, {"date": "2021-10-22", "close": 51.541, "volume": 15367390.0}, {"date": "2021-10-25", "close": 52.207, "volume": 12415540.0}, {"date": "2021-10-26", "close": 53.387, "volume": 24043040.0}, {"date": "2021-10-27", "close": 52.311, "volume": 23500340.0}, {"date": "2021-10-28", "close": 52.957, "volume": 11875230.0}, {"date": "2021-10-29", "close": 53.167, "volume": 15564290.0}, {"date": "2021-11-01", "close": 52.805, "volume": 16895980.0}, {"date": "2021-11-02", "close": 53.707, "volume": 16263000.0}, {"date": "2021-11-03", "close": 54.237, "volume": 14037840.0}, {"date": "2021-11-04", "close": 54.862, "volume": 15958040.0}, {"date": "2021-11-05", "close": 55.892, "volume": 18673510.0}, {"date": "2021-11-08", "close": 55.895, "volume": 17233650.0}, {"date": "2021-11-09", "close": 55.78, "volume": 15838430.0}, {"date": "2021-11-10", "close": 54.877, "volume": 18448240.0}, {"date": "2021-11-11", "close": 55.54, "volume": 14157010.0}, {"date": "2021-11-12", "close": 56.322, "volume": 13592220.0}, {"date": "2021-11-15", "close": 56.577, "volume": 13972390.0}, {"date": "2021-11-16", "close": 56.877, "volume": 13194040.0}, {"date": "2021-11-17", "close": 56.964, "volume": 12532940.0}, {"date": "2021-11-18", "close": 57.481, "volume": 12713330.0}, {"date": "2021-11-19", "close": 56.872, "volume": 19630320.0}, {"date": "2021-11-22", "close": 55.328, "volume": 25900560.0}, {"date": "2021-11-23", "close": 55.512, "volume": 17109890.0}, {"date": "2021-11-24", "close": 55.873, "volume": 12087250.0}, {"date": "2021-11-26", "close": 54.659, "volume": 14219030.0}, {"date": "2021-11-29", "close": 56.434, "volume": 18703450.0}, {"date": "2021-11-30", "close": 55.368, "volume": 22577490.0}, {"date": "2021-12-01", "close": 55.476, "volume": 21982880.0}, {"date": "2021-12-02", "close": 55.245, "volume": 22618720.0}, {"date": "2021-12-03", "close": 55.812, "volume": 20307390.0}, {"date": "2021-12-06", "close": 56.498, "volume": 22482290.0}, {"date": "2021-12-07", "close": 59.04, "volume": 29562070.0}, {"date": "2021-12-08", "close": 58.856, "volume": 17997650.0}, {"date": "2021-12-09", "close": 58.342, "volume": 29079600.0}, {"date": "2021-12-10", "close": 63.168, "volume": 57086650.0}, {"date": "2021-12-13", "close": 62.166, "volume": 26898300.0}, {"date": "2021-12-14", "close": 61.491, "volume": 35956350.0}, {"date": "2021-12-15", "close": 63.986, "volume": 29091680.0}, {"date": "2021-12-16", "close": 62.068, "volume": 42748420.0}, {"date": "2021-12-17", "close": 63.496, "volume": 50753100.0}, {"date": "2021-12-20", "close": 64.503, "volume": 32770470.0}, {"date": "2021-12-21", "close": 64.624, "volume": 36533890.0}, {"date": "2021-12-22", "close": 65.52, "volume": 28382930.0}, {"date": "2021-12-23", "close": 66.48, "volume": 23596250.0}, {"date": "2021-12-27", "close": 67.428, "volume": 19445030.0}, {"date": "2021-12-28", "close": 66.9, "volume": 17250410.0}, {"date": "2021-12-29", "close": 67.261, "volume": 14799570.0}, {"date": "2021-12-30", "close": 66.508, "volume": 11473140.0}, {"date": "2021-12-31", "close": 66.541, "volume": 12046140.0}, {"date": "2022-01-03", "close": 66.332, "volume": 22599500.0}, {"date": "2022-01-04", "close": 67.092, "volume": 21102770.0}, {"date": "2022-01-05", "close": 64.3, "volume": 34961110.0}, {"date": "2022-01-06", "close": 63.703, "volume": 28581300.0}, {"date": "2022-01-07", "close": 61.915, "volume": 27831730.0}, {"date": "2022-01-10", "close": 62.116, "volume": 29793380.0}, {"date": "2022-01-11", "close": 62.205, "volume": 19036530.0}, {"date": "2022-01-12", "close": 62.2, "volume": 18806390.0}, {"date": "2022-01-13", "close": 59.719, "volume": 30047920.0}, {"date": "2022-01-14", "close": 59.637, "volume": 25662830.0}, {"date": "2022-01-18", "close": 57.779, "volume": 35837060.0}, {"date": "2022-01-19", "close": 56.397, "volume": 22691720.0}, {"date": "2022-01-20", "close": 54.772, "volume": 25224780.0}, {"date": "2022-01-21", "close": 53.323, "volume": 38010470.0}, {"date": "2022-01-24", "close": 54.158, "volume": 54267240.0}, {"date": "2022-01-25", "close": 53.414, "volume": 38158240.0}, {"date": "2022-01-26", "close": 55.712, "volume": 49714870.0}, {"date": "2022-01-27", "close": 54.231, "volume": 34209550.0}, {"date": "2022-01-28", "close": 56.01, "volume": 30253630.0}, {"date": "2022-01-31", "close": 58.588, "volume": 40288460.0}, {"date": "2022-02-01", "close": 59.272, "volume": 25719480.0}, {"date": "2022-02-02", "close": 60.343, "volume": 24443380.0}, {"date": "2022-02-03", "close": 58.085, "volume": 30601760.0}, {"date": "2022-02-04", "close": 59.016, "volume": 20548440.0}, {"date": "2022-02-07", "close": 58.763, "volume": 18673020.0}, {"date": "2022-02-08", "close": 60.022, "volume": 14571740.0}, {"date": "2022-02-09", "close": 61.134, "volume": 22003610.0}, {"date": "2022-02-10", "close": 59.136, "volume": 24919540.0}, {"date": "2022-02-11", "close": 57.342, "volume": 27280640.0}, {"date": "2022-02-14", "close": 57.858, "volume": 19290910.0}, {"date": "2022-02-15", "close": 60.277, "volume": 34284370.0}, {"date": "2022-02-16", "close": 59.721, "volume": 22931430.0}, {"date": "2022-02-17", "close": 57.9, "volume": 21424340.0}, {"date": "2022-02-18", "close": 57.999, "volume": 19707720.0}, {"date": "2022-02-22", "close": 57.746, "volume": 20204210.0}, {"date": "2022-02-23", "close": 56.519, "volume": 22416460.0}, {"date": "2022-02-24", "close": 58.0, "volume": 35316190.0}, {"date": "2022-02-25", "close": 58.801, "volume": 22380030.0}, {"date": "2022-02-28", "close": 58.744, "volume": 25004870.0}, {"date": "2022-03-01", "close": 57.012, "volume": 24898100.0}, {"date": "2022-03-02", "close": 58.578, "volume": 21771310.0}, {"date": "2022-03-03", "close": 57.86, "volume": 26453970.0}, {"date": "2022-03-04", "close": 59.599, "volume": 44761930.0}, {"date": "2022-03-07", "close": 57.07, "volume": 26493630.0}, {"date": "2022-03-08", "close": 57.595, "volume": 26992610.0}, {"date": "2022-03-09", "close": 59.702, "volume": 22560490.0}, {"date": "2022-03-10", "close": 58.773, "volume": 19323640.0}, {"date": "2022-03-11", "close": 57.785, "volume": 19815340.0}, {"date": "2022-03-14", "close": 56.78, "volume": 25233900.0}, {"date": "2022-03-15", "close": 59.276, "volume": 28259880.0}, {"date": "2022-03-16", "close": 60.712, "volume": 29453720.0}, {"date": "2022-03-17", "close": 60.267, "volume": 18174020.0}, {"date": "2022-03-18", "close": 61.041, "volume": 41537880.0}, {"date": "2022-03-21", "close": 60.129, "volume": 25789300.0}, {"date": "2022-03-22", "close": 61.134, "volume": 19261800.0}, {"date": "2022-03-23", "close": 59.938, "volume": 13838860.0}, {"date": "2022-03-24", "close": 62.643, "volume": 26015800.0}, {"date": "2022-03-25", "close": 62.887, "volume": 14540870.0}, {"date": "2022-03-28", "close": 63.288, "volume": 14428610.0}, {"date": "2022-03-29", "close": 64.147, "volume": 23001380.0}, {"date": "2022-03-30", "close": 63.109, "volume": 18626200.0}, {"date": "2022-03-31", "close": 62.968, "volume": 21730510.0}, {"date": "2022-04-01", "close": 62.698, "volume": 16266850.0}, {"date": "2022-04-04", "close": 63.485, "volume": 16485730.0}, {"date": "2022-04-05", "close": 61.412, "volume": 19777820.0}, {"date": "2022-04-06", "close": 60.2, "volume": 23742370.0}, {"date": "2022-04-07", "close": 60.305, "volume": 16583330.0}, {"date": "2022-04-08", "close": 58.7, "volume": 20463970.0}, {"date": "2022-04-11", "close": 58.061, "volume": 23512400.0}, {"date": "2022-04-12", "close": 58.507, "volume": 17349930.0}, {"date": "2022-04-13", "close": 59.254, "volume": 20267600.0}, {"date": "2022-04-14", "close": 57.385, "volume": 27384710.0}, {"date": "2022-04-18", "close": 58.65, "volume": 21374530.0}, {"date": "2022-04-19", "close": 59.762, "volume": 16582420.0}, {"date": "2022-04-20", "close": 59.772, "volume": 13919900.0}, {"date": "2022-04-21", "close": 59.273, "volume": 20352110.0}, {"date": "2022-04-22", "close": 58.695, "volume": 21065190.0}, {"date": "2022-04-25", "close": 58.788, "volume": 26959070.0}, {"date": "2022-04-26", "close": 56.007, "volume": 35808910.0}, {"date": "2022-04-27", "close": 55.954, "volume": 19313240.0}, {"date": "2022-04-28", "close": 57.894, "volume": 22334000.0}, {"date": "2022-04-29", "close": 55.439, "volume": 26110060.0}, {"date": "2022-05-02", "close": 57.635, "volume": 26724710.0}, {"date": "2022-05-03", "close": 58.117, "volume": 17064490.0}, {"date": "2022-05-04", "close": 60.366, "volume": 23895850.0}, {"date": "2022-05-05", "close": 57.999, "volume": 32806490.0}, {"date": "2022-05-06", "close": 58.01, "volume": 20747000.0}, {"date": "2022-05-09", "close": 56.292, "volume": 30073880.0}, {"date": "2022-05-10", "close": 58.139, "volume": 29273110.0}, {"date": "2022-05-11", "close": 56.711, "volume": 26659510.0}, {"date": "2022-05-12", "close": 57.157, "volume": 25517750.0}, {"date": "2022-05-13", "close": 58.824, "volume": 19450850.0}, {"date": "2022-05-16", "close": 58.267, "volume": 14190840.0}, {"date": "2022-05-17", "close": 60.815, "volume": 24676040.0}, {"date": "2022-05-18", "close": 57.057, "volume": 35024330.0}, {"date": "2022-05-19", "close": 54.621, "volume": 34884210.0}, {"date": "2022-05-20", "close": 54.319, "volume": 40281030.0}, {"date": "2022-05-23", "close": 52.636, "volume": 58585800.0}, {"date": "2022-05-24", "close": 52.42, "volume": 25060190.0}, {"date": "2022-05-25", "close": 53.163, "volume": 17842250.0}, {"date": "2022-05-26", "close": 55.066, "volume": 39742830.0}, {"date": "2022-05-27", "close": 58.328, "volume": 37301140.0}, {"date": "2022-05-31", "close": 58.013, "volume": 30009400.0}, {"date": "2022-06-01", "close": 57.362, "volume": 18344810.0}, {"date": "2022-06-02", "close": 57.674, "volume": 29489390.0}, {"date": "2022-06-03", "close": 56.332, "volume": 20561710.0}, {"date": "2022-06-06", "close": 56.123, "volume": 14556780.0}, {"date": "2022-06-07", "close": 57.299, "volume": 15894910.0}, {"date": "2022-06-08", "close": 56.536, "volume": 24005040.0}, {"date": "2022-06-09", "close": 55.622, "volume": 18787400.0}, {"date": "2022-06-10", "close": 54.127, "volume": 24024360.0}, {"date": "2022-06-13", "close": 51.762, "volume": 31619050.0}, {"date": "2022-06-14", "close": 52.017, "volume": 24381730.0}, {"date": "2022-06-15", "close": 52.671, "volume": 19140540.0}, {"date": "2022-06-16", "close": 49.718, "volume": 37244420.0}, {"date": "2022-06-17", "close": 49.865, "volume": 43503960.0}, {"date": "2022-06-21", "close": 50.377, "volume": 21900650.0}, {"date": "2022-06-22", "close": 49.61, "volume": 24721170.0}, {"date": "2022-06-23", "close": 49.658, "volume": 16707760.0}, {"date": "2022-06-24", "close": 50.909, "volume": 21201400.0}, {"date": "2022-06-27", "close": 50.571, "volume": 13207180.0}, {"date": "2022-06-28", "close": 49.845, "volume": 15669040.0}, {"date": "2022-06-29", "close": 49.041, "volume": 14443970.0}, {"date": "2022-06-30", "close": 48.581, "volume": 18889970.0}, {"date": "2022-07-01", "close": 47.784, "volume": 21316930.0}, {"date": "2022-07-05", "close": 47.63, "volume": 20716000.0}, {"date": "2022-07-06", "close": 48.261, "volume": 22975990.0}, {"date": "2022-07-07", "close": 49.854, "volume": 21318870.0}, {"date": "2022-07-08", "close": 49.869, "volume": 12713380.0}, {"date": "2022-07-11", "close": 48.286, "volume": 21481410.0}, {"date": "2022-07-12", "close": 48.137, "volume": 21160950.0}, {"date": "2022-07-13", "close": 48.173, "volume": 17667460.0}, {"date": "2022-07-14", "close": 48.464, "volume": 19956820.0}, {"date": "2022-07-15", "close": 49.446, "volume": 18713750.0}, {"date": "2022-07-18", "close": 49.106, "volume": 18042340.0}, {"date": "2022-07-19", "close": 50.9, "volume": 27257070.0}, {"date": "2022-07-20", "close": 51.177, "volume": 27411730.0}, {"date": "2022-07-21", "close": 51.768, "volume": 13911500.0}, {"date": "2022-07-22", "close": 51.252, "volume": 17866840.0}, {"date": "2022-07-25", "close": 51.311, "volume": 15060530.0}, {"date": "2022-07-26", "close": 51.109, "volume": 17957820.0}, {"date": "2022-07-27", "close": 52.779, "volume": 25528440.0}, {"date": "2022-07-28", "close": 53.361, "volume": 14867450.0}, {"date": "2022-07-29", "close": 53.548, "volume": 18482870.0}, {"date": "2022-08-01", "close": 53.637, "volume": 11485390.0}, {"date": "2022-08-02", "close": 53.121, "volume": 13072310.0}, {"date": "2022-08-03", "close": 54.674, "volume": 19228160.0}, {"date": "2022-08-04", "close": 55.28, "volume": 16292510.0}, {"date": "2022-08-05", "close": 55.144, "volume": 14357440.0}, {"date": "2022-08-08", "close": 54.553, "volume": 13728210.0}, {"date": "2022-08-09", "close": 53.28, "volume": 20074170.0}, {"date": "2022-08-10", "close": 55.041, "volume": 19518720.0}, {"date": "2022-08-11", "close": 54.543, "volume": 14270350.0}, {"date": "2022-08-12", "close": 55.823, "volume": 18400200.0}, {"date": "2022-08-15", "close": 55.896, "volume": 14329650.0}, {"date": "2022-08-16", "close": 55.165, "volume": 14783840.0}, {"date": "2022-08-17", "close": 53.859, "volume": 19022210.0}, {"date": "2022-08-18", "close": 55.845, "volume": 23459590.0}, {"date": "2022-08-19", "close": 54.843, "volume": 16924550.0}, {"date": "2022-08-22", "close": 52.875, "volume": 18555840.0}, {"date": "2022-08-23", "close": 52.978, "volume": 9003170.0}, {"date": "2022-08-24", "close": 53.084, "volume": 11884960.0}, {"date": "2022-08-25", "close": 55.013, "volume": 17345230.0}, {"date": "2022-08-26", "close": 52.086, "volume": 25682560.0}, {"date": "2022-08-29", "close": 51.418, "volume": 16580150.0}, {"date": "2022-08-30", "close": 50.639, "volume": 18281670.0}, {"date": "2022-08-31", "close": 49.911, "volume": 32444690.0}, {"date": "2022-09-01", "close": 49.201, "volume": 31930460.0}, {"date": "2022-09-02", "close": 50.022, "volume": 40425870.0}, {"date": "2022-09-06", "close": 49.82, "volume": 24738550.0}, {"date": "2022-09-07", "close": 50.513, "volume": 20440270.0}, {"date": "2022-09-08", "close": 51.193, "volume": 22534770.0}, {"date": "2022-09-09", "close": 52.24, "volume": 23018880.0}, {"date": "2022-09-12", "close": 52.906, "volume": 18158000.0}, {"date": "2022-09-13", "close": 50.365, "volume": 35136030.0}, {"date": "2022-09-14", "close": 51.075, "volume": 20604500.0}, {"date": "2022-09-15", "close": 50.014, "volume": 36573610.0}, {"date": "2022-09-16", "close": 50.25, "volume": 59012140.0}, {"date": "2022-09-19", "close": 50.184, "volume": 17948260.0}, {"date": "2022-09-20", "close": 49.306, "volume": 17131640.0}, {"date": "2022-09-21", "close": 48.214, "volume": 20669130.0}, {"date": "2022-09-22", "close": 47.761, "volume": 23539990.0}, {"date": "2022-09-23", "close": 46.868, "volume": 29649070.0}, {"date": "2022-09-26", "close": 46.226, "volume": 19360950.0}, {"date": "2022-09-27", "close": 46.475, "volume": 17851610.0}, {"date": "2022-09-28", "close": 46.596, "volume": 27605440.0}, {"date": "2022-09-29", "close": 45.013, "volume": 39996620.0}, {"date": "2022-09-30", "close": 44.401, "volume": 27202200.0}, {"date": "2022-10-03", "close": 45.678, "volume": 21478930.0}, {"date": "2022-10-04", "close": 47.986, "volume": 27276960.0}, {"date": "2022-10-05", "close": 48.48, "volume": 18493240.0}, {"date": "2022-10-06", "close": 47.95, "volume": 17250000.0}, {"date": "2022-10-07", "close": 46.048, "volume": 28425460.0}, {"date": "2022-10-10", "close": 43.77, "volume": 33454120.0}, {"date": "2022-10-11", "close": 43.076, "volume": 28046330.0}, {"date": "2022-10-12", "close": 43.057, "volume": 15046250.0}, {"date": "2022-10-13", "close": 43.797, "volume": 27984380.0}, {"date": "2022-10-14", "close": 42.71, "volume": 22816710.0}, {"date": "2022-10-17", "close": 43.537, "volume": 24120090.0}, {"date": "2022-10-18", "close": 43.483, "volume": 20340870.0}, {"date": "2022-10-19", "close": 43.53, "volume": 12702350.0}, {"date": "2022-10-20", "close": 43.03, "volume": 23403190.0}, {"date": "2022-10-21", "close": 44.973, "volume": 26979680.0}, {"date": "2022-10-24", "close": 45.652, "volume": 25287010.0}, {"date": "2022-10-25", "close": 46.007, "volume": 18246090.0}, {"date": "2022-10-26", "close": 46.118, "volume": 29315190.0}, {"date": "2022-10-27", "close": 45.54, "volume": 18511860.0}, {"date": "2022-10-28", "close": 47.29, "volume": 23096080.0}, {"date": "2022-10-31", "close": 47.012, "volume": 19258610.0}, {"date": "2022-11-01", "close": 46.79, "volume": 16324380.0}, {"date": "2022-11-02", "close": 45.603, "volume": 21091310.0}, {"date": "2022-11-03", "close": 44.412, "volume": 23887270.0}, {"date": "2022-11-04", "close": 46.53, "volume": 28890540.0}, {"date": "2022-11-07", "close": 47.522, "volume": 17687450.0}, {"date": "2022-11-08", "close": 48.211, "volume": 20743210.0}, {"date": "2022-11-09", "close": 46.947, "volume": 23695090.0}, {"date": "2022-11-10", "close": 50.657, "volume": 33970280.0}, {"date": "2022-11-11", "close": 51.809, "volume": 26728320.0}, {"date": "2022-11-14", "close": 51.322, "volume": 21601820.0}, {"date": "2022-11-15", "close": 52.442, "volume": 23315390.0}, {"date": "2022-11-16", "close": 51.173, "volume": 25405040.0}, {"date": "2022-11-17", "close": 51.211, "volume": 20385030.0}, {"date": "2022-11-18", "close": 51.516, "volume": 14538710.0}, {"date": "2022-11-21", "close": 51.744, "volume": 18621620.0}, {"date": "2022-11-22", "close": 53.005, "volume": 18919680.0}, {"date": "2022-11-23", "close": 53.364, "volume": 13967170.0}, {"date": "2022-11-25", "close": 52.991, "volume": 7455390.0}, {"date": "2022-11-28", "close": 52.221, "volume": 23510640.0}, {"date": "2022-11-29", "close": 52.139, "volume": 12695850.0}, {"date": "2022-11-30", "close": 55.103, "volume": 47349390.0}, {"date": "2022-12-01", "close": 55.075, "volume": 23006450.0}, {"date": "2022-12-02", "close": 54.08, "volume": 19319530.0}, {"date": "2022-12-05", "close": 53.064, "volume": 18549830.0}, {"date": "2022-12-06", "close": 52.582, "volume": 19655130.0}, {"date": "2022-12-07", "close": 51.85, "volume": 16523850.0}, {"date": "2022-12-08", "close": 53.108, "volume": 27514310.0}, {"date": "2022-12-09", "close": 54.472, "volume": 37028300.0}, {"date": "2022-12-12", "close": 55.663, "volume": 23418420.0}, {"date": "2022-12-13", "close": 57.104, "volume": 40416290.0}, {"date": "2022-12-14", "close": 57.444, "volume": 35218310.0}, {"date": "2022-12-15", "close": 55.8, "volume": 36903330.0}, {"date": "2022-12-16", "close": 55.591, "volume": 49548980.0}, {"date": "2022-12-19", "close": 54.963, "volume": 25093180.0}, {"date": "2022-12-20", "close": 54.402, "volume": 29830550.0}, {"date": "2022-12-21", "close": 56.123, "volume": 25619120.0}, {"date": "2022-12-22", "close": 55.309, "volume": 27554130.0}, {"date": "2022-12-23", "close": 55.243, "volume": 13761020.0}, {"date": "2022-12-27", "close": 55.354, "volume": 16677040.0}, {"date": "2022-12-28", "close": 54.489, "volume": 15411560.0}, {"date": "2022-12-29", "close": 55.781, "volume": 18176060.0}, {"date": "2022-12-30", "close": 55.913, "volume": 14377250.0}, {"date": "2023-01-03", "close": 55.348, "volume": 20173140.0}, {"date": "2023-01-04", "close": 56.024, "volume": 17073590.0}, {"date": "2023-01-05", "close": 55.502, "volume": 16278850.0}, {"date": "2023-01-06", "close": 58.843, "volume": 35261010.0}, {"date": "2023-01-09", "close": 57.689, "volume": 37738740.0}, {"date": "2023-01-10", "close": 57.493, "volume": 44635320.0}, {"date": "2023-01-11", "close": 57.814, "volume": 22502470.0}, {"date": "2023-01-12", "close": 58.194, "volume": 19513950.0}, {"date": "2023-01-13", "close": 57.9, "volume": 19647480.0}, {"date": "2023-01-17", "close": 57.924, "volume": 15835060.0}, {"date": "2023-01-18", "close": 57.429, "volume": 15703660.0}, {"date": "2023-01-19", "close": 56.322, "volume": 22693820.0}, {"date": "2023-01-20", "close": 57.078, "volume": 22950200.0}, {"date": "2023-01-23", "close": 58.163, "volume": 23428820.0}, {"date": "2023-01-24", "close": 58.503, "volume": 13824660.0}, {"date": "2023-01-25", "close": 58.568, "volume": 13765940.0}, {"date": "2023-01-26", "close": 59.858, "volume": 24524570.0}, {"date": "2023-01-27", "close": 59.099, "volume": 19344640.0}, {"date": "2023-01-30", "close": 58.145, "volume": 16984060.0}, {"date": "2023-01-31", "close": 58.501, "volume": 23719070.0}, {"date": "2023-02-01", "close": 60.275, "volume": 26552700.0}, {"date": "2023-02-02", "close": 60.577, "volume": 24187660.0}, {"date": "2023-02-03", "close": 59.762, "volume": 19094190.0}, {"date": "2023-02-06", "close": 60.13, "volume": 18709330.0}, {"date": "2023-02-07", "close": 61.445, "volume": 24024870.0}, {"date": "2023-02-08", "close": 60.171, "volume": 15290120.0}, {"date": "2023-02-09", "close": 59.941, "volume": 18836570.0}, {"date": "2023-02-10", "close": 59.325, "volume": 21034560.0}, {"date": "2023-02-13", "close": 60.112, "volume": 19847420.0}, {"date": "2023-02-14", "close": 60.231, "volume": 17571190.0}, {"date": "2023-02-15", "close": 60.769, "volume": 12688950.0}, {"date": "2023-02-16", "close": 60.054, "volume": 17448710.0}, {"date": "2023-02-17", "close": 59.559, "volume": 14215600.0}, {"date": "2023-02-21", "close": 58.154, "volume": 22738740.0}, {"date": "2023-02-22", "close": 57.617, "volume": 23475250.0}, {"date": "2023-02-23", "close": 58.38, "volume": 18939300.0}, {"date": "2023-02-24", "close": 57.775, "volume": 15353260.0}, {"date": "2023-02-27", "close": 58.545, "volume": 18322790.0}, {"date": "2023-02-28", "close": 59.429, "volume": 27821940.0}, {"date": "2023-03-01", "close": 59.357, "volume": 15483540.0}, {"date": "2023-03-02", "close": 59.865, "volume": 27662540.0}, {"date": "2023-03-03", "close": 63.276, "volume": 46087820.0}, {"date": "2023-03-06", "close": 63.292, "volume": 24982590.0}, {"date": "2023-03-07", "close": 62.515, "volume": 19335500.0}, {"date": "2023-03-08", "close": 63.226, "volume": 20913120.0}, {"date": "2023-03-09", "close": 62.252, "volume": 21778320.0}, {"date": "2023-03-10", "close": 61.483, "volume": 26099180.0}, {"date": "2023-03-13", "close": 61.647, "volume": 22364020.0}, {"date": "2023-03-14", "close": 63.246, "volume": 25893330.0}, {"date": "2023-03-15", "close": 62.604, "volume": 22962990.0}, {"date": "2023-03-16", "close": 63.65, "volume": 31721520.0}, {"date": "2023-03-17", "close": 63.097, "volume": 79302800.0}, {"date": "2023-03-20", "close": 64.371, "volume": 25857300.0}, {"date": "2023-03-21", "close": 63.675, "volume": 25000110.0}, {"date": "2023-03-22", "close": 63.092, "volume": 25798870.0}, {"date": "2023-03-23", "close": 63.923, "volume": 27164460.0}, {"date": "2023-03-24", "close": 63.617, "volume": 17229160.0}, {"date": "2023-03-27", "close": 62.684, "volume": 14708840.0}, {"date": "2023-03-28", "close": 62.47, "volume": 12439110.0}, {"date": "2023-03-29", "close": 62.55, "volume": 26395320.0}, {"date": "2023-03-30", "close": 63.375, "volume": 21522940.0}, {"date": "2023-03-31", "close": 64.154, "volume": 22097280.0}, {"date": "2023-04-03", "close": 64.247, "volume": 15682460.0}, {"date": "2023-04-04", "close": 63.441, "volume": 13429990.0}, {"date": "2023-04-05", "close": 62.901, "volume": 16908750.0}, {"date": "2023-04-06", "close": 62.264, "volume": 14493170.0}, {"date": "2023-04-10", "close": 62.739, "volume": 15401740.0}, {"date": "2023-04-11", "close": 62.157, "volume": 16517620.0}, {"date": "2023-04-12", "close": 61.67, "volume": 14112000.0}, {"date": "2023-04-13", "close": 62.424, "volume": 17264970.0}, {"date": "2023-04-14", "close": 61.954, "volume": 17465940.0}, {"date": "2023-04-17", "close": 62.736, "volume": 13201120.0}, {"date": "2023-04-18", "close": 63.232, "volume": 16807300.0}, {"date": "2023-04-19", "close": 63.45, "volume": 19061660.0}, {"date": "2023-04-20", "close": 63.302, "volume": 20239270.0}, {"date": "2023-04-21", "close": 63.29, "volume": 14807150.0}, {"date": "2023-04-24", "close": 63.454, "volume": 12337710.0}, {"date": "2023-04-25", "close": 62.202, "volume": 23669800.0}, {"date": "2023-04-26", "close": 61.619, "volume": 17178910.0}, {"date": "2023-04-27", "close": 61.841, "volume": 18249880.0}, {"date": "2023-04-28", "close": 62.65, "volume": 16183050.0}, {"date": "2023-05-01", "close": 63.795, "volume": 17029890.0}, {"date": "2023-05-02", "close": 61.234, "volume": 28357480.0}, {"date": "2023-05-03", "close": 61.32, "volume": 19815580.0}, {"date": "2023-05-04", "close": 61.016, "volume": 17684380.0}, {"date": "2023-05-05", "close": 63.012, "volume": 24876340.0}, {"date": "2023-05-08", "close": 62.906, "volume": 13935030.0}, {"date": "2023-05-09", "close": 61.851, "volume": 16990480.0}, {"date": "2023-05-10", "close": 62.627, "volume": 19175440.0}, {"date": "2023-05-11", "close": 62.767, "volume": 14429940.0}, {"date": "2023-05-12", "close": 63.115, "volume": 11942460.0}, {"date": "2023-05-15", "close": 63.98, "volume": 14613570.0}, {"date": "2023-05-16", "close": 64.144, "volume": 14969300.0}, {"date": "2023-05-17", "close": 65.747, "volume": 24132980.0}, {"date": "2023-05-18", "close": 67.79, "volume": 26388890.0}, {"date": "2023-05-19", "close": 68.225, "volume": 22967900.0}, {"date": "2023-05-22", "close": 67.837, "volume": 17797760.0}, {"date": "2023-05-23", "close": 68.65, "volume": 36088020.0}, {"date": "2023-05-24", "close": 67.953, "volume": 23020960.0}, {"date": "2023-05-25", "close": 72.88, "volume": 49262570.0}, {"date": "2023-05-26", "close": 81.273, "volume": 82500380.0}, {"date": "2023-05-30", "close": 80.334, "volume": 116912000.0}, {"date": "2023-05-31", "close": 80.796, "volume": 89997660.0}, {"date": "2023-06-01", "close": 78.995, "volume": 80792280.0}, {"date": "2023-06-02", "close": 81.2, "volume": 62814840.0}, {"date": "2023-06-05", "close": 80.23, "volume": 26221960.0}, {"date": "2023-06-06", "close": 79.0, "volume": 37823450.0}, {"date": "2023-06-07", "close": 79.263, "volume": 28956990.0}, {"date": "2023-06-08", "close": 80.42, "volume": 21917170.0}, {"date": "2023-06-09", "close": 80.462, "volume": 19246880.0}, {"date": "2023-06-12", "close": 85.536, "volume": 51097880.0}, {"date": "2023-06-13", "close": 85.112, "volume": 38990270.0}, {"date": "2023-06-14", "close": 88.618, "volume": 43523960.0}, {"date": "2023-06-15", "close": 88.343, "volume": 33813530.0}, {"date": "2023-06-16", "close": 86.811, "volume": 68298940.0}, {"date": "2023-06-20", "close": 86.803, "volume": 27537230.0}, {"date": "2023-06-21", "close": 84.766, "volume": 23228810.0}, {"date": "2023-06-22", "close": 84.243, "volume": 23473260.0}, {"date": "2023-06-23", "close": 82.215, "volume": 37413250.0}, {"date": "2023-06-26", "close": 82.163, "volume": 21372150.0}, {"date": "2023-06-27", "close": 84.84, "volume": 24922720.0}, {"date": "2023-06-28", "close": 84.794, "volume": 19444750.0}, {"date": "2023-06-29", "close": 86.257, "volume": 23385980.0}, {"date": "2023-06-30", "close": 86.743, "volume": 23145170.0}, {"date": "2023-07-03", "close": 87.644, "volume": 9032720.0}, {"date": "2023-07-05", "close": 86.186, "volume": 14446420.0}, {"date": "2023-07-06", "close": 84.8, "volume": 23950050.0}, {"date": "2023-07-07", "close": 84.675, "volume": 19408660.0}, {"date": "2023-07-10", "close": 87.773, "volume": 30621750.0}, {"date": "2023-07-11", "close": 88.205, "volume": 25504460.0}, {"date": "2023-07-12", "close": 88.995, "volume": 28196750.0}, {"date": "2023-07-13", "close": 89.036, "volume": 25911990.0}, {"date": "2023-07-14", "close": 88.858, "volume": 18510360.0}, {"date": "2023-07-17", "close": 91.035, "volume": 26825210.0}, {"date": "2023-07-18", "close": 90.343, "volume": 24518350.0}, {"date": "2023-07-19", "close": 90.137, "volume": 24117560.0}, {"date": "2023-07-20", "close": 88.834, "volume": 28268310.0}, {"date": "2023-07-21", "close": 89.675, "volume": 74286760.0}, {"date": "2023-07-24", "close": 90.159, "volume": 19993820.0}, {"date": "2023-07-25", "close": 91.799, "volume": 20041610.0}, {"date": "2023-07-26", "close": 89.309, "volume": 19876670.0}, {"date": "2023-07-27", "close": 89.353, "volume": 21921780.0}, {"date": "2023-07-28", "close": 89.979, "volume": 18794260.0}, {"date": "2023-07-31", "close": 89.865, "volume": 14966920.0}, {"date": "2023-08-01", "close": 92.0, "volume": 19706750.0}, {"date": "2023-08-02", "close": 89.23, "volume": 26889570.0}, {"date": "2023-08-03", "close": 88.498, "volume": 18292640.0}, {"date": "2023-08-04", "close": 88.165, "volume": 21157850.0}, {"date": "2023-08-07", "close": 89.706, "volume": 11145650.0}, {"date": "2023-08-08", "close": 88.316, "volume": 14080910.0}, {"date": "2023-08-09", "close": 85.073, "volume": 24672480.0}, {"date": "2023-08-10", "close": 84.29, "volume": 20186130.0}, {"date": "2023-08-11", "close": 82.976, "volume": 20331260.0}, {"date": "2023-08-14", "close": 85.41, "volume": 17688000.0}, {"date": "2023-08-15", "close": 84.252, "volume": 14036350.0}, {"date": "2023-08-16", "close": 83.299, "volume": 16003010.0}, {"date": "2023-08-17", "close": 82.71, "volume": 19227770.0}, {"date": "2023-08-18", "close": 82.584, "volume": 17758690.0}, {"date": "2023-08-21", "close": 86.514, "volume": 30011630.0}, {"date": "2023-08-22", "close": 85.579, "volume": 17081640.0}, {"date": "2023-08-23", "close": 87.658, "volume": 19692050.0}, {"date": "2023-08-24", "close": 85.446, "volume": 30934310.0}, {"date": "2023-08-25", "close": 85.182, "volume": 24180530.0}, {"date": "2023-08-28", "close": 86.108, "volume": 14305960.0}, {"date": "2023-08-29", "close": 88.993, "volume": 27822390.0}, {"date": "2023-08-30", "close": 89.228, "volume": 23234240.0}, {"date": "2023-08-31", "close": 92.289, "volume": 55202850.0}, {"date": "2023-09-01", "close": 87.252, "volume": 65017160.0}, {"date": "2023-09-05", "close": 87.217, "volume": 24808070.0}, {"date": "2023-09-06", "close": 87.227, "volume": 20142460.0}, {"date": "2023-09-07", "close": 85.703, "volume": 27789200.0}, {"date": "2023-09-08", "close": 85.755, "volume": 16819000.0}, {"date": "2023-09-11", "close": 85.914, "volume": 15710390.0}, {"date": "2023-09-12", "close": 84.452, "volume": 16680270.0}, {"date": "2023-09-13", "close": 85.293, "volume": 17412630.0}, {"date": "2023-09-14", "close": 87.164, "volume": 19648280.0}, {"date": "2023-09-15", "close": 85.168, "volume": 50189580.0}, {"date": "2023-09-18", "close": 85.0, "volume": 16540860.0}, {"date": "2023-09-19", "close": 84.92, "volume": 13131960.0}, {"date": "2023-09-20", "close": 83.057, "volume": 13701710.0}, {"date": "2023-09-21", "close": 80.836, "volume": 53671650.0}, {"date": "2023-09-22", "close": 82.908, "volume": 27795010.0}, {"date": "2023-09-25", "close": 83.389, "volume": 15647580.0}, {"date": "2023-09-26", "close": 81.619, "volume": 17641380.0}, {"date": "2023-09-27", "close": 81.681, "volume": 15352680.0}, {"date": "2023-09-28", "close": 83.2, "volume": 16179940.0}, {"date": "2023-09-29", "close": 83.058, "volume": 16481040.0}, {"date": "2023-10-02", "close": 83.495, "volume": 14675780.0}, {"date": "2023-10-03", "close": 81.483, "volume": 18760860.0}, {"date": "2023-10-04", "close": 82.381, "volume": 16417060.0}, {"date": "2023-10-05", "close": 82.386, "volume": 11474240.0}, {"date": "2023-10-06", "close": 84.526, "volume": 21103190.0}, {"date": "2023-10-09", "close": 85.588, "volume": 15759850.0}, {"date": "2023-10-10", "close": 85.841, "volume": 14718070.0}, {"date": "2023-10-11", "close": 87.456, "volume": 14334120.0}, {"date": "2023-10-12", "close": 90.56, "volume": 43870550.0}, {"date": "2023-10-13", "close": 88.318, "volume": 28333520.0}, {"date": "2023-10-16", "close": 90.257, "volume": 21150480.0}, {"date": "2023-10-17", "close": 88.44, "volume": 33008340.0}, {"date": "2023-10-18", "close": 88.703, "volume": 20404340.0}, {"date": "2023-10-19", "close": 86.783, "volume": 26619700.0}, {"date": "2023-10-20", "close": 85.363, "volume": 26953070.0}, {"date": "2023-10-23", "close": 86.222, "volume": 16455790.0}, {"date": "2023-10-24", "close": 88.111, "volume": 14972440.0}, {"date": "2023-10-25", "close": 84.963, "volume": 21431600.0}, {"date": "2023-10-26", "close": 82.675, "volume": 27916560.0}, {"date": "2023-10-27", "close": 83.836, "volume": 18236280.0}, {"date": "2023-10-30", "close": 84.125, "volume": 20889460.0}, {"date": "2023-10-31", "close": 84.137, "volume": 14747200.0}, {"date": "2023-11-01", "close": 85.294, "volume": 18683910.0}, {"date": "2023-11-02", "close": 87.13, "volume": 18759450.0}, {"date": "2023-11-03", "close": 88.268, "volume": 18041290.0}, {"date": "2023-11-06", "close": 88.083, "volume": 12871480.0}, {"date": "2023-11-07", "close": 89.782, "volume": 19366650.0}, {"date": "2023-11-08", "close": 91.113, "volume": 15279940.0}, {"date": "2023-11-09", "close": 91.138, "volume": 24486210.0}, {"date": "2023-11-10", "close": 95.752, "volume": 36287920.0}, {"date": "2023-11-13", "close": 94.693, "volume": 16892970.0}, {"date": "2023-11-14", "close": 97.296, "volume": 23885580.0}, {"date": "2023-11-15", "close": 97.54, "volume": 16099480.0}, {"date": "2023-11-16", "close": 95.955, "volume": 26198030.0}, {"date": "2023-11-17", "close": 97.773, "volume": 19794610.0}, {"date": "2023-11-20", "close": 99.571, "volume": 18680340.0}, {"date": "2023-11-21", "close": 98.12, "volume": 43343840.0}, {"date": "2023-11-22", "close": 97.2, "volume": 33750920.0}, {"date": "2023-11-24", "close": 97.887, "volume": 23157890.0}, {"date": "2023-11-27", "close": 95.024, "volume": 96962020.0}, {"date": "2023-11-28", "close": 94.635, "volume": 39024940.0}, {"date": "2023-11-29", "close": 94.083, "volume": 34842740.0}, {"date": "2023-11-30", "close": 92.573, "volume": 49571100.0}, {"date": "2023-12-01", "close": 93.0, "volume": 29612440.0}, {"date": "2023-12-04", "close": 92.397, "volume": 25009210.0}, {"date": "2023-12-05", "close": 91.312, "volume": 37065930.0}, {"date": "2023-12-06", "close": 90.364, "volume": 24812690.0}, {"date": "2023-12-07", "close": 92.226, "volume": 43516890.0}, {"date": "2023-12-08", "close": 94.43, "volume": 69668420.0}, {"date": "2023-12-11", "close": 102.924, "volume": 101183700.0}, {"date": "2023-12-12", "close": 107.228, "volume": 90241550.0}, {"date": "2023-12-13", "close": 108.969, "volume": 71653750.0}, {"date": "2023-12-14", "close": 110.649, "volume": 66964020.0}, {"date": "2023-12-15", "close": 112.974, "volume": 118543700.0}, {"date": "2023-12-18", "close": 114.7, "volume": 54741370.0}, {"date": "2023-12-19", "close": 113.958, "volume": 36020400.0}, {"date": "2023-12-20", "close": 111.038, "volume": 34523350.0}, {"date": "2023-12-21", "close": 112.729, "volume": 24105610.0}, {"date": "2023-12-22", "close": 112.198, "volume": 19088970.0}, {"date": "2023-12-26", "close": 113.189, "volume": 16793270.0}, {"date": "2023-12-27", "close": 112.617, "volume": 20055230.0}, {"date": "2023-12-28", "close": 112.241, "volume": 21249250.0}, {"date": "2023-12-29", "close": 111.625, "volume": 20558000.0}, {"date": "2024-01-02", "close": 108.538, "volume": 28831020.0}, {"date": "2024-01-03", "close": 105.858, "volume": 34735470.0}, {"date": "2024-01-04", "close": 104.901, "volume": 25658030.0}, {"date": "2024-01-05", "close": 104.928, "volume": 22474690.0}, {"date": "2024-01-08", "close": 107.485, "volume": 33110290.0}, {"date": "2024-01-09", "close": 108.249, "volume": 23225340.0}, {"date": "2024-01-10", "close": 108.057, "volume": 17643450.0}, {"date": "2024-01-11", "close": 109.998, "volume": 25757220.0}, {"date": "2024-01-12", "close": 110.768, "volume": 26881960.0}, {"date": "2024-01-16", "close": 111.496, "volume": 26145080.0}, {"date": "2024-01-17", "close": 110.367, "volume": 18314050.0}, {"date": "2024-01-18", "close": 114.391, "volume": 32228400.0}, {"date": "2024-01-19", "close": 121.12, "volume": 53077120.0}, {"date": "2024-01-22", "close": 122.05, "volume": 31222240.0}, {"date": "2024-01-23", "close": 122.631, "volume": 16952110.0}, {"date": "2024-01-24", "close": 125.387, "volume": 34804820.0}, {"date": "2024-01-25", "close": 123.0, "volume": 36356100.0}, {"date": "2024-01-26", "close": 120.488, "volume": 25817600.0}, {"date": "2024-01-29", "close": 121.777, "volume": 21526470.0}, {"date": "2024-01-30", "close": 120.816, "volume": 20682540.0}, {"date": "2024-01-31", "close": 118.0, "volume": 27400190.0}, {"date": "2024-02-01", "close": 120.001, "volume": 19411280.0}, {"date": "2024-02-02", "close": 122.434, "volume": 26689290.0}, {"date": "2024-02-05", "close": 124.31, "volume": 22044520.0}, {"date": "2024-02-06", "close": 122.265, "volume": 25354100.0}, {"date": "2024-02-07", "close": 125.706, "volume": 25767750.0}, {"date": "2024-02-08", "close": 127.476, "volume": 29326240.0}, {"date": "2024-02-09", "close": 128.344, "volume": 26292890.0}, {"date": "2024-02-12", "close": 126.5, "volume": 24778220.0}, {"date": "2024-02-13", "close": 125.165, "volume": 31906520.0}, {"date": "2024-02-14", "close": 126.222, "volume": 27306260.0}, {"date": "2024-02-15", "close": 126.507, "volume": 21873440.0}, {"date": "2024-02-16", "close": 124.548, "volume": 21268050.0}, {"date": "2024-02-20", "close": 122.655, "volume": 26329190.0}, {"date": "2024-02-21", "close": 122.745, "volume": 20639830.0}, {"date": "2024-02-22", "close": 130.49, "volume": 40819260.0}, {"date": "2024-02-23", "close": 129.637, "volume": 23114640.0}, {"date": "2024-02-26", "close": 130.913, "volume": 16282480.0}, {"date": "2024-02-27", "close": 129.623, "volume": 12126050.0}, {"date": "2024-02-28", "close": 128.942, "volume": 10967180.0}, {"date": "2024-02-29", "close": 130.049, "volume": 27535640.0}, {"date": "2024-03-01", "close": 139.917, "volume": 44487720.0}, {"date": "2024-03-04", "close": 140.226, "volume": 34854180.0}, {"date": "2024-03-05", "close": 134.275, "volume": 36039750.0}, {"date": "2024-03-06", "close": 135.0, "volume": 43195890.0}, {"date": "2024-03-07", "close": 140.701, "volume": 62831770.0}, {"date": "2024-03-08", "close": 130.872, "volume": 74024840.0}, {"date": "2024-03-11", "close": 129.312, "volume": 31105120.0}, {"date": "2024-03-12", "close": 129.188, "volume": 42789130.0}, {"date": "2024-03-13", "close": 125.787, "volume": 37838480.0}, {"date": "2024-03-14", "close": 126.227, "volume": 38029380.0}, {"date": "2024-03-15", "close": 123.55, "volume": 88822510.0}, {"date": "2024-03-18", "close": 123.724, "volume": 25737160.0}, {"date": "2024-03-19", "close": 123.801, "volume": 24490870.0}, {"date": "2024-03-20", "close": 127.6, "volume": 40946140.0}, {"date": "2024-03-21", "close": 134.8, "volume": 72467730.0}, {"date": "2024-03-22", "close": 135.347, "volume": 38623860.0}, {"date": "2024-03-25", "close": 135.158, "volume": 21236600.0}, {"date": "2024-03-26", "close": 133.149, "volume": 23522180.0}, {"date": "2024-03-27", "close": 131.873, "volume": 25582650.0}, {"date": "2024-03-28", "close": 132.541, "volume": 19855520.0}, {"date": "2024-04-01", "close": 135.026, "volume": 17251960.0}, {"date": "2024-04-02", "close": 133.876, "volume": 24693560.0}, {"date": "2024-04-03", "close": 136.321, "volume": 28650420.0}, {"date": "2024-04-04", "close": 131.75, "volume": 27013650.0}, {"date": "2024-04-05", "close": 133.943, "volume": 19438280.0}, {"date": "2024-04-08", "close": 133.61, "volume": 17139170.0}, {"date": "2024-04-09", "close": 133.408, "volume": 18007940.0}, {"date": "2024-04-10", "close": 132.237, "volume": 17466520.0}, {"date": "2024-04-11", "close": 138.246, "volume": 31713310.0}, {"date": "2024-04-12", "close": 134.407, "volume": 27823320.0}, {"date": "2024-04-15", "close": 131.069, "volume": 24370450.0}, {"date": "2024-04-16", "close": 132.906, "volume": 18922740.0}, {"date": "2024-04-17", "close": 128.263, "volume": 24717800.0}, {"date": "2024-04-18", "close": 125.899, "volume": 24888030.0}, {"date": "2024-04-19", "close": 120.471, "volume": 44796580.0}, {"date": "2024-04-22", "close": 122.446, "volume": 25162180.0}, {"date": "2024-04-23", "close": 124.919, "volume": 22025130.0}, {"date": "2024-04-24", "close": 125.682, "volume": 20107930.0}, {"date": "2024-04-25", "close": 129.442, "volume": 30409670.0}, {"date": "2024-04-26", "close": 134.407, "volume": 24099830.0}, {"date": "2024-04-29", "close": 133.862, "volume": 13371790.0}, {"date": "2024-04-30", "close": 130.027, "volume": 22113360.0}, {"date": "2024-05-01", "close": 124.286, "volume": 30957830.0}, {"date": "2024-05-02", "close": 123.857, "volume": 29479680.0}, {"date": "2024-05-03", "close": 127.811, "volume": 24897550.0}, {"date": "2024-05-06", "close": 131.031, "volume": 16287080.0}, {"date": "2024-05-07", "close": 130.311, "volume": 12412830.0}, {"date": "2024-05-08", "close": 132.537, "volume": 13917640.0}, {"date": "2024-05-09", "close": 130.567, "volume": 12169550.0}, {"date": "2024-05-10", "close": 133.28, "volume": 16299530.0}, {"date": "2024-05-13", "close": 133.751, "volume": 18507030.0}, {"date": "2024-05-14", "close": 138.003, "volume": 19420290.0}, {"date": "2024-05-15", "close": 143.617, "volume": 32757380.0}, {"date": "2024-05-16", "close": 141.213, "volume": 28395030.0}, {"date": "2024-05-17", "close": 139.529, "volume": 18173670.0}, {"date": "2024-05-20", "close": 141.403, "volume": 27169950.0}, {"date": "2024-05-21", "close": 139.92, "volume": 15332510.0}, {"date": "2024-05-22", "close": 139.224, "volume": 21002120.0}, {"date": "2024-05-23", "close": 139.329, "volume": 31038990.0}, {"date": "2024-05-24", "close": 140.784, "volume": 16729960.0}, {"date": "2024-05-28", "close": 141.245, "volume": 22918860.0}, {"date": "2024-05-29", "close": 139.067, "volume": 26860550.0}, {"date": "2024-05-30", "close": 136.408, "volume": 21728280.0}, {"date": "2024-05-31", "close": 132.855, "volume": 73091320.0}, {"date": "2024-06-03", "close": 132.19, "volume": 26278470.0}, {"date": "2024-06-04", "close": 133.082, "volume": 23048140.0}, {"date": "2024-06-05", "close": 141.309, "volume": 32946560.0}, {"date": "2024-06-06", "close": 140.127, "volume": 20171810.0}, {"date": "2024-06-07", "close": 140.664, "volume": 17859030.0}, {"date": "2024-06-10", "close": 144.047, "volume": 31081710.0}, {"date": "2024-06-11", "close": 146.103, "volume": 34844320.0}, {"date": "2024-06-12", "close": 149.551, "volume": 56697370.0}, {"date": "2024-06-13", "close": 167.899, "volume": 89060650.0}, {"date": "2024-06-14", "close": 173.504, "volume": 69704710.0}, {"date": "2024-06-17", "close": 182.887, "volume": 87527620.0}, {"date": "2024-06-18", "close": 180.252, "volume": 86796740.0}, {"date": "2024-06-20", "close": 173.456, "volume": 68156620.0}, {"date": "2024-06-21", "close": 165.863, "volume": 99998610.0}, {"date": "2024-06-24", "close": 159.221, "volume": 58575380.0}, {"date": "2024-06-25", "close": 158.079, "volume": 56810450.0}, {"date": "2024-06-26", "close": 159.2, "volume": 46478750.0}, {"date": "2024-06-27", "close": 158.666, "volume": 31649060.0}, {"date": "2024-06-28", "close": 160.553, "volume": 69376630.0}, {"date": "2024-07-01", "close": 164.08, "volume": 47623440.0}, {"date": "2024-07-02", "close": 165.748, "volume": 32538840.0}, {"date": "2024-07-03", "close": 172.922, "volume": 39953820.0}, {"date": "2024-07-05", "close": 170.331, "volume": 45240480.0}, {"date": "2024-07-08", "close": 174.586, "volume": 36398460.0}, {"date": "2024-07-09", "close": 173.331, "volume": 37916210.0}, {"date": "2024-07-10", "close": 174.469, "volume": 41074200.0}, {"date": "2024-07-11", "close": 170.595, "volume": 51111680.0}, {"date": "2024-07-12", "close": 170.067, "volume": 30453000.0}, {"date": "2024-07-15", "close": 171.42, "volume": 22999200.0}, {"date": "2024-07-16", "close": 169.375, "volume": 22244940.0}, {"date": "2024-07-17", "close": 155.98, "volume": 43343360.0}, {"date": "2024-07-18", "close": 160.52, "volume": 37973500.0}, {"date": "2024-07-19", "close": 157.35, "volume": 26309550.0}, {"date": "2024-07-22", "close": 161.06, "volume": 28813330.0}, {"date": "2024-07-23", "close": 163.77, "volume": 21570180.0}, {"date": "2024-07-24", "close": 151.34, "volume": 37162620.0}, {"date": "2024-07-25", "close": 149.26, "volume": 30872130.0}, {"date": "2024-07-26", "close": 151.63, "volume": 20839870.0}, {"date": "2024-07-29", "close": 150.22, "volume": 16625760.0}, {"date": "2024-07-30", "close": 143.52, "volume": 31102340.0}, {"date": "2024-07-31", "close": 160.68, "volume": 45827510.0}, {"date": "2024-08-01", "close": 147.02, "volume": 40319960.0}, {"date": "2024-08-02", "close": 143.82, "volume": 33745840.0}, {"date": "2024-08-05", "close": 142.08, "volume": 41309260.0}, {"date": "2024-08-06", "close": 143.92, "volume": 24751290.0}, {"date": "2024-08-07", "close": 136.27, "volume": 29749760.0}, {"date": "2024-08-08", "close": 145.74, "volume": 27583200.0}, {"date": "2024-08-09", "close": 148.26, "volume": 18438660.0}, {"date": "2024-08-12", "close": 148.62, "volume": 17778470.0}, {"date": "2024-08-13", "close": 156.16, "volume": 22053600.0}, {"date": "2024-08-14", "close": 157.69, "volume": 20184200.0}, {"date": "2024-08-15", "close": 166.13, "volume": 27944970.0}, {"date": "2024-08-16", "close": 165.72, "volume": 19296870.0}, {"date": "2024-08-19", "close": 167.71, "volume": 20441690.0}, {"date": "2024-08-20", "close": 165.95, "volume": 19417490.0}, {"date": "2024-08-21", "close": 165.78, "volume": 16097690.0}, {"date": "2024-08-22", "close": 162.34, "volume": 30044530.0}, {"date": "2024-08-23", "close": 166.36, "volume": 18848020.0}, {"date": "2024-08-26", "close": 159.62, "volume": 18521150.0}, {"date": "2024-08-27", "close": 161.39, "volume": 16683110.0}, {"date": "2024-08-28", "close": 158.18, "volume": 18063620.0}, {"date": "2024-08-29", "close": 156.93, "volume": 23519290.0}, {"date": "2024-08-30", "close": 162.82, "volume": 25158510.0}, {"date": "2024-09-03", "close": 152.79, "volume": 37179060.0}, {"date": "2024-09-04", "close": 154.12, "volume": 20324060.0}, {"date": "2024-09-05", "close": 152.82, "volume": 31548540.0}, {"date": "2024-09-06", "close": 136.995, "volume": 76634630.0}, {"date": "2024-09-09", "close": 140.82, "volume": 39516690.0}, {"date": "2024-09-10", "close": 148.21, "volume": 36067470.0}, {"date": "2024-09-11", "close": 158.27, "volume": 39700770.0}, {"date": "2024-09-12", "close": 164.56, "volume": 43581920.0}, {"date": "2024-09-13", "close": 167.69, "volume": 29850050.0}, {"date": "2024-09-16", "close": 164.02, "volume": 26126930.0}, {"date": "2024-09-17", "close": 162.47, "volume": 19844340.0}, {"date": "2024-09-18", "close": 161.67, "volume": 26557560.0}, {"date": "2024-09-19", "close": 167.42, "volume": 32453060.0}, {"date": "2024-09-20", "close": 171.1, "volume": 91758510.0}, {"date": "2024-09-23", "close": 172.94, "volume": 29431110.0}, {"date": "2024-09-24", "close": 174.84, "volume": 34223410.0}, {"date": "2024-09-25", "close": 175.52, "volume": 16613800.0}, {"date": "2024-09-26", "close": 178.09, "volume": 24340000.0}, {"date": "2024-09-27", "close": 172.69, "volume": 20580910.0}, {"date": "2024-09-30", "close": 172.5, "volume": 16900030.0}, {"date": "2024-10-01", "close": 167.47, "volume": 23770420.0}, {"date": "2024-10-02", "close": 170.66, "volume": 14317830.0}, {"date": "2024-10-03", "close": 171.89, "volume": 13072280.0}, {"date": "2024-10-04", "close": 176.64, "volume": 17941390.0}, {"date": "2024-10-07", "close": 175.08, "volume": 15588330.0}, {"date": "2024-10-08", "close": 180.73, "volume": 20774190.0}, {"date": "2024-10-09", "close": 185.95, "volume": 25504060.0}, {"date": "2024-10-10", "close": 185.69, "volume": 16317970.0}, {"date": "2024-10-11", "close": 181.48, "volume": 23070020.0}, {"date": "2024-10-14", "close": 182.31, "volume": 17195820.0}, {"date": "2024-10-15", "close": 175.98, "volume": 27657530.0}, {"date": "2024-10-16", "close": 176.82, "volume": 15285050.0}, {"date": "2024-10-17", "close": 181.53, "volume": 25232430.0}, {"date": "2024-10-18", "close": 179.89, "volume": 17835250.0}, {"date": "2024-10-21", "close": 179.99, "volume": 13695150.0}, {"date": "2024-10-22", "close": 179.38, "volume": 12062650.0}, {"date": "2024-10-23", "close": 173.51, "volume": 19513710.0}, {"date": "2024-10-24", "close": 171.35, "volume": 20485170.0}, {"date": "2024-10-25", "close": 173.0, "volume": 19977680.0}, {"date": "2024-10-28", "close": 172.02, "volume": 13195830.0}, {"date": "2024-10-29", "close": 179.24, "volume": 23702340.0}, {"date": "2024-10-30", "close": 176.64, "volume": 17911490.0}, {"date": "2024-10-31", "close": 169.77, "volume": 26086590.0}, {"date": "2024-11-01", "close": 168.92, "volume": 17847040.0}, {"date": "2024-11-04", "close": 168.55, "volume": 13621310.0}, {"date": "2024-11-05", "close": 173.9, "volume": 13441750.0}, {"date": "2024-11-06", "close": 179.55, "volume": 24300760.0}, {"date": "2024-11-07", "close": 183.81, "volume": 18970580.0}, {"date": "2024-11-08", "close": 183.64, "volume": 13503150.0}, {"date": "2024-11-11", "close": 178.91, "volume": 17036660.0}, {"date": "2024-11-12", "close": 176.22, "volume": 15861980.0}, {"date": "2024-11-13", "close": 173.58, "volume": 17472510.0}, {"date": "2024-11-14", "close": 170.38, "volume": 20638860.0}, {"date": "2024-11-15", "close": 164.84, "volume": 20836160.0}, {"date": "2024-11-18", "close": 165.67, "volume": 17870330.0}, {"date": "2024-11-19", "close": 165.35, "volume": 18003400.0}, {"date": "2024-11-20", "close": 163.25, "volume": 17196730.0}, {"date": "2024-11-21", "close": 163.94, "volume": 24835250.0}, {"date": "2024-11-22", "close": 164.23, "volume": 17332470.0}, {"date": "2024-11-25", "close": 164.82, "volume": 26850590.0}, {"date": "2024-11-26", "close": 164.74, "volume": 16308770.0}, {"date": "2024-11-27", "close": 159.67, "volume": 19722720.0}, {"date": "2024-11-29", "close": 162.08, "volume": 11024010.0}, {"date": "2024-12-02", "close": 166.51, "volume": 21472440.0}, {"date": "2024-12-03", "close": 168.15, "volume": 17024430.0}, {"date": "2024-12-04", "close": 170.56, "volume": 32748250.0}, {"date": "2024-12-05", "close": 170.47, "volume": 18489990.0}, {"date": "2024-12-06", "close": 179.53, "volume": 27830830.0}, {"date": "2024-12-09", "close": 178.94, "volume": 20886310.0}, {"date": "2024-12-10", "close": 171.81, "volume": 27762630.0}, {"date": "2024-12-11", "close": 183.2, "volume": 41295180.0}, {"date": "2024-12-12", "close": 180.66, "volume": 46967170.0}, {"date": "2024-12-13", "close": 224.8, "volume": 121336600.0}, {"date": "2024-12-16", "close": 250.0, "volume": 111623200.0}, {"date": "2024-12-17", "close": 240.23, "volume": 70382130.0}, {"date": "2024-12-18", "close": 223.62, "volume": 53960100.0}, {"date": "2024-12-19", "close": 218.32, "volume": 40845170.0}, {"date": "2024-12-20", "close": 220.79, "volume": 131910400.0}, {"date": "2024-12-23", "close": 232.35, "volume": 40643780.0}, {"date": "2024-12-24", "close": 239.68, "volume": 22827190.0}, {"date": "2024-12-26", "close": 245.36, "volume": 28537540.0}, {"date": "2024-12-27", "close": 241.75, "volume": 29282230.0}, {"date": "2024-12-30", "close": 235.58, "volume": 27316800.0}, {"date": "2024-12-31", "close": 231.84, "volume": 17927720.0}, {"date": "2025-01-02", "close": 231.98, "volume": 31525830.0}, {"date": "2025-01-03", "close": 232.55, "volume": 24973190.0}, {"date": "2025-01-06", "close": 236.41, "volume": 34028380.0}, {"date": "2025-01-07", "close": 228.64, "volume": 25928610.0}, {"date": "2025-01-08", "close": 229.31, "volume": 18756490.0}, {"date": "2025-01-10", "close": 224.31, "volume": 23864010.0}, {"date": "2025-01-13", "close": 225.29, "volume": 23772090.0}, {"date": "2025-01-14", "close": 224.7, "volume": 18143120.0}, {"date": "2025-01-15", "close": 228.0, "volume": 21745620.0}, {"date": "2025-01-16", "close": 229.41, "volume": 23471870.0}, {"date": "2025-01-17", "close": 237.44, "volume": 31196640.0}, {"date": "2025-01-21", "close": 240.31, "volume": 30903190.0}, {"date": "2025-01-22", "close": 240.91, "volume": 29610500.0}, {"date": "2025-01-23", "close": 240.28, "volume": 17653940.0}, {"date": "2025-01-24", "close": 244.7, "volume": 25387830.0}, {"date": "2025-01-27", "close": 202.13, "volume": 90569380.0}, {"date": "2025-01-28", "close": 207.36, "volume": 50315990.0}, {"date": "2025-01-29", "close": 206.35, "volume": 32533740.0}, {"date": "2025-01-30", "close": 215.66, "volume": 42449480.0}, {"date": "2025-01-31", "close": 221.27, "volume": 41150980.0}, {"date": "2025-02-03", "close": 217.73, "volume": 24507270.0}, {"date": "2025-02-04", "close": 222.43, "volume": 23768520.0}, {"date": "2025-02-05", "close": 232.0, "volume": 29250580.0}, {"date": "2025-02-06", "close": 231.36, "volume": 21169530.0}, {"date": "2025-02-07", "close": 224.87, "volume": 22117470.0}, {"date": "2025-02-10", "close": 235.04, "volume": 23901640.0}, {"date": "2025-02-11", "close": 235.04, "volume": 18476200.0}, {"date": "2025-02-12", "close": 236.35, "volume": 16397340.0}, {"date": "2025-02-13", "close": 235.8, "volume": 20962030.0}, {"date": "2025-02-14", "close": 233.04, "volume": 16988780.0}, {"date": "2025-02-18", "close": 228.53, "volume": 26080550.0}, {"date": "2025-02-19", "close": 228.73, "volume": 16375490.0}, {"date": "2025-02-20", "close": 226.74, "volume": 16104000.0}, {"date": "2025-02-21", "close": 218.66, "volume": 24883560.0}, {"date": "2025-02-24", "close": 207.93, "volume": 33050430.0}, {"date": "2025-02-25", "close": 202.54, "volume": 33100810.0}, {"date": "2025-02-26", "close": 212.94, "volume": 21368300.0}, {"date": "2025-02-27", "close": 197.8, "volume": 27572890.0}, {"date": "2025-02-28", "close": 199.43, "volume": 39747250.0}, {"date": "2025-03-03", "close": 187.37, "volume": 37435600.0}, {"date": "2025-03-04", "close": 187.48, "volume": 37910480.0}, {"date": "2025-03-05", "close": 191.58, "volume": 25644540.0}, {"date": "2025-03-06", "close": 179.45, "volume": 56864100.0}, {"date": "2025-03-07", "close": 194.96, "volume": 74528860.0}, {"date": "2025-03-10", "close": 184.45, "volume": 44217120.0}, {"date": "2025-03-11", "close": 190.09, "volume": 42153250.0}, {"date": "2025-03-12", "close": 194.23, "volume": 30409730.0}, {"date": "2025-03-13", "close": 191.36, "volume": 27236140.0}, {"date": "2025-03-14", "close": 195.54, "volume": 25900940.0}, {"date": "2025-03-17", "close": 194.5, "volume": 26830620.0}, {"date": "2025-03-18", "close": 188.67, "volume": 24951030.0}, {"date": "2025-03-19", "close": 195.57, "volume": 37962700.0}, {"date": "2025-03-20", "close": 190.54, "volume": 31430020.0}, {"date": "2025-03-21", "close": 191.66, "volume": 43086520.0}, {"date": "2025-03-24", "close": 191.25, "volume": 33180280.0}, {"date": "2025-03-25", "close": 188.26, "volume": 23417250.0}, {"date": "2025-03-26", "close": 179.27, "volume": 30670540.0}, {"date": "2025-03-27", "close": 171.99, "volume": 32151670.0}, {"date": "2025-03-28", "close": 169.12, "volume": 30391480.0}, {"date": "2025-03-31", "close": 167.43, "volume": 35656450.0}, {"date": "2025-04-01", "close": 168.52, "volume": 20472440.0}, {"date": "2025-04-02", "close": 172.09, "volume": 19523660.0}, {"date": "2025-04-03", "close": 154.01, "volume": 44354860.0}, {"date": "2025-04-04", "close": 146.29, "volume": 72302230.0}, {"date": "2025-04-07", "close": 154.14, "volume": 68503510.0}, {"date": "2025-04-08", "close": 156.03, "volume": 58888230.0}, {"date": "2025-04-09", "close": 185.15, "volume": 72708310.0}, {"date": "2025-04-10", "close": 172.3, "volume": 51212220.0}, {"date": "2025-04-11", "close": 181.94, "volume": 33964140.0}, {"date": "2025-04-14", "close": 178.36, "volume": 25748300.0}, {"date": "2025-04-15", "close": 178.95, "volume": 17242350.0}, {"date": "2025-04-16", "close": 174.61, "volume": 34638640.0}, {"date": "2025-04-17", "close": 170.99, "volume": 22501790.0}, {"date": "2025-04-21", "close": 166.21, "volume": 23469790.0}, {"date": "2025-04-22", "close": 169.58, "volume": 18504860.0}, {"date": "2025-04-23", "close": 176.91, "volume": 24380470.0}, {"date": "2025-04-24", "close": 188.15, "volume": 27576900.0}, {"date": "2025-04-25", "close": 192.31, "volume": 21242340.0}, {"date": "2025-04-28", "close": 192.47, "volume": 16385850.0}, {"date": "2025-04-29", "close": 191.17, "volume": 14630020.0}, {"date": "2025-04-30", "close": 192.47, "volume": 22768860.0}, {"date": "2025-05-01", "close": 197.33, "volume": 24939700.0}, {"date": "2025-05-02", "close": 203.64, "volume": 17766750.0}, {"date": "2025-05-05", "close": 200.72, "volume": 14025430.0}, {"date": "2025-05-06", "close": 200.09, "volume": 16348810.0}, {"date": "2025-05-07", "close": 204.81, "volume": 20277830.0}, {"date": "2025-05-08", "close": 207.77, "volume": 18460930.0}, {"date": "2025-05-09", "close": 208.2, "volume": 13289170.0}, {"date": "2025-05-12", "close": 221.58, "volume": 25437670.0}, {"date": "2025-05-13", "close": 232.42, "volume": 28790540.0}, {"date": "2025-05-14", "close": 232.12, "volume": 19751450.0}, {"date": "2025-05-15", "close": 232.64, "volume": 18803680.0}, {"date": "2025-05-16", "close": 228.61, "volume": 23094610.0}, {"date": "2025-05-19", "close": 230.63, "volume": 15355450.0}, {"date": "2025-05-20", "close": 231.68, "volume": 11787160.0}, {"date": "2025-05-21", "close": 229.73, "volume": 17642940.0}, {"date": "2025-05-22", "close": 230.53, "volume": 14340230.0}, {"date": "2025-05-23", "close": 228.72, "volume": 15385630.0}, {"date": "2025-05-27", "close": 235.65, "volume": 17941670.0}, {"date": "2025-05-28", "close": 239.43, "volume": 20443000.0}, {"date": "2025-05-29", "close": 241.97, "volume": 20768030.0}, {"date": "2025-05-30", "close": 242.07, "volume": 27088560.0}, {"date": "2025-06-02", "close": 248.71, "volume": 19197010.0}, {"date": "2025-06-03", "close": 256.85, "volume": 30380250.0}, {"date": "2025-06-04", "close": 261.08, "volume": 31536050.0}, {"date": "2025-06-05", "close": 259.93, "volume": 42334080.0}, {"date": "2025-06-06", "close": 246.93, "volume": 41146650.0}, {"date": "2025-06-09", "close": 244.28, "volume": 25334080.0}, {"date": "2025-06-10", "close": 244.63, "volume": 25491290.0}, {"date": "2025-06-11", "close": 252.91, "volume": 24598990.0}, {"date": "2025-06-12", "close": 256.07, "volume": 20410900.0}, {"date": "2025-06-13", "close": 248.7, "volume": 19028440.0}, {"date": "2025-06-16", "close": 252.1, "volume": 20363010.0}, {"date": "2025-06-17", "close": 249.37, "volume": 22014310.0}, {"date": "2025-06-18", "close": 251.26, "volume": 30435490.0}, {"date": "2025-06-20", "close": 249.99, "volume": 42134900.0}, {"date": "2025-06-23", "close": 253.77, "volume": 19747030.0}, {"date": "2025-06-24", "close": 263.77, "volume": 32764860.0}, {"date": "2025-06-25", "close": 264.65, "volume": 18894160.0}, {"date": "2025-06-26", "close": 270.17, "volume": 23569590.0}, {"date": "2025-06-27", "close": 269.35, "volume": 27477580.0}, {"date": "2025-06-30", "close": 275.65, "volume": 24708430.0}, {"date": "2025-07-01", "close": 264.74, "volume": 28847630.0}, {"date": "2025-07-02", "close": 269.9, "volume": 17582090.0}, {"date": "2025-07-03", "close": 275.18, "volume": 10592660.0}, {"date": "2025-07-07", "close": 274.18, "volume": 16760620.0}, {"date": "2025-07-08", "close": 271.8, "volume": 14869410.0}, {"date": "2025-07-09", "close": 277.9, "volume": 20133000.0}, {"date": "2025-07-10", "close": 275.4, "volume": 17891600.0}, {"date": "2025-07-11", "close": 274.38, "volume": 14274670.0}, {"date": "2025-07-14", "close": 275.6, "volume": 11934240.0}, {"date": "2025-07-15", "close": 280.94, "volume": 17918350.0}, {"date": "2025-07-16", "close": 280.81, "volume": 15031020.0}, {"date": "2025-07-17", "close": 286.45, "volume": 17231100.0}, {"date": "2025-07-18", "close": 283.34, "volume": 15012410.0}, {"date": "2025-07-21", "close": 288.21, "volume": 17726800.0}, {"date": "2025-07-22", "close": 278.59, "volume": 16564830.0}, {"date": "2025-07-23", "close": 283.69, "volume": 20556240.0}, {"date": "2025-07-24", "close": 288.71, "volume": 16413780.0}, {"date": "2025-07-25", "close": 290.18, "volume": 12476250.0}, {"date": "2025-07-28", "close": 294.3, "volume": 13683380.0}, {"date": "2025-07-29", "close": 297.42, "volume": 19210780.0}, {"date": "2025-07-30", "close": 302.62, "volume": 16738930.0}, {"date": "2025-07-31", "close": 293.7, "volume": 25488480.0}, {"date": "2025-08-01", "close": 288.64, "volume": 21428130.0}, {"date": "2025-08-04", "close": 297.72, "volume": 17164630.0}, {"date": "2025-08-05", "close": 292.93, "volume": 18477470.0}, {"date": "2025-08-06", "close": 301.67, "volume": 17392100.0}, {"date": "2025-08-07", "close": 303.76, "volume": 16319440.0}, {"date": "2025-08-08", "close": 304.97, "volume": 12458750.0}, {"date": "2025-08-11", "close": 303.9, "volume": 12396380.0}, {"date": "2025-08-12", "close": 312.83, "volume": 17624010.0}, {"date": "2025-08-13", "close": 309.09, "volume": 17371170.0}, {"date": "2025-08-14", "close": 311.23, "volume": 15717630.0}, {"date": "2025-08-15", "close": 306.34, "volume": 22806940.0}, {"date": "2025-08-18", "close": 305.76, "volume": 14724670.0}, {"date": "2025-08-19", "close": 294.91, "volume": 20149580.0}, {"date": "2025-08-20", "close": 291.17, "volume": 23600510.0}, {"date": "2025-08-21", "close": 289.6, "volume": 14946310.0}, {"date": "2025-08-22", "close": 294.0, "volume": 16301330.0}, {"date": "2025-08-25", "close": 294.23, "volume": 15124750.0}, {"date": "2025-08-26", "close": 298.01, "volume": 25689110.0}, {"date": "2025-08-27", "close": 300.25, "volume": 13830300.0}, {"date": "2025-08-28", "close": 308.65, "volume": 18907050.0}, {"date": "2025-08-29", "close": 297.39, "volume": 21610680.0}, {"date": "2025-09-02", "close": 298.24, "volume": 19693020.0}, {"date": "2025-09-03", "close": 302.39, "volume": 18529390.0}, {"date": "2025-09-04", "close": 306.1, "volume": 31220800.0}, {"date": "2025-09-05", "close": 334.89, "volume": 78401550.0}, {"date": "2025-09-08", "close": 345.65, "volume": 43535640.0}, {"date": "2025-09-09", "close": 336.67, "volume": 26972320.0}, {"date": "2025-09-10", "close": 369.57, "volume": 51086830.0}, {"date": "2025-09-11", "close": 359.63, "volume": 29430950.0}, {"date": "2025-09-12", "close": 359.87, "volume": 31949800.0}, {"date": "2025-09-15", "close": 364.09, "volume": 21792190.0}, {"date": "2025-09-16", "close": 360.0, "volume": 21306510.0}, {"date": "2025-09-17", "close": 346.17, "volume": 45197130.0}, {"date": "2025-09-18", "close": 345.35, "volume": 24663890.0}, {"date": "2025-09-19", "close": 344.94, "volume": 41240070.0}, {"date": "2025-09-22", "close": 338.79, "volume": 28660030.0}, {"date": "2025-09-23", "close": 338.94, "volume": 21944080.0}, {"date": "2025-09-24", "close": 339.31, "volume": 19677300.0}, {"date": "2025-09-25", "close": 336.1, "volume": 21678190.0}, {"date": "2025-09-26", "close": 334.53, "volume": 15464700.0}, {"date": "2025-09-29", "close": 327.9, "volume": 21336000.0}, {"date": "2025-09-30", "close": 329.91, "volume": 20109460.0}, {"date": "2025-10-01", "close": 333.39, "volume": 21122690.0}, {"date": "2025-10-02", "close": 338.18, "volume": 19917620.0}, {"date": "2025-10-03", "close": 338.37, "volume": 14749070.0}, {"date": "2025-10-06", "close": 335.49, "volume": 18465730.0}, {"date": "2025-10-07", "close": 336.41, "volume": 18086710.0}, {"date": "2025-10-08", "close": 345.5, "volume": 21478340.0}, {"date": "2025-10-09", "close": 345.02, "volume": 17643740.0}, {"date": "2025-10-10", "close": 324.63, "volume": 28941010.0}, {"date": "2025-10-13", "close": 356.7, "volume": 45984260.0}, {"date": "2025-10-14", "close": 344.13, "volume": 22078000.0}, {"date": "2025-10-15", "close": 351.33, "volume": 23918540.0}, {"date": "2025-10-16", "close": 354.15, "volume": 20317220.0}, {"date": "2025-10-17", "close": 349.33, "volume": 20937940.0}, {"date": "2025-10-20", "close": 349.24, "volume": 15640230.0}, {"date": "2025-10-21", "close": 342.66, "volume": 16092580.0}, {"date": "2025-10-22", "close": 340.3, "volume": 19268830.0}, {"date": "2025-10-23", "close": 344.29, "volume": 12859160.0}, {"date": "2025-10-24", "close": 354.13, "volume": 16143740.0}, {"date": "2025-10-27", "close": 362.05, "volume": 20065770.0}, {"date": "2025-10-28", "close": 372.97, "volume": 21056050.0}, {"date": "2025-10-29", "close": 385.98, "volume": 24975210.0}, {"date": "2025-10-30", "close": 376.47, "volume": 24295270.0}, {"date": "2025-10-31", "close": 369.63, "volume": 21598440.0}, {"date": "2025-11-03", "close": 362.55, "volume": 17198920.0}, {"date": "2025-11-04", "close": 351.94, "volume": 24047460.0}, {"date": "2025-11-05", "close": 358.98, "volume": 17087640.0}, {"date": "2025-11-06", "close": 355.59, "volume": 19896860.0}, {"date": "2025-11-07", "close": 349.43, "volume": 21903220.0}, {"date": "2025-11-10", "close": 358.39, "volume": 16408960.0}, {"date": "2025-11-11", "close": 351.96, "volume": 16446800.0}, {"date": "2025-11-12", "close": 355.22, "volume": 12190450.0}, {"date": "2025-11-13", "close": 339.98, "volume": 22616620.0}, {"date": "2025-11-14", "close": 342.46, "volume": 18500850.0}, {"date": "2025-11-17", "close": 342.65, "volume": 14799570.0}, {"date": "2025-11-18", "close": 340.5, "volume": 21726810.0}, {"date": "2025-11-19", "close": 354.42, "volume": 21851880.0}, {"date": "2025-11-20", "close": 346.82, "volume": 28866960.0}, {"date": "2025-11-21", "close": 340.2, "volume": 30280340.0}, {"date": "2025-11-24", "close": 377.96, "volume": 47262430.0}, {"date": "2025-11-25", "close": 385.03, "volume": 33507570.0}, {"date": "2025-11-26", "close": 397.57, "volume": 28693010.0}, {"date": "2025-11-28", "close": 402.96, "volume": 13365500.0}, {"date": "2025-12-01", "close": 386.08, "volume": 23251970.0}, {"date": "2025-12-02", "close": 381.57, "volume": 22206950.0}, {"date": "2025-12-03", "close": 380.61, "volume": 21336370.0}, {"date": "2025-12-04", "close": 381.03, "volume": 15845860.0}, {"date": "2025-12-05", "close": 390.24, "volume": 24779920.0}, {"date": "2025-12-08", "close": 401.1, "volume": 30410550.0}, {"date": "2025-12-09", "close": 406.29, "volume": 24545960.0}, {"date": "2025-12-10", "close": 412.97, "volume": 31530980.0}, {"date": "2025-12-11", "close": 406.37, "volume": 45681620.0}, {"date": "2025-12-12", "close": 359.93, "volume": 95588460.0}, {"date": "2025-12-15", "close": 339.81, "volume": 65894900.0}, {"date": "2025-12-16", "close": 341.3, "volume": 58061050.0}, {"date": "2025-12-17", "close": 326.02, "volume": 73300900.0}, {"date": "2025-12-18", "close": 329.88, "volume": 54501920.0}, {"date": "2025-12-19", "close": 340.36, "volume": 159095200.0}, {"date": "2025-12-22", "close": 341.45, "volume": 28739580.0}, {"date": "2025-12-23", "close": 349.32, "volume": 28232580.0}, {"date": "2025-12-24", "close": 350.22, "volume": 11424400.0}, {"date": "2025-12-26", "close": 352.13, "volume": 15028130.0}, {"date": "2025-12-29", "close": 349.39, "volume": 21946860.0}, {"date": "2025-12-30", "close": 349.85, "volume": 16633610.0}, {"date": "2025-12-31", "close": 346.1, "volume": 15346050.0}, {"date": "2026-01-02", "close": 347.62, "volume": 25398630.0}, {"date": "2026-01-05", "close": 343.42, "volume": 31136050.0}, {"date": "2026-01-06", "close": 343.77, "volume": 27135530.0}, {"date": "2026-01-07", "close": 343.5, "volume": 20249260.0}, {"date": "2026-01-08", "close": 332.48, "volume": 24385180.0}, {"date": "2026-01-09", "close": 344.97, "volume": 22482510.0}, {"date": "2026-01-12", "close": 352.21, "volume": 20949630.0}, {"date": "2026-01-13", "close": 354.61, "volume": 18307970.0}, {"date": "2026-01-14", "close": 339.89, "volume": 30094730.0}, {"date": "2026-01-15", "close": 343.02, "volume": 22218790.0}, {"date": "2026-01-16", "close": 351.71, "volume": 31291210.0}, {"date": "2026-01-20", "close": 332.6, "volume": 32293870.0}, {"date": "2026-01-21", "close": 328.8, "volume": 32006560.0}, {"date": "2026-01-22", "close": 325.49, "volume": 24275400.0}, {"date": "2026-01-23", "close": 320.05, "volume": 30259480.0}, {"date": "2026-01-26", "close": 324.85, "volume": 25006400.0}, {"date": "2026-01-27", "close": 332.79, "volume": 25537630.0}, {"date": "2026-01-28", "close": 333.24, "volume": 23001670.0}, {"date": "2026-01-29", "close": 330.73, "volume": 20447470.0}, {"date": "2026-01-30", "close": 331.3, "volume": 28313040.0}, {"date": "2026-02-02", "close": 331.11, "volume": 17278170.0}, {"date": "2026-02-03", "close": 320.33, "volume": 36914780.0}, {"date": "2026-02-04", "close": 308.05, "volume": 43330320.0}, {"date": "2026-02-05", "close": 310.51, "volume": 42775810.0}, {"date": "2026-02-06", "close": 332.92, "volume": 33003430.0}, {"date": "2026-02-09", "close": 343.94, "volume": 30091010.0}, {"date": "2026-02-10", "close": 340.44, "volume": 19542680.0}, {"date": "2026-02-11", "close": 342.76, "volume": 17004710.0}, {"date": "2026-02-12", "close": 331.17, "volume": 22007270.0}, {"date": "2026-02-13", "close": 325.17, "volume": 18397160.0}, {"date": "2026-02-17", "close": 332.54, "volume": 23469730.0}, {"date": "2026-02-18", "close": 333.51, "volume": 13565300.0}, {"date": "2026-02-19", "close": 333.99, "volume": 15180880.0}, {"date": "2026-02-20", "close": 332.65, "volume": 17658930.0}, {"date": "2026-02-23", "close": 330.34, "volume": 16472390.0}, {"date": "2026-02-24", "close": 325.49, "volume": 23614370.0}, {"date": "2026-02-25", "close": 332.31, "volume": 20182310.0}, {"date": "2026-02-26", "close": 321.7, "volume": 33025280.0}, {"date": "2026-02-27", "close": 319.55, "volume": 28004180.0}, {"date": "2026-03-02", "close": 318.82, "volume": 20567230.0}, {"date": "2026-03-03", "close": 313.84, "volume": 20826180.0}, {"date": "2026-03-04", "close": 317.53, "volume": 34895800.0}, {"date": "2026-03-05", "close": 332.77, "volume": 57076630.0}, {"date": "2026-03-06", "close": 330.48, "volume": 39152160.0}, {"date": "2026-03-09", "close": 345.75, "volume": 40605820.0}, {"date": "2026-03-10", "close": 342.58, "volume": 29531700.0}, {"date": "2026-03-11", "close": 341.57, "volume": 20104100.0}, {"date": "2026-03-12", "close": 335.97, "volume": 21982750.0}, {"date": "2026-03-13", "close": 322.16, "volume": 34724950.0}, {"date": "2026-03-16", "close": 324.92, "volume": 31363090.0}, {"date": "2026-03-17", "close": 321.31, "volume": 38026500.0}, {"date": "2026-03-18", "close": 315.93, "volume": 25460600.0}, {"date": "2026-03-19", "close": 319.84, "volume": 23524820.0}, {"date": "2026-03-20", "close": 310.51, "volume": 43325940.0}, {"date": "2026-03-23", "close": 322.51, "volume": 27369190.0}, {"date": "2026-03-24", "close": 318.29, "volume": 19799010.0}, {"date": "2026-03-25", "close": 318.81, "volume": 19899990.0}, {"date": "2026-03-26", "close": 309.415, "volume": 20343710.0}, {"date": "2026-03-27", "close": 300.68, "volume": 23593930.0}, {"date": "2026-03-30", "close": 293.41, "volume": 28054450.0}, {"date": "2026-03-31", "close": 309.51, "volume": 29289520.0}, {"date": "2026-04-01", "close": 313.49, "volume": 19171020.0}, {"date": "2026-04-02", "close": 314.55, "volume": 14021080.0}, {"date": "2026-04-06", "close": 314.43, "volume": 12111340.0}, {"date": "2026-04-07", "close": 333.97, "volume": 33310930.0}, {"date": "2026-04-08", "close": 350.63, "volume": 31573110.0}, {"date": "2026-04-09", "close": 354.91, "volume": 20514940.0}, {"date": "2026-04-10", "close": 371.55, "volume": 29958080.0}, {"date": "2026-04-13", "close": 379.75, "volume": 24115840.0}, {"date": "2026-04-14", "close": 380.78, "volume": 24423030.0}, {"date": "2026-04-15", "close": 396.72, "volume": 29559300.0}, {"date": "2026-04-16", "close": 398.47, "volume": 18872900.0}, {"date": "2026-04-17", "close": 406.54, "volume": 20581700.0}, {"date": "2026-04-20", "close": 399.63, "volume": 16922030.0}, {"date": "2026-04-21", "close": 402.17, "volume": 16275470.0}, {"date": "2026-04-22", "close": 422.65, "volume": 23702550.0}, {"date": "2026-04-23", "close": 419.94, "volume": 19501550.0}, {"date": "2026-04-24", "close": 422.76, "volume": 22491080.0}, {"date": "2026-04-27", "close": 418.2, "volume": 17451600.0}, {"date": "2026-04-28", "close": 399.83, "volume": 25519210.0}, {"date": "2026-04-29", "close": 405.45, "volume": 15962460.0}, {"date": "2026-04-30", "close": 417.43, "volume": 21821580.0}, {"date": "2026-05-01", "close": 421.28, "volume": 11882590.0}, {"date": "2026-05-04", "close": 416.5, "volume": 15140430.0}, {"date": "2026-05-05", "close": 427.36, "volume": 21175180.0}, {"date": "2026-05-06", "close": 425.44, "volume": 20707020.0}, {"date": "2026-05-07", "close": 412.56, "volume": 22791740.0}, {"date": "2026-05-08", "close": 430.0, "volume": 22561420.0}, {"date": "2026-05-11", "close": 428.43, "volume": 16825490.0}, {"date": "2026-05-12", "close": 419.3, "volume": 19004350.0}, {"date": "2026-05-13", "close": 416.79, "volume": 16981160.0}, {"date": "2026-05-14", "close": 439.79, "volume": 19733760.0}, {"date": "2026-05-15", "close": 425.19, "volume": 18957090.0}, {"date": "2026-05-18", "close": 420.71, "volume": 17863290.0}, {"date": "2026-05-19", "close": 411.07, "volume": 20652070.0}, {"date": "2026-05-20", "close": 417.76, "volume": 16312550.0}, {"date": "2026-05-21", "close": 414.57, "volume": 16865290.0}, {"date": "2026-05-22", "close": 414.14, "volume": 14086440.0}, {"date": "2026-05-26", "close": 422.01, "volume": 22562900.0}, {"date": "2026-05-27", "close": 421.86, "volume": 17601010.0}, {"date": "2026-05-28", "close": 426.58, "volume": 17855570.0}, {"date": "2026-05-29", "close": 446.77, "volume": 41798350.0}, {"date": "2026-06-01", "close": 459.97, "volume": 30585990.0}, {"date": "2026-06-02", "close": 481.57, "volume": 38306650.0}, {"date": "2026-06-03", "close": 479.23, "volume": 50126450.0}, {"date": "2026-06-04", "close": 418.91, "volume": 80979450.0}, {"date": "2026-06-05", "close": 385.73, "volume": 51146090.0}, {"date": "2026-06-08", "close": 396.6, "volume": 37098980.0}, {"date": "2026-06-09", "close": 392.16, "volume": 37026900.0}, {"date": "2026-06-10", "close": 372.1, "volume": 38193450.0}, {"date": "2026-06-11", "close": 385.57, "volume": 35187580.0}, {"date": "2026-06-12", "close": 382.07, "volume": 27630070.0}, {"date": "2026-06-15", "close": 393.94, "volume": 32394180.0}, {"date": "2026-06-16", "close": 376.71, "volume": 31573670.0}, {"date": "2026-06-17", "close": 392.9, "volume": 40005500.0}, {"date": "2026-06-18", "close": 411.35, "volume": 45076050.0}, {"date": "2026-06-22", "close": 392.13, "volume": 26403670.0}, {"date": "2026-06-23", "close": 380.15, "volume": 33122250.0}, {"date": "2026-06-24", "close": 382.07, "volume": 29938730.0}, {"date": "2026-06-25", "close": 378.91, "volume": 23412030.0}, {"date": "2026-06-26", "close": 365.02, "volume": 34839250.0}, {"date": "2026-06-29", "close": 372.45, "volume": 24285240.0}, {"date": "2026-06-30", "close": 377.75, "volume": 28517370.0}, {"date": "2026-07-01", "close": 369.34, "volume": 23712610.0}, {"date": "2026-07-02", "close": 360.45, "volume": 26788850.0}, {"date": "2026-07-06", "close": 373.9, "volume": 24544000.0}, {"date": "2026-07-07", "close": 370.78, "volume": 24116690.0}, {"date": "2026-07-08", "close": 388.69, "volume": 31624070.0}, {"date": "2026-07-09", "close": 401.11, "volume": 28073960.0}, {"date": "2026-07-10", "close": 399.97, "volume": 14595930.0}, {"date": "2026-07-13", "close": 384.05, "volume": 21294510.0}, {"date": "2026-07-14", "close": 389.11, "volume": 20118720.0}, {"date": "2026-07-15", "close": 394.28, "volume": 16324130.0}, {"date": "2026-07-16", "close": 374.45, "volume": 23407240.0}, {"date": "2026-07-17", "close": 370.825, "volume": 23272210.0}, {"date": "2026-07-20", "close": 378.16, "volume": 14420450.0}, {"date": "2026-07-21", "close": 386.5, "volume": 17291140.0}, {"date": "2026-07-22", "close": 396.81, "volume": 16966190.0}, {"date": "2026-07-23", "close": 392.47, "volume": 16348680.0}, {"date": "2026-07-24", "close": 381.92, "volume": 15149400.0}, {"date": "2026-07-27", "close": 383.22, "volume": 18502120.0}, {"date": "2026-07-28", "close": 380.91, "volume": 20328410.0}, {"date": "2026-07-29", "close": 370.32, "volume": 21374410.0}, {"date": "2026-07-30", "close": 387.84, "volume": 23639840.0}, {"date": "2026-07-31", "close": 389.28, "volume": 20391000.0}, {"date": "2026-08-03", "close": 392.23, "volume": 17315080.0}, {"date": "2026-08-04", "close": 418.16, "volume": 29564240.0}, {"date": "2026-08-05", "close": 418.28, "volume": 16880450.0}, {"date": "2026-08-06", "close": 420.565, "volume": 13907540.0}, {"date": "2026-08-07", "close": 427.76, "volume": 14698250.0}, {"date": "2026-08-10", "close": 422.4, "volume": 13854130.0}, {"date": "2026-08-11", "close": 416.08, "volume": 12882660.0}, {"date": "2026-08-12", "close": 416.05, "volume": 15859210.0}, {"date": "2026-08-13", "close": 417.82, "volume": 13180480.0}, {"date": "2026-08-14", "close": 392.99, "volume": 29513600.0}, {"date": "2026-08-17", "close": 392.43, "volume": 20042640.0}, {"date": "2026-08-18", "close": 380.0, "volume": 22878200.0}, {"date": "2026-08-19", "close": 362.48, "volume": 35091370.0}, {"date": "2026-08-20", "close": 364.03, "volume": 19729830.0}, {"date": "2026-08-21", "close": 368.45, "volume": 19037140.0}, {"date": "2026-08-24", "close": 358.76, "volume": 18717230.0}, {"date": "2026-08-25", "close": 356.74, "volume": 18014880.0}, {"date": "2026-08-26", "close": 355.59, "volume": 19196260.0}, {"date": "2026-08-27", "close": 371.54, "volume": 21329950.0}, {"date": "2026-08-28", "close": 368.79, "volume": 16596070.0}, {"date": "2026-08-31", "close": 370.34, "volume": 21947990.0}, {"date": "2026-09-01", "close": 369.68, "volume": 19288940.0}, {"date": "2026-09-02", "close": 367.24, "volume": 38874580.0}, {"date": "2026-09-03", "close": 357.16, "volume": 60242600.0}, {"date": "2026-09-04", "close": 357.895, "volume": 32863270.0}, {"date": "2026-09-08", "close": 368.56, "volume": 30464890.0}, {"date": "2026-09-09", "close": 364.38, "volume": 25918210.0}, {"date": "2026-09-10", "close": 360.83, "volume": 23994290.0}, {"date": "2026-09-11", "close": 361.99, "volume": 21166940.0}, {"date": "2026-09-14", "close": 344.72, "volume": 32662850.0}, {"date": "2026-09-15", "close": 339.27, "volume": 24783900.0}, {"date": "2026-09-16", "close": 339.51, "volume": 23152530.0}, {"date": "2026-09-17", "close": 347.3, "volume": 24389570.0}, {"date": "2026-09-18", "close": 357.61, "volume": 44032800.0}, {"date": "2026-09-21", "close": 362.66, "volume": 26498590.0}, {"date": "2026-09-22", "close": 364.54, "volume": 20570790.0}], "refreshing": true}