{"ticker": "LRCX", "overview": {"cik": "707549", "ticker": "LRCX", "name": "LAM RESEARCH CORP", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001343600-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007465", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000707549-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000707549-26-000052", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-24", "title": "Form ARS", "accession": "0001140361-26-037568", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-24", "title": "Form DEFA14A", "accession": "0001140361-26-037565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-24", "title": "Proxy statement", "accession": "0000707549-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001343600-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001405693-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001013", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006806", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001707827-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006628", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001642415-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006537", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000707549-26-000043", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-07", "title": "Annual report", "accession": "0000707549-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001343600-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001642415-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000707549-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001316065-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005202", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001343600-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005041", "price_sensitive": false}]}, "description": "LAM RESEARCH CORP trades as LRCX on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 1,189 insider filings for the company, from July 2003 to October 2026. Across those, 42 insiders disclosed 3 open-market purchases totalling $1.05M against 481 sales totalling $1.01B. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1050009.1653000002, "sell_n": 481, "sell_sum": 1014077144.22697, "net": -1013027135.06167, "insiders": 42, "first_date": "2003-07-28", "last_date": "2026-10-23"}, "metrics": {"ticker": "LRCX", "has_prices": true, "as_of": "2026-09-22", "last": 310.96, "prev_close": 302.28, "change": 8.680000000000007, "change_pct": 0.028715098584094243, "session_volume": 9294782.0, "vwap_5": 288.40644462191983, "vwap_20": 294.71692139834056, "vwap_60": 317.6081440744839, "vwap_250": 244.43514068407808, "high_52w": 433.33, "low_52w": 139.59, "avg_volume_20": 8781952.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001343600-26-000015", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7128428.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The CEO takes $7.1M off the table in LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000015/0001343600-26-000015-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15408}, {"id": "HOUSE-2026-20035727-T1", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "dinia Ready Mix 401(k) - Dave\nLam Research Corporation - Common\nStock", "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": 1, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor adds LRCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001343600-26-000013", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9577800.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "$9.6M sale: The CEO lightens up on LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000013/0001343600-26-000013-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "0001405693-26-000011", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Bethany Mayer", "who_key": "Mayer Bethany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3007970.18, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Big sell in LRCX \u2014 A board member offloads $3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1405693/000140569326000011/0001405693-26-000011-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "0001707827-26-000006", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Seshasayee Varadarajan", "who_key": "Varadarajan Seshasayee", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17406370.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President trims $17.4M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1707827/000170782726000006/0001707827-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001642415-26-000012", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Ava Harter", "who_key": "Harter Ava", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1512300.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $1.5M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1642415/000164241526000012/0001642415-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "SENATE-f8d003c0ca1e4c399d66632d220180e1-3", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corporation - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads LRCX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8d003c0-ca1e-4c39-9d66-632d220180e1/", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "0001343600-26-000011", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9000000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Big sell in LRCX \u2014 The CEO offloads $9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000011/0001343600-26-000011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "0001316065-26-000012", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Abhijit Y. Talwalkar", "who_key": "TALWALKAR ABHIJIT Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6124470.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $6.1M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000131606526000012/0001316065-26-000012-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162288}, {"id": "0001343600-26-000009", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11700300.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO sells $11.7M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000134360026000009/0001343600-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178128}, {"id": "13F-1350694-0001350694-26-000003-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "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": 406560606.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio trims Lam Research Corp to $407M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-1167483-0000919574-26-005427-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "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": 1370837288.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Chase Coleman trims Lam Research Corp to $1.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-886982-0000886982-26-000519-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6054914259.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Lam Research Corp \u2014 now $6.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-19617-0000019617-26-000325-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 18621406094.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Lam Research Corp ($18.6B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001190639-26-000006", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Eric Brandt", "who_key": "BRANDT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20011345.71, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $20M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000006/0001190639-26-000006-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206928}, {"id": "0001190639-26-000004", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Eric Brandt", "who_key": "BRANDT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19118359.86, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Boardroom sells $19.1M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000004/0001190639-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208368}, {"id": "HOUSE-2026-20034780-T6", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Cap.\nGains >\n$200?\nLam Research Corporation - Common\nStock", "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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells LRCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034780.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217008}, {"id": "0001966598-26-000004", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Neil J. Fernandes", "who_key": "Fernandes Neil J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2371226.4000000004, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President sells $2.4M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000196659826000004/0001966598-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222768}, {"id": "0000707549-26-000024", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Neil J. Fernandes", "who_key": "Fernandes Neil J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4635893.8, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President sells $4.6M of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754926000024/0000707549-26-000024-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}, {"id": "13DG-0002100119-26-000703", "src": "13DG", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "LAM Research Corp", "who_key": "LAM RESEARCH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LAM RESEARCH CORP takes a 7.49% passive stake in LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/0002100119-26-000703-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001642415-26-000008", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Ava Harter", "who_key": "Harter Ava", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1554546.6, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "A top exec takes $1.6M off the table in LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000164241526000008/0001642415-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "HOUSE-2026-20034489-T3", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "age #1 (Home Grown)\nLam Research Corporation - Common\nStock", "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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells LRCX ($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": 273168}, {"id": "13F-1350694-0001350694-26-000002-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 335708788.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater trims $335.7M of LRCX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13F-315066-0000315066-26-001390-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 7173600869.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $7.2B of LRCX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001642415-26-000002", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Ava Harter", "who_key": "Harter Ava", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1213187.43, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LRCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000164241526000002/0001642415-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001707826-26-000004", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Vahid Vahedi", "who_key": "Vahedi Vahid", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7712288.859999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President files routine paperwork on LRCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000170782626000004/0001707826-26-000004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-533", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corporation - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys LRCX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "13DG-0000102909-26-001646", "src": "13DG", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "LAM Research Corp", "who_key": "LAM RESEARCH CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LAM RESEARCH CORP adjusts its stake in LRCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/0000102909-26-001646-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2026-20034207-T5", "src": "CONGRESS", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "dinia Ready Mix 401(k) - Dave\nLam Research Corporation - Common\nStock", "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": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor buys LRCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001316065-26-000005", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Abhijit Y. Talwalkar", "who_key": "TALWALKAR ABHIJIT Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on LRCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000131606526000005/0001316065-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342288}], "recent_buys": [{"id": "0000707549-25-000073", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Ava Harter", "who_key": "Harter Ava", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 601.9053, "score": 21.2, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "C-suite exec buys $601 of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754925000073/0000707549-25-000073-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826128}, {"id": "0000707549-22-000069", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Catherine P. Lego", "who_key": "Lego Catherine P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 799167.6000000001, "score": 50.4, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "The boardroom is buying: $799K of LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000069/0000707549-22-000069-index.htm", "trade_date": "2022-04-26", "timestamp": "2022-04-26", "mins": 2378448}, {"id": "0001293332-08-000001", "src": "INSIDERS", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "Martin B. Anstice", "who_key": "Anstice Martin B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250239.66000000003, "score": 66.3, "price_sensitive": true, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333208000001/0001293332-08-000001-index.htm", "trade_date": "2008-08-05", "timestamp": "2008-08-05", "mins": 9595728}], "institutional": [{"id": "13F-1350694-0001350694-26-000003-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "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": 406560606.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio trims Lam Research Corp to $407M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-1167483-0000919574-26-005427-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "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": 1370837288.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Chase Coleman trims Lam Research Corp to $1.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-19617-0000019617-26-000325-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 18621406094.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Lam Research Corp ($18.6B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13F-886982-0000886982-26-000519-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6054914259.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Lam Research Corp \u2014 now $6.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002100119-26-000703", "src": "13DG", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "LAM Research Corp", "who_key": "LAM RESEARCH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LAM RESEARCH CORP takes a 7.49% passive stake in LRCX", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/0002100119-26-000703-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13F-1350694-0001350694-26-000002-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 335708788.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater trims $335.7M of LRCX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13F-315066-0000315066-26-001390-512807306", "src": "13F", "ticker": "LRCX", "cik": "", "company": "LAM RESEARCH CORP", "company_raw": "Lam Research Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 7173600869.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $7.2B of LRCX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13DG-0000102909-26-001646", "src": "13DG", "ticker": "LRCX", "cik": "707549", "company": "LAM RESEARCH CORP", "company_raw": "LAM RESEARCH CORP", "who": "LAM Research Corp", "who_key": "LAM RESEARCH CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "LAM RESEARCH CORP adjusts its stake in LRCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/707549/0000102909-26-001646-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Lam Research Corporation - Common Stock", "new_value": "LAM RESEARCH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000707549", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000707549", "applied": 1, "detected_at": "2026-10-25T18:40:39.669164"}]}, "key_people": [{"who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 245903326.233, "net": -245903326.233, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7128428.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000015/0001343600-26-000015-index.htm"}, {"action": "SELL", "amount": 9577800.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000013/0001343600-26-000013-index.htm"}, {"action": "SELL", "amount": 9000000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000011/0001343600-26-000011-index.htm"}, {"action": "SELL", "amount": 11700300.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000134360026000009/0001343600-26-000009-index.htm"}, {"action": "SELL", "amount": 26758338.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000134360025000006/0001343600-25-000006-index.htm"}, {"action": "SELL", "amount": 14665404.790000001, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754924000088/0000707549-24-000088-index.htm"}, {"action": "SELL", "amount": 6044105.800000001, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754924000090/0000707549-24-000090-index.htm"}, {"action": "SELL", "amount": 10329237.26, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754924000092/0000707549-24-000092-index.htm"}, {"action": "SELL", "amount": 7703568.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754924000008/0000707549-24-000008-index.htm"}, {"action": "SELL", "amount": 6037040.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754923000156/0000707549-23-000156-index.htm"}, {"action": "SELL", "amount": 3068100.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000203/0000707549-21-000203-index.htm"}, {"action": "SELL", "amount": 7647075.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000199/0000707549-21-000199-index.htm"}, {"action": "SELL", "amount": 3049150.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000197/0000707549-21-000197-index.htm"}, {"action": "SELL", "amount": 2739065.7600000002, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000168/0000707549-21-000168-index.htm"}, {"action": "SELL", "amount": 2678400.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000138/0000707549-21-000138-index.htm"}, {"action": "SELL", "amount": 3250000.0, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000109/0000707549-21-000109-index.htm"}, {"action": "SELL", "amount": 3171150.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000107/0000707549-21-000107-index.htm"}, {"action": "SELL", "amount": 2774595.65, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000095/0000707549-21-000095-index.htm"}, {"action": "SELL", "amount": 2298960.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000033/0000707549-21-000033-index.htm"}, {"action": "SELL", "amount": 7512098.380000001, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000222/0000707549-20-000222-index.htm"}, {"action": "SELL", "amount": 7853542.83, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000220/0000707549-20-000220-index.htm"}, {"action": "SELL", "amount": 6273850.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000201/0000707549-20-000201-index.htm"}, {"action": "SELL", "amount": 6000000.0, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000181/0000707549-20-000181-index.htm"}, {"action": "SELL", "amount": 5749800.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000162/0000707549-20-000162-index.htm"}, {"action": "SELL", "amount": 7805700.0, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000083/0000707549-20-000083-index.htm"}], "latest": {"action": "SELL", "amount": 7128428.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1343600/000134360026000015/0001343600-26-000015-index.htm"}}, {"who": "James W. Bagley", "who_key": "BAGLEY JAMES W", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 146030099.1821, "net": -146030099.1821, "trades": 74, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2323802.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631711000001/0001016317-11-000001-index.htm"}, {"action": "SELL", "amount": 2084580.0, "date": "2006-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000010/0001016317-06-000010-index.htm"}, {"action": "SELL", "amount": 899900.0, "date": "2006-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000009/0001016317-06-000009-index.htm"}, {"action": "SELL", "amount": 2410620.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000008/0001016317-06-000008-index.htm"}, {"action": "SELL", "amount": 2320456.95, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000007/0001016317-06-000007-index.htm"}, {"action": "SELL", "amount": 4420310.1644, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000006/0001016317-06-000006-index.htm"}, {"action": "SELL", "amount": 867600.0, "date": "2006-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000005/0001016317-06-000005-index.htm"}, {"action": "SELL", "amount": 3742497.5, "date": "2006-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000004/0001016317-06-000004-index.htm"}, {"action": "SELL", "amount": 4273300.0, "date": "2006-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000003/0001016317-06-000003-index.htm"}, {"action": "SELL", "amount": 3121446.0, "date": "2006-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000002/0001016317-06-000002-index.htm"}, {"action": "SELL", "amount": 3571765.0, "date": "2006-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631706000001/0001016317-06-000001-index.htm"}, {"action": "SELL", "amount": 173937.9402, "date": "2005-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000020/0001016317-05-000020-index.htm"}, {"action": "SELL", "amount": 2182183.5975, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000019/0001016317-05-000019-index.htm"}, {"action": "SELL", "amount": 2914130.0, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000018/0001016317-05-000018-index.htm"}, {"action": "SELL", "amount": 936472.5, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000017/0001016317-05-000017-index.htm"}, {"action": "SELL", "amount": 2598374.5, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000016/0001016317-05-000016-index.htm"}, {"action": "SELL", "amount": 1782816.56, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000015/0001016317-05-000015-index.htm"}, {"action": "SELL", "amount": 682060.0, "date": "2005-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000014/0001016317-05-000014-index.htm"}, {"action": "SELL", "amount": 917200.0, "date": "2005-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000012/0001016317-05-000012-index.htm"}, {"action": "SELL", "amount": 2816700.0, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000011/0001016317-05-000011-index.htm"}, {"action": "SELL", "amount": 3383378.0, "date": "2005-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000010/0001016317-05-000010-index.htm"}, {"action": "SELL", "amount": 3489800.0, "date": "2005-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000009/0001016317-05-000009-index.htm"}, {"action": "SELL", "amount": 2579750.0, "date": "2005-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000008/0001016317-05-000008-index.htm"}, {"action": "SELL", "amount": 2410550.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000007/0001016317-05-000007-index.htm"}, {"action": "SELL", "amount": 2094250.0, "date": "2005-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631705000006/0001016317-05-000006-index.htm"}], "latest": {"action": "SELL", "amount": 2323802.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000101631711000001/0001016317-11-000001-index.htm"}}, {"who": "Stephen G. Newberry", "who_key": "NEWBERRY STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 102970511.4485, "net": -102970511.4485, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128600.0, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000133/0000707549-17-000133-index.htm"}, {"action": "SELL", "amount": 146317.5, "date": "2017-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000131/0000707549-17-000131-index.htm"}, {"action": "SELL", "amount": 142500.0, "date": "2017-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000124/0000707549-17-000124-index.htm"}, {"action": "SELL", "amount": 138750.0, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000120/0000707549-17-000120-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000118/0000707549-17-000118-index.htm"}, {"action": "SELL", "amount": 131250.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000114/0000707549-17-000114-index.htm"}, {"action": "SELL", "amount": 127500.0, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000108/0000707549-17-000108-index.htm"}, {"action": "SELL", "amount": 244125.0, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000090/0000707549-17-000090-index.htm"}, {"action": "SELL", "amount": 116557.5, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000089/0000707549-17-000089-index.htm"}, {"action": "SELL", "amount": 3007250.4699999997, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000061/0000707549-17-000061-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000028/0001192381-14-000028-index.htm"}, {"action": "SELL", "amount": 2750000.0, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000002/0001192381-14-000002-index.htm"}, {"action": "SELL", "amount": 2678500.0, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238113000012/0001192381-13-000012-index.htm"}, {"action": "SELL", "amount": 1305612.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238113000009/0001192381-13-000009-index.htm"}, {"action": "SELL", "amount": 44388.0, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238113000008/0001192381-13-000008-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238113000005/0001192381-13-000005-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000150128913000038/0001501289-13-000038-index.htm"}, {"action": "SELL", "amount": 5264338.66, "date": "2009-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511109000002/0001225111-09-000002-index.htm"}, {"action": "SELL", "amount": 10312000.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000008/0001225111-06-000008-index.htm"}, {"action": "SELL", "amount": 2453000.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000007/0001225111-06-000007-index.htm"}, {"action": "SELL", "amount": 2403410.0, "date": "2006-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000006/0001225111-06-000006-index.htm"}, {"action": "SELL", "amount": 2450160.15, "date": "2006-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000005/0001225111-06-000005-index.htm"}, {"action": "SELL", "amount": 2207103.1125, "date": "2006-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000004/0001225111-06-000004-index.htm"}, {"action": "SELL", "amount": 1351800.0, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000003/0001225111-06-000003-index.htm"}, {"action": "SELL", "amount": 2007201.7449999999, "date": "2006-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000122511106000002/0001225111-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 128600.0, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000133/0000707549-17-000133-index.htm"}}, {"who": "Douglas R. Bettinger", "who_key": "Bettinger Douglas R", "role": "Chief Financial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 78742280.954, "net": -78742280.954, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11214269.71, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000146946926000007/0001469469-26-000007-index.htm"}, {"action": "SELL", "amount": 9284542.38, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000146946926000005/0001469469-26-000005-index.htm"}, {"action": "SELL", "amount": 6036048.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000146946925000004/0001469469-25-000004-index.htm"}, {"action": "SELL", "amount": 1336898.84, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754923000097/0000707549-23-000097-index.htm"}, {"action": "SELL", "amount": 15322590.379999999, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000109/0000707549-22-000109-index.htm"}, {"action": "SELL", "amount": 2939836.95, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000157/0000707549-21-000157-index.htm"}, {"action": "SELL", "amount": 4880374.140000001, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000037/0000707549-21-000037-index.htm"}, {"action": "SELL", "amount": 3479754.96, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000203/0000707549-20-000203-index.htm"}, {"action": "SELL", "amount": 5211193.56, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000170/0000707549-20-000170-index.htm"}, {"action": "SELL", "amount": 3421942.2600000002, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000144/0000707549-20-000144-index.htm"}, {"action": "SELL", "amount": 5215961.58, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000165/0000707549-19-000165-index.htm"}, {"action": "SELL", "amount": 226342.82, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000041/0000707549-17-000041-index.htm"}, {"action": "SELL", "amount": 2048672.94, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000032/0000707549-17-000032-index.htm"}, {"action": "SELL", "amount": 429840.9, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000023/0000707549-17-000023-index.htm"}, {"action": "SELL", "amount": 299103.12, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000016/0000707549-17-000016-index.htm"}, {"action": "SELL", "amount": 1064097.28, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754916000109/0000707549-16-000109-index.htm"}, {"action": "SELL", "amount": 825873.06, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000022/0001192381-15-000022-index.htm"}, {"action": "SELL", "amount": 825873.06, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000026/0001192381-15-000026-index.htm"}, {"action": "SELL", "amount": 2222313.354, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000021/0001192381-15-000021-index.htm"}, {"action": "SELL", "amount": 43928.0, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000011/0001192381-15-000011-index.htm"}, {"action": "SELL", "amount": 591419.8, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000008/0001192381-15-000008-index.htm"}, {"action": "SELL", "amount": 292593.80000000005, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000019/0001192381-15-000019-index.htm"}, {"action": "SELL", "amount": 433504.0, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000022/0001192381-14-000022-index.htm"}, {"action": "SELL", "amount": 99916.4, "date": "2014-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000020/0001192381-14-000020-index.htm"}, {"action": "SELL", "amount": 220885.8, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000017/0001192381-14-000017-index.htm"}], "latest": {"action": "SELL", "amount": 11214269.71, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000146946926000007/0001469469-26-000007-index.htm"}}, {"who": "Seshasayee Varadarajan", "who_key": "Varadarajan Seshasayee", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63513065.25, "net": -63513065.25, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17406370.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707827/000170782726000006/0001707827-26-000006-index.htm"}, {"action": "SELL", "amount": 9907200.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754925000031/0000707549-25-000031-index.htm"}, {"action": "SELL", "amount": 10100200.0, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754924000058/0000707549-24-000058-index.htm"}, {"action": "SELL", "amount": 7125000.0, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000006/0000707549-22-000006-index.htm"}, {"action": "SELL", "amount": 4691200.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000218/0000707549-20-000218-index.htm"}, {"action": "SELL", "amount": 4800000.0, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000155/0000707549-19-000155-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000108/0000707549-19-000108-index.htm"}, {"action": "SELL", "amount": 5472395.0, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754918000012/0000707549-18-000012-index.htm"}, {"action": "SELL", "amount": 10700.25, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000172/0000707549-17-000172-index.htm"}], "latest": {"action": "SELL", "amount": 17406370.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707827/000170782726000006/0001707827-26-000006-index.htm"}}, {"who": "Richard A. Gottscho", "who_key": "Gottscho Richard A", "role": "Executive Vice President & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60751342.643, "net": -60751342.643, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1593000.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000152/0000707549-22-000152-index.htm"}, {"action": "SELL", "amount": 300988.5, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000052/0000707549-22-000052-index.htm"}, {"action": "SELL", "amount": 3258746.79, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000050/0000707549-22-000050-index.htm"}, {"action": "SELL", "amount": 4226364.74, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000069/0000707549-21-000069-index.htm"}, {"action": "SELL", "amount": 3052308.6399999997, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754921000047/0000707549-21-000047-index.htm"}, {"action": "SELL", "amount": 2035264.3599999999, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000125/0000707549-20-000125-index.htm"}, {"action": "SELL", "amount": 6546752.899999999, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000123/0000707549-20-000123-index.htm"}, {"action": "SELL", "amount": 5353758.72, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754920000046/0000707549-20-000046-index.htm"}, {"action": "SELL", "amount": 5071394.284, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000206/0000707549-19-000206-index.htm"}, {"action": "SELL", "amount": 684008.204, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000169/0000707549-19-000169-index.htm"}, {"action": "SELL", "amount": 1138323.041, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000167/0000707549-19-000167-index.htm"}, {"action": "SELL", "amount": 819279.0, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000137/0000707549-19-000137-index.htm"}, {"action": "SELL", "amount": 450395.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000083/0000707549-19-000083-index.htm"}, {"action": "SELL", "amount": 1516701.9840000002, "date": "2019-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754919000070/0000707549-19-000070-index.htm"}, {"action": "SELL", "amount": 3542197.3200000003, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754918000060/0000707549-18-000060-index.htm"}, {"action": "SELL", "amount": 9961120.5, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000047/0000707549-17-000047-index.htm"}, {"action": "SELL", "amount": 4699329.0, "date": "2016-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754916000065/0000707549-16-000065-index.htm"}, {"action": "SELL", "amount": 1071000.0, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000026/0001192381-14-000026-index.htm"}, {"action": "SELL", "amount": 315168.39999999997, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000150128913000033/0001501289-13-000033-index.htm"}, {"action": "SELL", "amount": 500949.3, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000150128913000025/0001501289-13-000025-index.htm"}, {"action": "SELL", "amount": 232966.26, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000139242411000007/0001392424-11-000007-index.htm"}, {"action": "SELL", "amount": 2698639.265, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000139242411000005/0001392424-11-000005-index.htm"}, {"action": "SELL", "amount": 305268.315, "date": "2011-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000139242411000002/0001392424-11-000002-index.htm"}, {"action": "SELL", "amount": 284765.5, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000139242410000005/0001392424-10-000005-index.htm"}, {"action": "SELL", "amount": 224324.1, "date": "2010-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000139242410000003/0001392424-10-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1593000.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754922000152/0000707549-22-000152-index.htm"}}, {"who": "Eric Brandt", "who_key": "BRANDT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47025855.57, "net": -47025855.57, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20011345.71, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000006/0001190639-26-000006-index.htm"}, {"action": "SELL", "amount": 19118359.86, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000004/0001190639-26-000004-index.htm"}, {"action": "SELL", "amount": 7896150.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000002/0001190639-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 20011345.71, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119063926000006/0001190639-26-000006-index.htm"}}, {"who": "Martin B. Anstice", "who_key": "Anstice Martin B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 250239.66000000003, "sold": 40240859.8794, "net": -39990620.2194, "trades": 25, "top_score": 66.3, "lean": "selling", "history": [{"action": "SELL", "amount": 5120712.61, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754918000092/0000707549-18-000092-index.htm"}, {"action": "SELL", "amount": 2520000.0, "date": "2018-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754918000070/0000707549-18-000070-index.htm"}, {"action": "SELL", "amount": 4636017.8, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000166/0000707549-17-000166-index.htm"}, {"action": "SELL", "amount": 5797736.319999999, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000046/0000707549-17-000046-index.htm"}, {"action": "SELL", "amount": 1875666.1600000001, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000022/0000707549-17-000022-index.htm"}, {"action": "SELL", "amount": 1723669.12, "date": "2017-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754917000002/0000707549-17-000002-index.htm"}, {"action": "SELL", "amount": 1608625.77, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754916000115/0000707549-16-000115-index.htm"}, {"action": "SELL", "amount": 587325.408, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000163120915000001/0001631209-15-000001-index.htm"}, {"action": "SELL", "amount": 605526.3280000001, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000027/0001192381-15-000027-index.htm"}, {"action": "SELL", "amount": 615584.392, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000025/0001192381-15-000025-index.htm"}, {"action": "SELL", "amount": 8229913.968, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238115000018/0001192381-15-000018-index.htm"}, {"action": "SELL", "amount": 772965.0, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238114000024/0001192381-14-000024-index.htm"}, {"action": "SELL", "amount": 518743.48, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000119238113000014/0001192381-13-000014-index.htm"}, {"action": "SELL", "amount": 1456436.8, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000150128913000032/0001501289-13-000032-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333211000004/0001293332-11-000004-index.htm"}, {"action": "SELL", "amount": 480270.0, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333211000003/0001293332-11-000003-index.htm"}, {"action": "SELL", "amount": 548308.191, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333210000003/0001293332-10-000003-index.htm"}, {"action": "SELL", "amount": 127008.42, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333210000002/0001293332-10-000002-index.htm"}, {"action": "BUY", "amount": 250239.66000000003, "date": "2008-08-05", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333208000001/0001293332-08-000001-index.htm"}, {"action": "SELL", "amount": 146475.9, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333206000004/0001293332-06-000004-index.htm"}, {"action": "SELL", "amount": 286050.0, "date": "2006-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333206000003/0001293332-06-000003-index.htm"}, {"action": "SELL", "amount": 231686.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333206000002/0001293332-06-000002-index.htm"}, {"action": "SELL", "amount": 882342.8124, "date": "2006-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333206000001/0001293332-06-000001-index.htm"}, {"action": "SELL", "amount": 153000.0, "date": "2005-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333205000002/0001293332-05-000002-index.htm"}, {"action": "SELL", "amount": 596795.3999999999, "date": "2005-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000129333205000001/0001293332-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5120712.61, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707549/000070754918000092/0000707549-18-000092-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -9000000.0}, {"date": "2026-08-13", "net": -1001.0}, {"date": "2026-08-31", "net": -1512300.0}, {"date": "2026-09-02", "net": -17406370.0}, {"date": "2026-09-09", "net": -12585770.18}, {"date": "2026-10-15", "net": 1001.0}, {"date": "2026-10-23", "net": -7128428.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001343600-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007465", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000707549-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000707549-26-000052", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-24", "title": "Form ARS", "accession": "0001140361-26-037568", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-24", "title": "Form DEFA14A", "accession": "0001140361-26-037565", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-24", "title": "Proxy statement", "accession": "0000707549-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001343600-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001405693-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001013", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006806", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001707827-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006628", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001642415-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006537", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000707549-26-000043", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-07", "title": "Annual report", "accession": "0000707549-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001343600-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001642415-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000707549-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001316065-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005202", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001343600-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005041", "price_sensitive": false}], "performance": {"ticker": "LRCX", "has_prices": true, "summary": {"n": 45, "avg": 9.56524560611091, "win_rate": 0.9555555555555556, "best": 32.54838709677419, "worst": -0.28239447995753814, "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": "2026-10-15", "score": 0.0, "ref_price": null, "return": null}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 18621406094.0, "date": "2026-06-30", "score": 0.0, "ref_price": 433.33, "return": -0.28239447995753814}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 6054914259.0, "date": "2026-06-30", "score": 0.0, "ref_price": 433.33, "return": -0.28239447995753814}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 7173600869.0, "date": "2026-03-31", "score": 0.0, "ref_price": 213.66, "return": 0.4553964242254048}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 211.41, "return": 0.4708859561988552}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 209.49, "return": 0.4843667955511001}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 230.1, "return": 0.351412429378531}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 175.87, "return": 0.7681241826349006}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 106.74, "return": 1.9132471425894695}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 99.15, "return": 2.1362581946545633}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 85.25, "return": 2.647624633431085}, {"who": "Harter Ava", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 601.9053, "date": "2025-04-08", "score": 21.2, "ref_price": 60.25, "return": 4.161161825726141}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 59.09, "return": 4.262480961245557}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 72.7, "return": 3.277303988995873}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 79.22, "return": 2.925271396112093}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 73.71, "return": 3.2186948853615522}, {"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": 78.31, "return": 2.970884944451538}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 81.54, "return": 2.8135884228599455}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 77.319, "return": 3.021779898860564}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 107.282, "return": 1.8985291101955595}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-25", "score": 0.0, "ref_price": 86.56, "return": 2.5924214417744915}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 82.632, "return": 2.7631910155871813}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 74.93, "return": 3.150006672894701}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 74.93, "return": 3.150006672894701}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 61.811, "return": 4.030819757001181}, {"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": 60.6, "return": 4.131353135313531}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 65.866, "return": 3.7211004159961134}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 52.408, "return": 4.9334452755304525}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-14", "score": 0.0, "ref_price": 51.621, "return": 5.02390499990314}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 51.029, "return": 5.093789805796703}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 47.238, "return": 5.5828358524916375}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 47.238, "return": 5.5828358524916375}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 46.766, "return": 5.649275114399349}, {"who": "Lego Catherine P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 799167.6000000001, "date": "2022-04-26", "score": 50.4, "ref_price": 45.722, "return": 5.801102313984515}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-10-25", "score": 0.0, "ref_price": 14.256, "return": 20.812570145903475}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 17.414, "return": 16.856896749741587}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 19.961, "return": 14.578377836781724}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-16", "score": 0.0, "ref_price": 15.256, "return": 19.382800209753537}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-24", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-12-22", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-12-22", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-12-22", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-12-22", "score": 0.0, "ref_price": 9.269, "return": 32.54838709677419}, {"who": "Anstice Martin B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 250239.66000000003, "date": "2008-08-05", "score": 66.3, "ref_price": 9.269, "return": 32.54838709677419}]}, "price_series": [{"date": "2016-09-22", "close": 9.269, "volume": 26504770.0}, {"date": "2016-09-23", "close": 9.178, "volume": 17250360.0}, {"date": "2016-09-26", "close": 9.141, "volume": 17027020.0}, {"date": "2016-09-27", "close": 9.251, "volume": 16802420.0}, {"date": "2016-09-28", "close": 9.294, "volume": 12274770.0}, {"date": "2016-09-29", "close": 9.323, "volume": 31038330.0}, {"date": "2016-09-30", "close": 9.471, "volume": 31943090.0}, {"date": "2016-10-03", "close": 9.459, "volume": 20110390.0}, {"date": "2016-10-04", "close": 9.483, "volume": 26870170.0}, {"date": "2016-10-05", "close": 9.617, "volume": 31860620.0}, {"date": "2016-10-06", "close": 10.019, "volume": 102549700.0}, {"date": "2016-10-07", "close": 10.035, "volume": 57971080.0}, {"date": "2016-10-10", "close": 10.215, "volume": 34851070.0}, {"date": "2016-10-11", "close": 9.959, "volume": 49125810.0}, {"date": "2016-10-12", "close": 9.868, "volume": 39608110.0}, {"date": "2016-10-13", "close": 9.773, "volume": 28141360.0}, {"date": "2016-10-14", "close": 9.822, "volume": 26808940.0}, {"date": "2016-10-17", "close": 9.806, "volume": 22069480.0}, {"date": "2016-10-18", "close": 9.947, "volume": 34738860.0}, {"date": "2016-10-19", "close": 9.972, "volume": 42647270.0}, {"date": "2016-10-20", "close": 9.694, "volume": 79196310.0}, {"date": "2016-10-21", "close": 9.761, "volume": 43298500.0}, {"date": "2016-10-24", "close": 9.898, "volume": 20647170.0}, {"date": "2016-10-25", "close": 9.808, "volume": 22176890.0}, {"date": "2016-10-26", "close": 9.787, "volume": 23555670.0}, {"date": "2016-10-27", "close": 9.67, "volume": 23275340.0}, {"date": "2016-10-28", "close": 9.621, "volume": 16036910.0}, {"date": "2016-10-31", "close": 9.686, "volume": 20069400.0}, {"date": "2016-11-01", "close": 9.605, "volume": 25338610.0}, {"date": "2016-11-02", "close": 9.585, "volume": 28461390.0}, {"date": "2016-11-03", "close": 9.524, "volume": 23437580.0}, {"date": "2016-11-04", "close": 9.5, "volume": 22269240.0}, {"date": "2016-11-07", "close": 9.851, "volume": 36570840.0}, {"date": "2016-11-08", "close": 9.912, "volume": 15032150.0}, {"date": "2016-11-09", "close": 9.801, "volume": 19642850.0}, {"date": "2016-11-10", "close": 9.597, "volume": 27072660.0}, {"date": "2016-11-11", "close": 9.749, "volume": 16932940.0}, {"date": "2016-11-14", "close": 9.851, "volume": 17691500.0}, {"date": "2016-11-15", "close": 10.112, "volume": 19964850.0}, {"date": "2016-11-16", "close": 10.124, "volume": 12922620.0}, {"date": "2016-11-17", "close": 10.38, "volume": 18393750.0}, {"date": "2016-11-18", "close": 10.471, "volume": 37095040.0}, {"date": "2016-11-21", "close": 10.624, "volume": 21359130.0}, {"date": "2016-11-22", "close": 10.671, "volume": 19796380.0}, {"date": "2016-11-23", "close": 10.695, "volume": 14552570.0}, {"date": "2016-11-25", "close": 10.754, "volume": 7896290.0}, {"date": "2016-11-28", "close": 10.677, "volume": 19933470.0}, {"date": "2016-11-29", "close": 10.757, "volume": 22709400.0}, {"date": "2016-11-30", "close": 10.602, "volume": 18765840.0}, {"date": "2016-12-01", "close": 9.858, "volume": 67603040.0}, {"date": "2016-12-02", "close": 10.049, "volume": 28442280.0}, {"date": "2016-12-05", "close": 10.24, "volume": 29873320.0}, {"date": "2016-12-06", "close": 10.305, "volume": 24203980.0}, {"date": "2016-12-07", "close": 10.655, "volume": 27799640.0}, {"date": "2016-12-08", "close": 10.715, "volume": 12617750.0}, {"date": "2016-12-09", "close": 10.409, "volume": 22275400.0}, {"date": "2016-12-12", "close": 10.363, "volume": 12618440.0}, {"date": "2016-12-13", "close": 10.406, "volume": 13590930.0}, {"date": "2016-12-14", "close": 10.444, "volume": 14092260.0}, {"date": "2016-12-15", "close": 10.612, "volume": 14373860.0}, {"date": "2016-12-16", "close": 10.445, "volume": 26210730.0}, {"date": "2016-12-19", "close": 10.699, "volume": 22227050.0}, {"date": "2016-12-20", "close": 10.685, "volume": 13104840.0}, {"date": "2016-12-21", "close": 10.648, "volume": 11677940.0}, {"date": "2016-12-22", "close": 10.769, "volume": 13864750.0}, {"date": "2016-12-23", "close": 10.806, "volume": 10002690.0}, {"date": "2016-12-27", "close": 10.903, "volume": 7937220.0}, {"date": "2016-12-28", "close": 10.757, "volume": 10899650.0}, {"date": "2016-12-29", "close": 10.715, "volume": 9080250.0}, {"date": "2016-12-30", "close": 10.573, "volume": 8981610.0}, {"date": "2017-01-03", "close": 10.726, "volume": 19374690.0}, {"date": "2017-01-04", "close": 10.732, "volume": 12973980.0}, {"date": "2017-01-05", "close": 10.708, "volume": 16342480.0}, {"date": "2017-01-06", "close": 10.76, "volume": 12036000.0}, {"date": "2017-01-09", "close": 10.886, "volume": 14400800.0}, {"date": "2017-01-10", "close": 10.847, "volume": 13178510.0}, {"date": "2017-01-11", "close": 10.899, "volume": 12723680.0}, {"date": "2017-01-12", "close": 10.817, "volume": 9962400.0}, {"date": "2017-01-13", "close": 11.054, "volume": 14988830.0}, {"date": "2017-01-17", "close": 10.91, "volume": 15031010.0}, {"date": "2017-01-18", "close": 11.124, "volume": 17155380.0}, {"date": "2017-01-19", "close": 11.084, "volume": 18703590.0}, {"date": "2017-01-20", "close": 11.235, "volume": 17270120.0}, {"date": "2017-01-23", "close": 11.277, "volume": 25200760.0}, {"date": "2017-01-24", "close": 11.464, "volume": 17293330.0}, {"date": "2017-01-25", "close": 11.692, "volume": 35400270.0}, {"date": "2017-01-26", "close": 11.433, "volume": 37855950.0}, {"date": "2017-01-27", "close": 11.824, "volume": 36148710.0}, {"date": "2017-01-30", "close": 11.6, "volume": 26169560.0}, {"date": "2017-01-31", "close": 11.486, "volume": 23845850.0}, {"date": "2017-02-01", "close": 11.774, "volume": 21155240.0}, {"date": "2017-02-02", "close": 11.723, "volume": 12035180.0}, {"date": "2017-02-03", "close": 11.765, "volume": 11286480.0}, {"date": "2017-02-06", "close": 11.716, "volume": 11389060.0}, {"date": "2017-02-07", "close": 11.7, "volume": 35548030.0}, {"date": "2017-02-08", "close": 11.587, "volume": 23339000.0}, {"date": "2017-02-09", "close": 11.6, "volume": 13572500.0}, {"date": "2017-02-10", "close": 11.599, "volume": 15427500.0}, {"date": "2017-02-13", "close": 11.626, "volume": 9434230.0}, {"date": "2017-02-14", "close": 11.563, "volume": 12144380.0}, {"date": "2017-02-15", "close": 11.6225, "volume": 13443660.0}, {"date": "2017-02-16", "close": 11.457, "volume": 31087120.0}, {"date": "2017-02-17", "close": 11.49, "volume": 21120820.0}, {"date": "2017-02-21", "close": 11.782, "volume": 23755870.0}, {"date": "2017-02-22", "close": 11.858, "volume": 16106950.0}, {"date": "2017-02-23", "close": 11.773, "volume": 13508880.0}, {"date": "2017-02-24", "close": 11.879, "volume": 12681250.0}, {"date": "2017-02-27", "close": 11.929, "volume": 16312590.0}, {"date": "2017-02-28", "close": 11.854, "volume": 23340710.0}, {"date": "2017-03-01", "close": 11.967, "volume": 23292100.0}, {"date": "2017-03-02", "close": 11.848, "volume": 11031860.0}, {"date": "2017-03-03", "close": 11.862, "volume": 10085090.0}, {"date": "2017-03-06", "close": 11.836, "volume": 14057500.0}, {"date": "2017-03-07", "close": 11.743, "volume": 14372140.0}, {"date": "2017-03-08", "close": 11.773, "volume": 8267180.0}, {"date": "2017-03-09", "close": 11.755, "volume": 7229070.0}, {"date": "2017-03-10", "close": 12.06, "volume": 18985690.0}, {"date": "2017-03-13", "close": 12.24, "volume": 18039880.0}, {"date": "2017-03-14", "close": 12.235, "volume": 12561370.0}, {"date": "2017-03-15", "close": 12.417, "volume": 26203120.0}, {"date": "2017-03-16", "close": 12.597, "volume": 21504410.0}, {"date": "2017-03-17", "close": 12.648, "volume": 19724140.0}, {"date": "2017-03-20", "close": 12.686, "volume": 14070710.0}, {"date": "2017-03-21", "close": 12.427, "volume": 18545890.0}, {"date": "2017-03-22", "close": 12.54, "volume": 12229560.0}, {"date": "2017-03-23", "close": 12.535, "volume": 11622580.0}, {"date": "2017-03-24", "close": 12.747, "volume": 19983010.0}, {"date": "2017-03-27", "close": 12.78, "volume": 13432950.0}, {"date": "2017-03-28", "close": 12.775, "volume": 12399550.0}, {"date": "2017-03-29", "close": 12.788, "volume": 9671720.0}, {"date": "2017-03-30", "close": 12.87, "volume": 9267890.0}, {"date": "2017-03-31", "close": 12.836, "volume": 12755710.0}, {"date": "2017-04-03", "close": 12.842, "volume": 11490430.0}, {"date": "2017-04-04", "close": 12.889, "volume": 9959830.0}, {"date": "2017-04-05", "close": 12.777, "volume": 13753340.0}, {"date": "2017-04-06", "close": 12.886, "volume": 13099950.0}, {"date": "2017-04-07", "close": 12.93, "volume": 6957450.0}, {"date": "2017-04-10", "close": 12.88, "volume": 10264350.0}, {"date": "2017-04-11", "close": 12.723, "volume": 15669180.0}, {"date": "2017-04-12", "close": 12.616, "volume": 12908610.0}, {"date": "2017-04-13", "close": 12.517, "volume": 13623660.0}, {"date": "2017-04-17", "close": 12.733, "volume": 11737480.0}, {"date": "2017-04-18", "close": 12.743, "volume": 21012600.0}, {"date": "2017-04-19", "close": 13.617, "volume": 57991950.0}, {"date": "2017-04-20", "close": 13.936, "volume": 31456610.0}, {"date": "2017-04-21", "close": 13.998, "volume": 32606440.0}, {"date": "2017-04-24", "close": 14.251, "volume": 22187570.0}, {"date": "2017-04-25", "close": 14.576, "volume": 23993270.0}, {"date": "2017-04-26", "close": 14.551, "volume": 19074140.0}, {"date": "2017-04-27", "close": 14.7, "volume": 15893270.0}, {"date": "2017-04-28", "close": 14.485, "volume": 20579520.0}, {"date": "2017-05-01", "close": 14.922, "volume": 20922170.0}, {"date": "2017-05-02", "close": 14.932, "volume": 20695170.0}, {"date": "2017-05-03", "close": 15.008, "volume": 19377240.0}, {"date": "2017-05-04", "close": 15.061, "volume": 15114160.0}, {"date": "2017-05-05", "close": 15.031, "volume": 15726710.0}, {"date": "2017-05-08", "close": 14.912, "volume": 14962390.0}, {"date": "2017-05-09", "close": 15.054, "volume": 15841770.0}, {"date": "2017-05-10", "close": 14.915, "volume": 18766480.0}, {"date": "2017-05-11", "close": 14.992, "volume": 17924570.0}, {"date": "2017-05-12", "close": 14.958, "volume": 15751620.0}, {"date": "2017-05-15", "close": 15.127, "volume": 18503660.0}, {"date": "2017-05-16", "close": 15.256, "volume": 22578810.0}, {"date": "2017-05-17", "close": 14.727, "volume": 22915700.0}, {"date": "2017-05-18", "close": 14.981, "volume": 27667680.0}, {"date": "2017-05-19", "close": 15.24, "volume": 34688460.0}, {"date": "2017-05-22", "close": 15.291, "volume": 19228840.0}, {"date": "2017-05-23", "close": 15.343, "volume": 15162730.0}, {"date": "2017-05-24", "close": 15.288, "volume": 14540040.0}, {"date": "2017-05-25", "close": 15.39, "volume": 19061520.0}, {"date": "2017-05-26", "close": 15.512, "volume": 20055860.0}, {"date": "2017-05-30", "close": 15.687, "volume": 20769840.0}, {"date": "2017-05-31", "close": 15.517, "volume": 28945760.0}, {"date": "2017-06-01", "close": 15.644, "volume": 14658220.0}, {"date": "2017-06-02", "close": 15.874, "volume": 18439500.0}, {"date": "2017-06-05", "close": 16.029, "volume": 18201940.0}, {"date": "2017-06-06", "close": 16.101, "volume": 24066830.0}, {"date": "2017-06-07", "close": 16.23, "volume": 20813160.0}, {"date": "2017-06-08", "close": 16.497, "volume": 23162850.0}, {"date": "2017-06-09", "close": 15.778, "volume": 38339660.0}, {"date": "2017-06-12", "close": 15.451, "volume": 54726430.0}, {"date": "2017-06-13", "close": 15.512, "volume": 27605830.0}, {"date": "2017-06-14", "close": 15.275, "volume": 28293070.0}, {"date": "2017-06-15", "close": 14.848, "volume": 41569230.0}, {"date": "2017-06-16", "close": 14.821, "volume": 41122260.0}, {"date": "2017-06-19", "close": 15.1, "volume": 30765540.0}, {"date": "2017-06-20", "close": 15.011, "volume": 24594730.0}, {"date": "2017-06-21", "close": 15.092, "volume": 18854570.0}, {"date": "2017-06-22", "close": 15.004, "volume": 15813090.0}, {"date": "2017-06-23", "close": 15.178, "volume": 30740660.0}, {"date": "2017-06-26", "close": 14.899, "volume": 26055600.0}, {"date": "2017-06-27", "close": 14.462, "volume": 34085560.0}, {"date": "2017-06-28", "close": 14.783, "volume": 29080070.0}, {"date": "2017-06-29", "close": 14.235, "volume": 30279720.0}, {"date": "2017-06-30", "close": 14.143, "volume": 29387120.0}, {"date": "2017-07-03", "close": 13.929, "volume": 15696820.0}, {"date": "2017-07-05", "close": 14.253, "volume": 26090760.0}, {"date": "2017-07-06", "close": 14.389, "volume": 27960280.0}, {"date": "2017-07-07", "close": 14.813, "volume": 29327710.0}, {"date": "2017-07-10", "close": 15.084, "volume": 22753500.0}, {"date": "2017-07-11", "close": 15.372, "volume": 27538030.0}, {"date": "2017-07-12", "close": 15.458, "volume": 17820730.0}, {"date": "2017-07-13", "close": 15.494, "volume": 14608900.0}, {"date": "2017-07-14", "close": 15.73, "volume": 14596030.0}, {"date": "2017-07-17", "close": 15.698, "volume": 16583660.0}, {"date": "2017-07-18", "close": 15.935, "volume": 18279980.0}, {"date": "2017-07-19", "close": 16.423, "volume": 27101900.0}, {"date": "2017-07-20", "close": 16.48, "volume": 23489060.0}, {"date": "2017-07-21", "close": 16.353, "volume": 18478770.0}, {"date": "2017-07-24", "close": 16.412, "volume": 14452210.0}, {"date": "2017-07-25", "close": 16.446, "volume": 20816050.0}, {"date": "2017-07-26", "close": 16.834, "volume": 32118090.0}, {"date": "2017-07-27", "close": 16.476, "volume": 56617570.0}, {"date": "2017-07-28", "close": 16.16, "volume": 27398460.0}, {"date": "2017-07-31", "close": 15.946, "volume": 24439310.0}, {"date": "2017-08-01", "close": 15.746, "volume": 25916760.0}, {"date": "2017-08-02", "close": 15.155, "volume": 47862600.0}, {"date": "2017-08-03", "close": 14.89, "volume": 31460390.0}, {"date": "2017-08-04", "close": 15.005, "volume": 21538100.0}, {"date": "2017-08-07", "close": 15.584, "volume": 27512910.0}, {"date": "2017-08-08", "close": 15.575, "volume": 27511530.0}, {"date": "2017-08-09", "close": 15.52, "volume": 19570140.0}, {"date": "2017-08-10", "close": 14.944, "volume": 26122850.0}, {"date": "2017-08-11", "close": 15.426, "volume": 17903360.0}, {"date": "2017-08-14", "close": 15.855, "volume": 21270390.0}, {"date": "2017-08-15", "close": 16.021, "volume": 18174040.0}, {"date": "2017-08-16", "close": 16.322, "volume": 50964620.0}, {"date": "2017-08-17", "close": 15.846, "volume": 19481060.0}, {"date": "2017-08-18", "close": 16.049, "volume": 19247730.0}, {"date": "2017-08-21", "close": 15.84, "volume": 15541680.0}, {"date": "2017-08-22", "close": 16.381, "volume": 25217230.0}, {"date": "2017-08-23", "close": 16.17, "volume": 18157740.0}, {"date": "2017-08-24", "close": 15.882, "volume": 14731420.0}, {"date": "2017-08-25", "close": 15.786, "volume": 12719270.0}, {"date": "2017-08-28", "close": 16.067, "volume": 12568630.0}, {"date": "2017-08-29", "close": 16.232, "volume": 12310670.0}, {"date": "2017-08-30", "close": 16.499, "volume": 15706320.0}, {"date": "2017-08-31", "close": 16.598, "volume": 17924220.0}, {"date": "2017-09-01", "close": 16.686, "volume": 15707150.0}, {"date": "2017-09-05", "close": 16.41, "volume": 15384890.0}, {"date": "2017-09-06", "close": 16.501, "volume": 19412380.0}, {"date": "2017-09-07", "close": 16.859, "volume": 13559890.0}, {"date": "2017-09-08", "close": 16.575, "volume": 17296890.0}, {"date": "2017-09-11", "close": 16.996, "volume": 18807160.0}, {"date": "2017-09-12", "close": 17.167, "volume": 16884090.0}, {"date": "2017-09-13", "close": 17.152, "volume": 14265980.0}, {"date": "2017-09-14", "close": 17.258, "volume": 19419200.0}, {"date": "2017-09-15", "close": 17.299, "volume": 26909640.0}, {"date": "2017-09-18", "close": 17.731, "volume": 28194010.0}, {"date": "2017-09-19", "close": 17.712, "volume": 21026000.0}, {"date": "2017-09-20", "close": 17.302, "volume": 23344150.0}, {"date": "2017-09-21", "close": 17.228, "volume": 21656620.0}, {"date": "2017-09-22", "close": 17.673, "volume": 15818840.0}, {"date": "2017-09-25", "close": 17.017, "volume": 22129420.0}, {"date": "2017-09-26", "close": 16.944, "volume": 25497620.0}, {"date": "2017-09-27", "close": 17.939, "volume": 30387810.0}, {"date": "2017-09-28", "close": 18.182, "volume": 20599000.0}, {"date": "2017-09-29", "close": 18.504, "volume": 17868260.0}, {"date": "2017-10-02", "close": 18.595, "volume": 20994660.0}, {"date": "2017-10-03", "close": 18.487, "volume": 14763180.0}, {"date": "2017-10-04", "close": 18.502, "volume": 23632940.0}, {"date": "2017-10-05", "close": 18.282, "volume": 15894510.0}, {"date": "2017-10-06", "close": 18.483, "volume": 10153260.0}, {"date": "2017-10-09", "close": 18.466, "volume": 11122100.0}, {"date": "2017-10-10", "close": 18.49, "volume": 15671930.0}, {"date": "2017-10-11", "close": 18.618, "volume": 16276480.0}, {"date": "2017-10-12", "close": 18.699, "volume": 21464570.0}, {"date": "2017-10-13", "close": 18.99, "volume": 15570960.0}, {"date": "2017-10-16", "close": 19.236, "volume": 28307550.0}, {"date": "2017-10-17", "close": 19.455, "volume": 38117140.0}, {"date": "2017-10-18", "close": 20.049, "volume": 53957020.0}, {"date": "2017-10-19", "close": 20.098, "volume": 30163970.0}, {"date": "2017-10-20", "close": 20.534, "volume": 31045740.0}, {"date": "2017-10-23", "close": 20.589, "volume": 28423280.0}, {"date": "2017-10-24", "close": 20.584, "volume": 19570990.0}, {"date": "2017-10-25", "close": 20.307, "volume": 26621220.0}, {"date": "2017-10-26", "close": 20.678, "volume": 18659640.0}, {"date": "2017-10-27", "close": 20.8, "volume": 19845660.0}, {"date": "2017-10-30", "close": 20.62, "volume": 13894590.0}, {"date": "2017-10-31", "close": 20.857, "volume": 16461660.0}, {"date": "2017-11-01", "close": 20.292, "volume": 28048780.0}, {"date": "2017-11-02", "close": 20.682, "volume": 23648540.0}, {"date": "2017-11-03", "close": 20.707, "volume": 18831490.0}, {"date": "2017-11-06", "close": 20.667, "volume": 22484500.0}, {"date": "2017-11-07", "close": 20.919, "volume": 13607770.0}, {"date": "2017-11-08", "close": 21.124, "volume": 15642970.0}, {"date": "2017-11-09", "close": 20.629, "volume": 21163160.0}, {"date": "2017-11-10", "close": 20.739, "volume": 17153540.0}, {"date": "2017-11-13", "close": 20.923, "volume": 14576220.0}, {"date": "2017-11-14", "close": 20.864, "volume": 10013150.0}, {"date": "2017-11-15", "close": 20.786, "volume": 21686640.0}, {"date": "2017-11-16", "close": 21.322, "volume": 22577860.0}, {"date": "2017-11-17", "close": 21.047, "volume": 19477610.0}, {"date": "2017-11-20", "close": 21.51, "volume": 19471330.0}, {"date": "2017-11-21", "close": 21.891, "volume": 20971870.0}, {"date": "2017-11-22", "close": 21.517, "volume": 18832130.0}, {"date": "2017-11-24", "close": 21.683, "volume": 8087280.0}, {"date": "2017-11-27", "close": 21.093, "volume": 27323990.0}, {"date": "2017-11-28", "close": 21.314, "volume": 24953970.0}, {"date": "2017-11-29", "close": 19.464, "volume": 79693760.0}, {"date": "2017-11-30", "close": 19.233, "volume": 50432490.0}, {"date": "2017-12-01", "close": 18.781, "volume": 56590830.0}, {"date": "2017-12-04", "close": 18.074, "volume": 53491790.0}, {"date": "2017-12-05", "close": 18.053, "volume": 51476270.0}, {"date": "2017-12-06", "close": 18.423, "volume": 38378910.0}, {"date": "2017-12-07", "close": 18.916, "volume": 33300010.0}, {"date": "2017-12-08", "close": 18.646, "volume": 33690920.0}, {"date": "2017-12-11", "close": 18.556, "volume": 27933680.0}, {"date": "2017-12-12", "close": 18.157, "volume": 21840990.0}, {"date": "2017-12-13", "close": 18.131, "volume": 32214770.0}, {"date": "2017-12-14", "close": 18.21, "volume": 29567000.0}, {"date": "2017-12-15", "close": 18.632, "volume": 39224430.0}, {"date": "2017-12-18", "close": 18.907, "volume": 34138900.0}, {"date": "2017-12-19", "close": 18.611, "volume": 23532780.0}, {"date": "2017-12-20", "close": 18.883, "volume": 32351970.0}, {"date": "2017-12-21", "close": 18.564, "volume": 26570100.0}, {"date": "2017-12-22", "close": 18.669, "volume": 15799640.0}, {"date": "2017-12-26", "close": 18.431, "volume": 17068860.0}, {"date": "2017-12-27", "close": 18.537, "volume": 16104340.0}, {"date": "2017-12-28", "close": 18.554, "volume": 12506960.0}, {"date": "2017-12-29", "close": 18.407, "volume": 13783010.0}, {"date": "2018-01-02", "close": 18.928, "volume": 20358400.0}, {"date": "2018-01-03", "close": 19.25, "volume": 25797030.0}, {"date": "2018-01-04", "close": 19.338, "volume": 22265390.0}, {"date": "2018-01-05", "close": 19.64, "volume": 16986180.0}, {"date": "2018-01-08", "close": 19.788, "volume": 27499860.0}, {"date": "2018-01-09", "close": 19.757, "volume": 29534270.0}, {"date": "2018-01-10", "close": 19.166, "volume": 34933610.0}, {"date": "2018-01-11", "close": 18.912, "volume": 28124740.0}, {"date": "2018-01-12", "close": 18.851, "volume": 27871810.0}, {"date": "2018-01-16", "close": 19.039, "volume": 41844960.0}, {"date": "2018-01-17", "close": 20.508, "volume": 64924470.0}, {"date": "2018-01-18", "close": 20.545, "volume": 41982550.0}, {"date": "2018-01-19", "close": 20.753, "volume": 26110860.0}, {"date": "2018-01-22", "close": 20.919, "volume": 28045370.0}, {"date": "2018-01-23", "close": 21.507, "volume": 43210740.0}, {"date": "2018-01-24", "close": 20.973, "volume": 53958910.0}, {"date": "2018-01-25", "close": 19.925, "volume": 82668100.0}, {"date": "2018-01-26", "close": 20.257, "volume": 47464090.0}, {"date": "2018-01-29", "close": 19.597, "volume": 39815870.0}, {"date": "2018-01-30", "close": 19.108, "volume": 37880580.0}, {"date": "2018-01-31", "close": 19.152, "volume": 28317990.0}, {"date": "2018-02-01", "close": 18.911, "volume": 30267100.0}, {"date": "2018-02-02", "close": 17.906, "volume": 55119850.0}, {"date": "2018-02-05", "close": 17.035, "volume": 58646740.0}, {"date": "2018-02-06", "close": 17.834, "volume": 58319560.0}, {"date": "2018-02-07", "close": 17.163, "volume": 34001000.0}, {"date": "2018-02-08", "close": 16.223, "volume": 49269770.0}, {"date": "2018-02-09", "close": 16.587, "volume": 59309060.0}, {"date": "2018-02-12", "close": 17.295, "volume": 41478810.0}, {"date": "2018-02-13", "close": 17.256, "volume": 28332410.0}, {"date": "2018-02-14", "close": 18.301, "volume": 58200000.0}, {"date": "2018-02-15", "close": 18.571, "volume": 41470940.0}, {"date": "2018-02-16", "close": 18.791, "volume": 43316090.0}, {"date": "2018-02-20", "close": 19.344, "volume": 32821350.0}, {"date": "2018-02-21", "close": 18.923, "volume": 32696530.0}, {"date": "2018-02-22", "close": 18.836, "volume": 17524230.0}, {"date": "2018-02-23", "close": 19.31, "volume": 22210940.0}, {"date": "2018-02-26", "close": 19.843, "volume": 23603820.0}, {"date": "2018-02-27", "close": 19.347, "volume": 28123010.0}, {"date": "2018-02-28", "close": 19.186, "volume": 36022290.0}, {"date": "2018-03-01", "close": 19.007, "volume": 29881310.0}, {"date": "2018-03-02", "close": 19.453, "volume": 27757800.0}, {"date": "2018-03-05", "close": 19.87, "volume": 32893460.0}, {"date": "2018-03-06", "close": 20.794, "volume": 76008290.0}, {"date": "2018-03-07", "close": 21.174, "volume": 55940820.0}, {"date": "2018-03-08", "close": 21.274, "volume": 37831850.0}, {"date": "2018-03-09", "close": 22.495, "volume": 66504300.0}, {"date": "2018-03-12", "close": 22.865, "volume": 49276840.0}, {"date": "2018-03-13", "close": 22.397, "volume": 49415950.0}, {"date": "2018-03-14", "close": 22.264, "volume": 32891300.0}, {"date": "2018-03-15", "close": 22.308, "volume": 24318000.0}, {"date": "2018-03-16", "close": 22.192, "volume": 24941160.0}, {"date": "2018-03-19", "close": 21.758, "volume": 40802920.0}, {"date": "2018-03-20", "close": 21.913, "volume": 22230680.0}, {"date": "2018-03-21", "close": 22.428, "volume": 35663000.0}, {"date": "2018-03-22", "close": 21.482, "volume": 32425060.0}, {"date": "2018-03-23", "close": 20.263, "volume": 52186020.0}, {"date": "2018-03-26", "close": 21.496, "volume": 34542900.0}, {"date": "2018-03-27", "close": 20.262, "volume": 41890620.0}, {"date": "2018-03-28", "close": 19.621, "volume": 35223000.0}, {"date": "2018-03-29", "close": 20.316, "volume": 35763410.0}, {"date": "2018-04-02", "close": 19.387, "volume": 35211530.0}, {"date": "2018-04-03", "close": 19.797, "volume": 26807070.0}, {"date": "2018-04-04", "close": 20.167, "volume": 36982920.0}, {"date": "2018-04-05", "close": 19.502, "volume": 35066800.0}, {"date": "2018-04-06", "close": 19.065, "volume": 31232790.0}, {"date": "2018-04-09", "close": 19.312, "volume": 26554850.0}, {"date": "2018-04-10", "close": 20.017, "volume": 27078130.0}, {"date": "2018-04-11", "close": 20.086, "volume": 24485400.0}, {"date": "2018-04-12", "close": 20.602, "volume": 30810080.0}, {"date": "2018-04-13", "close": 20.374, "volume": 21551960.0}, {"date": "2018-04-16", "close": 20.355, "volume": 19348960.0}, {"date": "2018-04-17", "close": 21.233, "volume": 58095190.0}, {"date": "2018-04-18", "close": 20.377, "volume": 90986900.0}, {"date": "2018-04-19", "close": 19.039, "volume": 87621380.0}, {"date": "2018-04-20", "close": 19.191, "volume": 49680200.0}, {"date": "2018-04-23", "close": 19.186, "volume": 34742200.0}, {"date": "2018-04-24", "close": 18.582, "volume": 50330860.0}, {"date": "2018-04-25", "close": 18.667, "volume": 31215080.0}, {"date": "2018-04-26", "close": 19.04, "volume": 35908880.0}, {"date": "2018-04-27", "close": 18.726, "volume": 30328040.0}, {"date": "2018-04-30", "close": 18.506, "volume": 29751190.0}, {"date": "2018-05-01", "close": 19.039, "volume": 28317750.0}, {"date": "2018-05-02", "close": 18.952, "volume": 21921960.0}, {"date": "2018-05-03", "close": 18.943, "volume": 21740430.0}, {"date": "2018-05-04", "close": 19.547, "volume": 32783580.0}, {"date": "2018-05-07", "close": 19.348, "volume": 33050100.0}, {"date": "2018-05-08", "close": 19.486, "volume": 21457180.0}, {"date": "2018-05-09", "close": 19.972, "volume": 23880050.0}, {"date": "2018-05-10", "close": 20.401, "volume": 18889920.0}, {"date": "2018-05-11", "close": 20.155, "volume": 19453060.0}, {"date": "2018-05-14", "close": 20.403, "volume": 33432040.0}, {"date": "2018-05-15", "close": 20.219, "volume": 19205140.0}, {"date": "2018-05-16", "close": 20.691, "volume": 22332550.0}, {"date": "2018-05-17", "close": 20.333, "volume": 25901770.0}, {"date": "2018-05-18", "close": 19.549, "volume": 52479600.0}, {"date": "2018-05-21", "close": 19.987, "volume": 25288330.0}, {"date": "2018-05-22", "close": 20.298, "volume": 27770040.0}, {"date": "2018-05-23", "close": 20.331, "volume": 19693250.0}, {"date": "2018-05-24", "close": 20.437, "volume": 20960090.0}, {"date": "2018-05-25", "close": 20.203, "volume": 22618410.0}, {"date": "2018-05-29", "close": 20.028, "volume": 20463810.0}, {"date": "2018-05-30", "close": 20.183, "volume": 28022720.0}, {"date": "2018-05-31", "close": 19.818, "volume": 30781810.0}, {"date": "2018-06-01", "close": 20.268, "volume": 34365690.0}, {"date": "2018-06-04", "close": 20.459, "volume": 28034040.0}, {"date": "2018-06-05", "close": 20.184, "volume": 25075320.0}, {"date": "2018-06-06", "close": 19.961, "volume": 39242920.0}, {"date": "2018-06-07", "close": 18.883, "volume": 121223500.0}, {"date": "2018-06-08", "close": 18.803, "volume": 46270010.0}, {"date": "2018-06-11", "close": 18.371, "volume": 54357540.0}, {"date": "2018-06-12", "close": 18.693, "volume": 36544950.0}, {"date": "2018-06-13", "close": 18.459, "volume": 44698430.0}, {"date": "2018-06-14", "close": 18.117, "volume": 43811260.0}, {"date": "2018-06-15", "close": 17.841, "volume": 43516690.0}, {"date": "2018-06-18", "close": 17.42, "volume": 45129660.0}, {"date": "2018-06-19", "close": 17.335, "volume": 37347400.0}, {"date": "2018-06-20", "close": 17.454, "volume": 27682090.0}, {"date": "2018-06-21", "close": 17.605, "volume": 32804780.0}, {"date": "2018-06-22", "close": 17.47, "volume": 29501440.0}, {"date": "2018-06-25", "close": 17.101, "volume": 36172040.0}, {"date": "2018-06-26", "close": 17.393, "volume": 35057580.0}, {"date": "2018-06-27", "close": 16.98, "volume": 26842260.0}, {"date": "2018-06-28", "close": 17.087, "volume": 33533150.0}, {"date": "2018-06-29", "close": 17.285, "volume": 32007880.0}, {"date": "2018-07-02", "close": 17.305, "volume": 21144870.0}, {"date": "2018-07-03", "close": 16.725, "volume": 20484370.0}, {"date": "2018-07-05", "close": 17.182, "volume": 23771710.0}, {"date": "2018-07-06", "close": 17.386, "volume": 23542120.0}, {"date": "2018-07-09", "close": 17.702, "volume": 20515820.0}, {"date": "2018-07-10", "close": 17.64, "volume": 19688570.0}, {"date": "2018-07-11", "close": 16.926, "volume": 34478910.0}, {"date": "2018-07-12", "close": 17.132, "volume": 26839180.0}, {"date": "2018-07-13", "close": 17.179, "volume": 21315920.0}, {"date": "2018-07-16", "close": 17.179, "volume": 18714180.0}, {"date": "2018-07-17", "close": 17.724, "volume": 24192120.0}, {"date": "2018-07-18", "close": 18.132, "volume": 32947600.0}, {"date": "2018-07-19", "close": 17.823, "volume": 20058420.0}, {"date": "2018-07-20", "close": 17.781, "volume": 17207440.0}, {"date": "2018-07-23", "close": 17.484, "volume": 22944950.0}, {"date": "2018-07-24", "close": 17.339, "volume": 22998030.0}, {"date": "2018-07-25", "close": 17.28, "volume": 22276920.0}, {"date": "2018-07-26", "close": 17.726, "volume": 35993140.0}, {"date": "2018-07-27", "close": 19.002, "volume": 80735440.0}, {"date": "2018-07-30", "close": 18.784, "volume": 34041510.0}, {"date": "2018-07-31", "close": 19.064, "volume": 34160110.0}, {"date": "2018-08-01", "close": 18.629, "volume": 25584890.0}, {"date": "2018-08-02", "close": 18.71, "volume": 18170420.0}, {"date": "2018-08-03", "close": 18.729, "volume": 15075100.0}, {"date": "2018-08-06", "close": 18.831, "volume": 17747920.0}, {"date": "2018-08-07", "close": 18.591, "volume": 27275950.0}, {"date": "2018-08-08", "close": 19.002, "volume": 21285710.0}, {"date": "2018-08-09", "close": 18.449, "volume": 32692890.0}, {"date": "2018-08-10", "close": 17.81, "volume": 29615140.0}, {"date": "2018-08-13", "close": 17.815, "volume": 21843010.0}, {"date": "2018-08-14", "close": 17.669, "volume": 19195630.0}, {"date": "2018-08-15", "close": 17.283, "volume": 29149000.0}, {"date": "2018-08-16", "close": 17.429, "volume": 24404170.0}, {"date": "2018-08-17", "close": 16.991, "volume": 42192620.0}, {"date": "2018-08-20", "close": 17.128, "volume": 25371050.0}, {"date": "2018-08-21", "close": 17.439, "volume": 26927040.0}, {"date": "2018-08-22", "close": 17.308, "volume": 17166000.0}, {"date": "2018-08-23", "close": 17.277, "volume": 22219470.0}, {"date": "2018-08-24", "close": 17.246, "volume": 20122840.0}, {"date": "2018-08-27", "close": 17.621, "volume": 31686720.0}, {"date": "2018-08-28", "close": 17.414, "volume": 35476260.0}, {"date": "2018-08-29", "close": 17.262, "volume": 23141340.0}, {"date": "2018-08-30", "close": 17.247, "volume": 21531640.0}, {"date": "2018-08-31", "close": 17.309, "volume": 22093500.0}, {"date": "2018-09-04", "close": 17.196, "volume": 26025070.0}, {"date": "2018-09-05", "close": 17.204, "volume": 29153130.0}, {"date": "2018-09-06", "close": 16.005, "volume": 56641000.0}, {"date": "2018-09-07", "close": 15.958, "volume": 31911980.0}, {"date": "2018-09-10", "close": 15.946, "volume": 22924510.0}, {"date": "2018-09-11", "close": 15.54, "volume": 34999950.0}, {"date": "2018-09-12", "close": 15.037, "volume": 49870350.0}, {"date": "2018-09-13", "close": 15.312, "volume": 31441350.0}, {"date": "2018-09-14", "close": 15.346, "volume": 24751150.0}, {"date": "2018-09-17", "close": 15.21, "volume": 19403370.0}, {"date": "2018-09-18", "close": 15.365, "volume": 15270180.0}, {"date": "2018-09-19", "close": 15.319, "volume": 20898120.0}, {"date": "2018-09-20", "close": 15.528, "volume": 24433860.0}, {"date": "2018-09-21", "close": 15.568, "volume": 41849610.0}, {"date": "2018-09-24", "close": 15.474, "volume": 19799970.0}, {"date": "2018-09-25", "close": 15.129, "volume": 34226500.0}, {"date": "2018-09-26", "close": 14.881, "volume": 34496560.0}, {"date": "2018-09-27", "close": 15.057, "volume": 22384010.0}, {"date": "2018-09-28", "close": 15.17, "volume": 21550920.0}, {"date": "2018-10-01", "close": 15.024, "volume": 23595180.0}, {"date": "2018-10-02", "close": 15.108, "volume": 28033420.0}, {"date": "2018-10-03", "close": 15.217, "volume": 16667320.0}, {"date": "2018-10-04", "close": 14.901, "volume": 26979710.0}, {"date": "2018-10-05", "close": 14.79, "volume": 23364740.0}, {"date": "2018-10-08", "close": 14.608, "volume": 24386330.0}, {"date": "2018-10-09", "close": 14.447, "volume": 39021140.0}, {"date": "2018-10-10", "close": 13.978, "volume": 45466590.0}, {"date": "2018-10-11", "close": 13.762, "volume": 39644860.0}, {"date": "2018-10-12", "close": 14.361, "volume": 37579230.0}, {"date": "2018-10-15", "close": 14.251, "volume": 26875100.0}, {"date": "2018-10-16", "close": 14.527, "volume": 44902160.0}, {"date": "2018-10-17", "close": 14.718, "volume": 87846430.0}, {"date": "2018-10-18", "close": 14.509, "volume": 43262030.0}, {"date": "2018-10-19", "close": 14.52, "volume": 41174680.0}, {"date": "2018-10-22", "close": 14.427, "volume": 27411910.0}, {"date": "2018-10-23", "close": 14.639, "volume": 38639170.0}, {"date": "2018-10-24", "close": 13.931, "volume": 38952210.0}, {"date": "2018-10-25", "close": 14.256, "volume": 31276740.0}, {"date": "2018-10-26", "close": 13.91, "volume": 37693580.0}, {"date": "2018-10-29", "close": 13.578, "volume": 37659260.0}, {"date": "2018-10-30", "close": 13.927, "volume": 40112990.0}, {"date": "2018-10-31", "close": 14.173, "volume": 27972210.0}, {"date": "2018-11-01", "close": 15.186, "volume": 57847270.0}, {"date": "2018-11-02", "close": 15.151, "volume": 29099570.0}, {"date": "2018-11-05", "close": 14.761, "volume": 22178250.0}, {"date": "2018-11-06", "close": 15.207, "volume": 31994060.0}, {"date": "2018-11-07", "close": 15.169, "volume": 25773750.0}, {"date": "2018-11-08", "close": 15.168, "volume": 12459370.0}, {"date": "2018-11-09", "close": 14.785, "volume": 18709670.0}, {"date": "2018-11-12", "close": 14.291, "volume": 24340780.0}, {"date": "2018-11-13", "close": 14.395, "volume": 28856110.0}, {"date": "2018-11-14", "close": 14.274, "volume": 24383480.0}, {"date": "2018-11-15", "close": 14.64, "volume": 29659230.0}, {"date": "2018-11-16", "close": 14.8, "volume": 37410130.0}, {"date": "2018-11-19", "close": 14.374, "volume": 25280730.0}, {"date": "2018-11-20", "close": 14.345, "volume": 52281580.0}, {"date": "2018-11-21", "close": 14.452, "volume": 22894470.0}, {"date": "2018-11-23", "close": 14.394, "volume": 8669010.0}, {"date": "2018-11-26", "close": 14.68, "volume": 15628640.0}, {"date": "2018-11-27", "close": 14.683, "volume": 20098220.0}, {"date": "2018-11-28", "close": 15.384, "volume": 31956480.0}, {"date": "2018-11-29", "close": 15.275, "volume": 19292150.0}, {"date": "2018-11-30", "close": 15.696, "volume": 36839200.0}, {"date": "2018-12-03", "close": 16.102, "volume": 36788010.0}, {"date": "2018-12-04", "close": 14.969, "volume": 52267870.0}, {"date": "2018-12-06", "close": 14.573, "volume": 55261210.0}, {"date": "2018-12-07", "close": 13.803, "volume": 30779930.0}, {"date": "2018-12-10", "close": 13.782, "volume": 26948030.0}, {"date": "2018-12-11", "close": 13.829, "volume": 21029180.0}, {"date": "2018-12-12", "close": 13.845, "volume": 30062310.0}, {"date": "2018-12-13", "close": 13.876, "volume": 16640490.0}, {"date": "2018-12-14", "close": 13.537, "volume": 33530500.0}, {"date": "2018-12-17", "close": 13.568, "volume": 24202760.0}, {"date": "2018-12-18", "close": 13.793, "volume": 24278920.0}, {"date": "2018-12-19", "close": 13.112, "volume": 36144670.0}, {"date": "2018-12-20", "close": 12.831, "volume": 43325570.0}, {"date": "2018-12-21", "close": 12.716, "volume": 39082910.0}, {"date": "2018-12-24", "close": 12.328, "volume": 13052010.0}, {"date": "2018-12-26", "close": 13.084, "volume": 32044370.0}, {"date": "2018-12-27", "close": 13.328, "volume": 18127480.0}, {"date": "2018-12-28", "close": 13.542, "volume": 22807400.0}, {"date": "2018-12-31", "close": 13.617, "volume": 15969880.0}, {"date": "2019-01-02", "close": 13.83, "volume": 16995530.0}, {"date": "2019-01-03", "close": 13.163, "volume": 20714370.0}, {"date": "2019-01-04", "close": 13.806, "volume": 21269580.0}, {"date": "2019-01-07", "close": 13.929, "volume": 13556710.0}, {"date": "2019-01-08", "close": 13.693, "volume": 27427190.0}, {"date": "2019-01-09", "close": 14.4, "volume": 32953730.0}, {"date": "2019-01-10", "close": 14.457, "volume": 19675470.0}, {"date": "2019-01-11", "close": 14.411, "volume": 22813250.0}, {"date": "2019-01-14", "close": 14.043, "volume": 32287180.0}, {"date": "2019-01-15", "close": 14.0, "volume": 14495110.0}, {"date": "2019-01-16", "close": 13.875, "volume": 19104110.0}, {"date": "2019-01-17", "close": 14.176, "volume": 18308290.0}, {"date": "2019-01-18", "close": 14.755, "volume": 37759480.0}, {"date": "2019-01-22", "close": 13.989, "volume": 36451470.0}, {"date": "2019-01-23", "close": 13.933, "volume": 33784530.0}, {"date": "2019-01-24", "close": 16.12, "volume": 133511200.0}, {"date": "2019-01-25", "close": 16.549, "volume": 71580020.0}, {"date": "2019-01-28", "close": 16.606, "volume": 45127060.0}, {"date": "2019-01-29", "close": 16.499, "volume": 34144960.0}, {"date": "2019-01-30", "close": 17.093, "volume": 38783120.0}, {"date": "2019-01-31", "close": 16.958, "volume": 30299130.0}, {"date": "2019-02-01", "close": 17.277, "volume": 28447720.0}, {"date": "2019-02-04", "close": 17.316, "volume": 17364680.0}, {"date": "2019-02-05", "close": 17.369, "volume": 23481670.0}, {"date": "2019-02-06", "close": 17.71, "volume": 33793470.0}, {"date": "2019-02-07", "close": 17.572, "volume": 21645460.0}, {"date": "2019-02-08", "close": 17.53, "volume": 15909290.0}, {"date": "2019-02-11", "close": 17.592, "volume": 16828010.0}, {"date": "2019-02-12", "close": 17.925, "volume": 19622460.0}, {"date": "2019-02-13", "close": 18.101, "volume": 20212000.0}, {"date": "2019-02-14", "close": 18.133, "volume": 19321070.0}, {"date": "2019-02-15", "close": 18.109, "volume": 23127190.0}, {"date": "2019-02-19", "close": 18.031, "volume": 15507600.0}, {"date": "2019-02-20", "close": 18.221, "volume": 21125940.0}, {"date": "2019-02-21", "close": 17.882, "volume": 19139570.0}, {"date": "2019-02-22", "close": 17.922, "volume": 27102670.0}, {"date": "2019-02-25", "close": 17.96, "volume": 18291940.0}, {"date": "2019-02-26", "close": 17.856, "volume": 14982180.0}, {"date": "2019-02-27", "close": 17.72, "volume": 17585550.0}, {"date": "2019-02-28", "close": 17.609, "volume": 16488600.0}, {"date": "2019-03-01", "close": 17.675, "volume": 14745760.0}, {"date": "2019-03-04", "close": 17.777, "volume": 22742580.0}, {"date": "2019-03-05", "close": 17.354, "volume": 25682480.0}, {"date": "2019-03-06", "close": 16.919, "volume": 30121550.0}, {"date": "2019-03-07", "close": 16.716, "volume": 24454510.0}, {"date": "2019-03-08", "close": 16.883, "volume": 19425100.0}, {"date": "2019-03-11", "close": 17.201, "volume": 17593040.0}, {"date": "2019-03-12", "close": 17.206, "volume": 15971930.0}, {"date": "2019-03-13", "close": 17.041, "volume": 21505200.0}, {"date": "2019-03-14", "close": 17.653, "volume": 36205870.0}, {"date": "2019-03-15", "close": 18.239, "volume": 61202590.0}, {"date": "2019-03-18", "close": 18.02, "volume": 20335980.0}, {"date": "2019-03-19", "close": 17.935, "volume": 20847110.0}, {"date": "2019-03-20", "close": 17.574, "volume": 20636960.0}, {"date": "2019-03-21", "close": 18.38, "volume": 30522880.0}, {"date": "2019-03-22", "close": 17.945, "volume": 21821170.0}, {"date": "2019-03-25", "close": 17.909, "volume": 12586450.0}, {"date": "2019-03-26", "close": 18.005, "volume": 16454410.0}, {"date": "2019-03-27", "close": 17.764, "volume": 13873700.0}, {"date": "2019-03-28", "close": 17.568, "volume": 16639340.0}, {"date": "2019-03-29", "close": 17.901, "volume": 15829120.0}, {"date": "2019-04-01", "close": 18.47, "volume": 17320280.0}, {"date": "2019-04-02", "close": 18.426, "volume": 13192620.0}, {"date": "2019-04-03", "close": 19.154, "volume": 32227620.0}, {"date": "2019-04-04", "close": 19.103, "volume": 21205050.0}, {"date": "2019-04-05", "close": 19.515, "volume": 21450160.0}, {"date": "2019-04-08", "close": 19.358, "volume": 17131630.0}, {"date": "2019-04-09", "close": 19.046, "volume": 17021340.0}, {"date": "2019-04-10", "close": 19.084, "volume": 14476020.0}, {"date": "2019-04-11", "close": 19.131, "volume": 11913530.0}, {"date": "2019-04-12", "close": 19.408, "volume": 11465760.0}, {"date": "2019-04-15", "close": 19.281, "volume": 14193480.0}, {"date": "2019-04-16", "close": 19.462, "volume": 15505280.0}, {"date": "2019-04-17", "close": 19.629, "volume": 16470250.0}, {"date": "2019-04-18", "close": 19.477, "volume": 14097970.0}, {"date": "2019-04-22", "close": 19.522, "volume": 11770730.0}, {"date": "2019-04-23", "close": 19.478, "volume": 20005450.0}, {"date": "2019-04-24", "close": 19.544, "volume": 25840080.0}, {"date": "2019-04-25", "close": 20.508, "volume": 47341060.0}, {"date": "2019-04-26", "close": 20.639, "volume": 28651880.0}, {"date": "2019-04-29", "close": 20.612, "volume": 15666750.0}, {"date": "2019-04-30", "close": 20.743, "volume": 16043170.0}, {"date": "2019-05-01", "close": 20.396, "volume": 11368790.0}, {"date": "2019-05-02", "close": 20.684, "volume": 13400740.0}, {"date": "2019-05-03", "close": 20.778, "volume": 12577850.0}, {"date": "2019-05-06", "close": 20.454, "volume": 12830960.0}, {"date": "2019-05-07", "close": 19.994, "volume": 29342030.0}, {"date": "2019-05-08", "close": 19.971, "volume": 15550920.0}, {"date": "2019-05-09", "close": 19.863, "volume": 19390460.0}, {"date": "2019-05-10", "close": 19.79, "volume": 17563040.0}, {"date": "2019-05-13", "close": 18.83, "volume": 28565800.0}, {"date": "2019-05-14", "close": 19.244, "volume": 16563010.0}, {"date": "2019-05-15", "close": 19.548, "volume": 16087480.0}, {"date": "2019-05-16", "close": 19.446, "volume": 17615210.0}, {"date": "2019-05-17", "close": 19.416, "volume": 24441720.0}, {"date": "2019-05-20", "close": 18.367, "volume": 32440500.0}, {"date": "2019-05-21", "close": 18.691, "volume": 20313710.0}, {"date": "2019-05-22", "close": 18.718, "volume": 11324830.0}, {"date": "2019-05-23", "close": 18.545, "volume": 18494730.0}, {"date": "2019-05-24", "close": 18.19, "volume": 21382020.0}, {"date": "2019-05-28", "close": 17.892, "volume": 25526960.0}, {"date": "2019-05-29", "close": 17.76, "volume": 25662050.0}, {"date": "2019-05-30", "close": 17.862, "volume": 12633350.0}, {"date": "2019-05-31", "close": 17.461, "volume": 15767150.0}, {"date": "2019-06-03", "close": 17.243, "volume": 24126740.0}, {"date": "2019-06-04", "close": 18.042, "volume": 23986190.0}, {"date": "2019-06-05", "close": 18.232, "volume": 19468050.0}, {"date": "2019-06-06", "close": 18.464, "volume": 15890380.0}, {"date": "2019-06-07", "close": 18.668, "volume": 16193950.0}, {"date": "2019-06-10", "close": 19.117, "volume": 16889890.0}, {"date": "2019-06-11", "close": 18.992, "volume": 14779630.0}, {"date": "2019-06-12", "close": 17.988, "volume": 26863010.0}, {"date": "2019-06-13", "close": 18.019, "volume": 16483820.0}, {"date": "2019-06-14", "close": 17.68, "volume": 21876990.0}, {"date": "2019-06-17", "close": 17.251, "volume": 19721640.0}, {"date": "2019-06-18", "close": 18.044, "volume": 23698190.0}, {"date": "2019-06-19", "close": 18.142, "volume": 12340730.0}, {"date": "2019-06-20", "close": 18.396, "volume": 11269150.0}, {"date": "2019-06-21", "close": 18.303, "volume": 19916010.0}, {"date": "2019-06-24", "close": 18.127, "volume": 16783580.0}, {"date": "2019-06-25", "close": 17.582, "volume": 20798980.0}, {"date": "2019-06-26", "close": 18.128, "volume": 19941110.0}, {"date": "2019-06-27", "close": 18.613, "volume": 18911650.0}, {"date": "2019-06-28", "close": 18.784, "volume": 23367200.0}, {"date": "2019-07-01", "close": 19.134, "volume": 23745200.0}, {"date": "2019-07-02", "close": 18.719, "volume": 15263900.0}, {"date": "2019-07-03", "close": 18.486, "volume": 10480340.0}, {"date": "2019-07-05", "close": 18.364, "volume": 19537040.0}, {"date": "2019-07-08", "close": 18.14, "volume": 14967740.0}, {"date": "2019-07-09", "close": 18.308, "volume": 17440940.0}, {"date": "2019-07-10", "close": 18.422, "volume": 17782180.0}, {"date": "2019-07-11", "close": 18.489, "volume": 16131760.0}, {"date": "2019-07-12", "close": 19.124, "volume": 19753000.0}, {"date": "2019-07-15", "close": 19.275, "volume": 10091500.0}, {"date": "2019-07-16", "close": 18.981, "volume": 11091380.0}, {"date": "2019-07-17", "close": 19.172, "volume": 15798120.0}, {"date": "2019-07-18", "close": 19.823, "volume": 21089010.0}, {"date": "2019-07-19", "close": 19.847, "volume": 15319460.0}, {"date": "2019-07-22", "close": 20.721, "volume": 23580820.0}, {"date": "2019-07-23", "close": 20.976, "volume": 19498020.0}, {"date": "2019-07-24", "close": 21.698, "volume": 31408180.0}, {"date": "2019-07-25", "close": 21.075, "volume": 20844010.0}, {"date": "2019-07-26", "close": 21.075, "volume": 11248940.0}, {"date": "2019-07-29", "close": 21.082, "volume": 10921440.0}, {"date": "2019-07-30", "close": 21.132, "volume": 9560020.0}, {"date": "2019-07-31", "close": 20.861, "volume": 26525460.0}, {"date": "2019-08-01", "close": 20.576, "volume": 29749340.0}, {"date": "2019-08-02", "close": 20.409, "volume": 24245550.0}, {"date": "2019-08-05", "close": 19.353, "volume": 22824620.0}, {"date": "2019-08-06", "close": 19.452, "volume": 20040540.0}, {"date": "2019-08-07", "close": 19.643, "volume": 21443080.0}, {"date": "2019-08-08", "close": 20.148, "volume": 17326990.0}, {"date": "2019-08-09", "close": 19.532, "volume": 18800630.0}, {"date": "2019-08-12", "close": 19.631, "volume": 13060100.0}, {"date": "2019-08-13", "close": 20.569, "volume": 23279850.0}, {"date": "2019-08-14", "close": 19.85, "volume": 19207300.0}, {"date": "2019-08-15", "close": 19.893, "volume": 10424460.0}, {"date": "2019-08-16", "close": 20.511, "volume": 20014250.0}, {"date": "2019-08-19", "close": 20.805, "volume": 13951430.0}, {"date": "2019-08-20", "close": 20.676, "volume": 8549120.0}, {"date": "2019-08-21", "close": 20.799, "volume": 9282810.0}, {"date": "2019-08-22", "close": 21.046, "volume": 9906500.0}, {"date": "2019-08-23", "close": 20.039, "volume": 20315030.0}, {"date": "2019-08-26", "close": 20.134, "volume": 12502330.0}, {"date": "2019-08-27", "close": 19.977, "volume": 12917410.0}, {"date": "2019-08-28", "close": 20.328, "volume": 11954160.0}, {"date": "2019-08-29", "close": 20.766, "volume": 18178770.0}, {"date": "2019-08-30", "close": 21.051, "volume": 11943340.0}, {"date": "2019-09-03", "close": 21.294, "volume": 18529330.0}, {"date": "2019-09-04", "close": 22.16, "volume": 24036590.0}, {"date": "2019-09-05", "close": 22.674, "volume": 28373400.0}, {"date": "2019-09-06", "close": 22.792, "volume": 16807130.0}, {"date": "2019-09-09", "close": 23.034, "volume": 21947980.0}, {"date": "2019-09-10", "close": 23.194, "volume": 17276960.0}, {"date": "2019-09-11", "close": 23.401, "volume": 18287660.0}, {"date": "2019-09-12", "close": 23.487, "volume": 12308230.0}, {"date": "2019-09-13", "close": 23.556, "volume": 15981860.0}, {"date": "2019-09-16", "close": 23.494, "volume": 11596190.0}, {"date": "2019-09-17", "close": 23.678, "volume": 14376650.0}, {"date": "2019-09-18", "close": 23.764, "volume": 14973600.0}, {"date": "2019-09-19", "close": 23.686, "volume": 12731690.0}, {"date": "2019-09-20", "close": 23.531, "volume": 34836990.0}, {"date": "2019-09-23", "close": 23.824, "volume": 12612970.0}, {"date": "2019-09-24", "close": 23.586, "volume": 18222570.0}, {"date": "2019-09-25", "close": 24.16, "volume": 17440940.0}, {"date": "2019-09-26", "close": 24.283, "volume": 16964810.0}, {"date": "2019-09-27", "close": 23.008, "volume": 29413870.0}, {"date": "2019-09-30", "close": 23.111, "volume": 15637020.0}, {"date": "2019-10-01", "close": 23.039, "volume": 15078120.0}, {"date": "2019-10-02", "close": 22.8, "volume": 14819070.0}, {"date": "2019-10-03", "close": 22.905, "volume": 14145020.0}, {"date": "2019-10-04", "close": 23.327, "volume": 10780660.0}, {"date": "2019-10-07", "close": 23.214, "volume": 11860420.0}, {"date": "2019-10-08", "close": 22.77, "volume": 15098460.0}, {"date": "2019-10-09", "close": 23.313, "volume": 15973030.0}, {"date": "2019-10-10", "close": 23.462, "volume": 13064820.0}, {"date": "2019-10-11", "close": 23.709, "volume": 12082980.0}, {"date": "2019-10-14", "close": 23.628, "volume": 7822900.0}, {"date": "2019-10-15", "close": 24.205, "volume": 17992800.0}, {"date": "2019-10-16", "close": 23.476, "volume": 19995780.0}, {"date": "2019-10-17", "close": 23.61, "volume": 12835220.0}, {"date": "2019-10-18", "close": 23.37, "volume": 15238590.0}, {"date": "2019-10-21", "close": 23.846, "volume": 12836610.0}, {"date": "2019-10-22", "close": 23.491, "volume": 10537330.0}, {"date": "2019-10-23", "close": 23.318, "volume": 20602820.0}, {"date": "2019-10-24", "close": 26.56, "volume": 57360340.0}, {"date": "2019-10-25", "close": 27.005, "volume": 25112910.0}, {"date": "2019-10-28", "close": 28.125, "volume": 25280720.0}, {"date": "2019-10-29", "close": 27.649, "volume": 20797400.0}, {"date": "2019-10-30", "close": 27.756, "volume": 11727190.0}, {"date": "2019-10-31", "close": 27.104, "volume": 26992930.0}, {"date": "2019-11-01", "close": 27.826, "volume": 15456030.0}, {"date": "2019-11-04", "close": 27.81, "volume": 12931820.0}, {"date": "2019-11-05", "close": 27.795, "volume": 14839570.0}, {"date": "2019-11-06", "close": 27.551, "volume": 16907450.0}, {"date": "2019-11-07", "close": 27.411, "volume": 11067210.0}, {"date": "2019-11-08", "close": 27.268, "volume": 13730880.0}, {"date": "2019-11-11", "close": 27.126, "volume": 11793890.0}, {"date": "2019-11-12", "close": 27.001, "volume": 11061460.0}, {"date": "2019-11-13", "close": 27.246, "volume": 9032750.0}, {"date": "2019-11-14", "close": 27.509, "volume": 12033850.0}, {"date": "2019-11-15", "close": 28.368, "volume": 21266280.0}, {"date": "2019-11-18", "close": 28.27, "volume": 13662390.0}, {"date": "2019-11-19", "close": 27.676, "volume": 13663730.0}, {"date": "2019-11-20", "close": 27.413, "volume": 12731210.0}, {"date": "2019-11-21", "close": 26.39, "volume": 24069700.0}, {"date": "2019-11-22", "close": 26.198, "volume": 12736100.0}, {"date": "2019-11-25", "close": 26.901, "volume": 19885610.0}, {"date": "2019-11-26", "close": 26.956, "volume": 17900260.0}, {"date": "2019-11-27", "close": 27.094, "volume": 8756490.0}, {"date": "2019-11-29", "close": 26.683, "volume": 7590370.0}, {"date": "2019-12-02", "close": 26.294, "volume": 13167370.0}, {"date": "2019-12-03", "close": 25.784, "volume": 16259110.0}, {"date": "2019-12-04", "close": 26.287, "volume": 12072640.0}, {"date": "2019-12-05", "close": 26.482, "volume": 11038500.0}, {"date": "2019-12-06", "close": 26.986, "volume": 13588930.0}, {"date": "2019-12-09", "close": 26.802, "volume": 10450760.0}, {"date": "2019-12-10", "close": 26.899, "volume": 11830240.0}, {"date": "2019-12-11", "close": 27.54, "volume": 15586240.0}, {"date": "2019-12-12", "close": 28.47, "volume": 18277950.0}, {"date": "2019-12-13", "close": 28.195, "volume": 22786440.0}, {"date": "2019-12-16", "close": 28.425, "volume": 15262930.0}, {"date": "2019-12-17", "close": 29.057, "volume": 21020640.0}, {"date": "2019-12-18", "close": 28.802, "volume": 14119340.0}, {"date": "2019-12-19", "close": 29.329, "volume": 13328270.0}, {"date": "2019-12-20", "close": 29.741, "volume": 33509260.0}, {"date": "2019-12-23", "close": 29.445, "volume": 11608840.0}, {"date": "2019-12-24", "close": 29.448, "volume": 3866120.0}, {"date": "2019-12-26", "close": 29.492, "volume": 6220430.0}, {"date": "2019-12-27", "close": 29.37, "volume": 6082810.0}, {"date": "2019-12-30", "close": 29.254, "volume": 8506050.0}, {"date": "2019-12-31", "close": 29.24, "volume": 9153800.0}, {"date": "2020-01-02", "close": 29.789, "volume": 15064170.0}, {"date": "2020-01-03", "close": 29.469, "volume": 9622050.0}, {"date": "2020-01-06", "close": 28.919, "volume": 13406680.0}, {"date": "2020-01-07", "close": 29.624, "volume": 15619670.0}, {"date": "2020-01-08", "close": 29.997, "volume": 15537260.0}, {"date": "2020-01-09", "close": 29.793, "volume": 13751680.0}, {"date": "2020-01-10", "close": 29.434, "volume": 14051990.0}, {"date": "2020-01-13", "close": 29.729, "volume": 13999310.0}, {"date": "2020-01-14", "close": 30.076, "volume": 17322440.0}, {"date": "2020-01-15", "close": 29.834, "volume": 10829480.0}, {"date": "2020-01-16", "close": 30.595, "volume": 16069600.0}, {"date": "2020-01-17", "close": 30.8, "volume": 19299170.0}, {"date": "2020-01-21", "close": 30.868, "volume": 15001590.0}, {"date": "2020-01-22", "close": 31.134, "volume": 15039920.0}, {"date": "2020-01-23", "close": 31.242, "volume": 15565870.0}, {"date": "2020-01-24", "close": 30.654, "volume": 16325880.0}, {"date": "2020-01-27", "close": 29.379, "volume": 19112640.0}, {"date": "2020-01-28", "close": 30.169, "volume": 18149540.0}, {"date": "2020-01-29", "close": 29.822, "volume": 18157610.0}, {"date": "2020-01-30", "close": 31.095, "volume": 39431280.0}, {"date": "2020-01-31", "close": 29.821, "volume": 24364570.0}, {"date": "2020-02-03", "close": 30.844, "volume": 19477580.0}, {"date": "2020-02-04", "close": 32.54, "volume": 25310480.0}, {"date": "2020-02-05", "close": 32.562, "volume": 21571940.0}, {"date": "2020-02-06", "close": 32.352, "volume": 12624970.0}, {"date": "2020-02-07", "close": 31.54, "volume": 16028880.0}, {"date": "2020-02-10", "close": 31.983, "volume": 10886970.0}, {"date": "2020-02-11", "close": 32.567, "volume": 15207400.0}, {"date": "2020-02-12", "close": 33.462, "volume": 16871660.0}, {"date": "2020-02-13", "close": 34.158, "volume": 21105090.0}, {"date": "2020-02-14", "close": 33.93, "volume": 11099350.0}, {"date": "2020-02-18", "close": 32.534, "volume": 27538420.0}, {"date": "2020-02-19", "close": 33.385, "volume": 15395600.0}, {"date": "2020-02-20", "close": 32.849, "volume": 18878010.0}, {"date": "2020-02-21", "close": 31.68, "volume": 21613960.0}, {"date": "2020-02-24", "close": 30.046, "volume": 31022460.0}, {"date": "2020-02-25", "close": 29.222, "volume": 25498290.0}, {"date": "2020-02-26", "close": 29.66, "volume": 23799770.0}, {"date": "2020-02-27", "close": 28.57, "volume": 28721750.0}, {"date": "2020-02-28", "close": 29.343, "volume": 31992370.0}, {"date": "2020-03-02", "close": 30.033, "volume": 23472510.0}, {"date": "2020-03-03", "close": 29.146, "volume": 25102940.0}, {"date": "2020-03-04", "close": 30.624, "volume": 19169620.0}, {"date": "2020-03-05", "close": 29.913, "volume": 20370020.0}, {"date": "2020-03-06", "close": 29.441, "volume": 20488840.0}, {"date": "2020-03-09", "close": 26.76, "volume": 26494950.0}, {"date": "2020-03-10", "close": 28.757, "volume": 23724820.0}, {"date": "2020-03-11", "close": 27.663, "volume": 31447690.0}, {"date": "2020-03-12", "close": 23.785, "volume": 36844360.0}, {"date": "2020-03-13", "close": 26.178, "volume": 26920380.0}, {"date": "2020-03-16", "close": 21.354, "volume": 30960410.0}, {"date": "2020-03-17", "close": 22.93, "volume": 36696550.0}, {"date": "2020-03-18", "close": 19.414, "volume": 36072020.0}, {"date": "2020-03-19", "close": 19.501, "volume": 33438820.0}, {"date": "2020-03-20", "close": 18.789, "volume": 39045320.0}, {"date": "2020-03-23", "close": 19.285, "volume": 30271670.0}, {"date": "2020-03-24", "close": 23.064, "volume": 29215180.0}, {"date": "2020-03-25", "close": 23.355, "volume": 28374300.0}, {"date": "2020-03-26", "close": 26.034, "volume": 31684140.0}, {"date": "2020-03-27", "close": 24.122, "volume": 32033000.0}, {"date": "2020-03-30", "close": 25.53, "volume": 21297520.0}, {"date": "2020-03-31", "close": 24.0, "volume": 27875190.0}, {"date": "2020-04-01", "close": 22.333, "volume": 24655180.0}, {"date": "2020-04-02", "close": 22.057, "volume": 18914060.0}, {"date": "2020-04-03", "close": 21.815, "volume": 14906450.0}, {"date": "2020-04-06", "close": 25.075, "volume": 33271540.0}, {"date": "2020-04-07", "close": 25.622, "volume": 25778100.0}, {"date": "2020-04-08", "close": 26.675, "volume": 18922620.0}, {"date": "2020-04-09", "close": 25.828, "volume": 26206220.0}, {"date": "2020-04-13", "close": 25.878, "volume": 14107480.0}, {"date": "2020-04-14", "close": 27.251, "volume": 16269920.0}, {"date": "2020-04-15", "close": 26.281, "volume": 15427880.0}, {"date": "2020-04-16", "close": 27.071, "volume": 20778160.0}, {"date": "2020-04-17", "close": 27.902, "volume": 18319320.0}, {"date": "2020-04-20", "close": 26.673, "volume": 17822900.0}, {"date": "2020-04-21", "close": 24.363, "volume": 29990110.0}, {"date": "2020-04-22", "close": 27.178, "volume": 35809800.0}, {"date": "2020-04-23", "close": 26.396, "volume": 26248990.0}, {"date": "2020-04-24", "close": 26.667, "volume": 15290360.0}, {"date": "2020-04-27", "close": 26.441, "volume": 21362570.0}, {"date": "2020-04-28", "close": 26.185, "volume": 17316220.0}, {"date": "2020-04-29", "close": 27.999, "volume": 21558480.0}, {"date": "2020-04-30", "close": 25.528, "volume": 38871490.0}, {"date": "2020-05-01", "close": 23.502, "volume": 57151190.0}, {"date": "2020-05-04", "close": 23.452, "volume": 26312920.0}, {"date": "2020-05-05", "close": 24.281, "volume": 22685940.0}, {"date": "2020-05-06", "close": 24.456, "volume": 23507630.0}, {"date": "2020-05-07", "close": 24.763, "volume": 15454840.0}, {"date": "2020-05-08", "close": 26.54, "volume": 28397540.0}, {"date": "2020-05-11", "close": 26.223, "volume": 17626190.0}, {"date": "2020-05-12", "close": 25.598, "volume": 17644820.0}, {"date": "2020-05-13", "close": 24.819, "volume": 25459320.0}, {"date": "2020-05-14", "close": 26.9, "volume": 35759740.0}, {"date": "2020-05-15", "close": 25.184, "volume": 36818630.0}, {"date": "2020-05-18", "close": 25.747, "volume": 26606850.0}, {"date": "2020-05-19", "close": 26.166, "volume": 19014550.0}, {"date": "2020-05-20", "close": 27.117, "volume": 20598350.0}, {"date": "2020-05-21", "close": 26.07, "volume": 17726610.0}, {"date": "2020-05-22", "close": 26.114, "volume": 17562020.0}, {"date": "2020-05-26", "close": 26.636, "volume": 19098750.0}, {"date": "2020-05-27", "close": 27.611, "volume": 24586790.0}, {"date": "2020-05-28", "close": 26.682, "volume": 22892380.0}, {"date": "2020-05-29", "close": 27.367, "volume": 27951930.0}, {"date": "2020-06-01", "close": 27.097, "volume": 13799100.0}, {"date": "2020-06-02", "close": 27.146, "volume": 16977230.0}, {"date": "2020-06-03", "close": 28.689, "volume": 24279620.0}, {"date": "2020-06-04", "close": 29.184, "volume": 20593880.0}, {"date": "2020-06-05", "close": 30.492, "volume": 24995810.0}, {"date": "2020-06-08", "close": 29.759, "volume": 16893870.0}, {"date": "2020-06-09", "close": 30.233, "volume": 16323600.0}, {"date": "2020-06-10", "close": 30.13, "volume": 16072830.0}, {"date": "2020-06-11", "close": 28.243, "volume": 20624830.0}, {"date": "2020-06-12", "close": 28.452, "volume": 21637560.0}, {"date": "2020-06-15", "close": 29.114, "volume": 21102630.0}, {"date": "2020-06-16", "close": 30.548, "volume": 25536880.0}, {"date": "2020-06-17", "close": 31.378, "volume": 18442190.0}, {"date": "2020-06-18", "close": 31.48, "volume": 12740430.0}, {"date": "2020-06-19", "close": 31.525, "volume": 26101690.0}, {"date": "2020-06-22", "close": 31.23, "volume": 15409850.0}, {"date": "2020-06-23", "close": 31.598, "volume": 17647270.0}, {"date": "2020-06-24", "close": 30.578, "volume": 17908890.0}, {"date": "2020-06-25", "close": 31.26, "volume": 15934900.0}, {"date": "2020-06-26", "close": 30.252, "volume": 42336810.0}, {"date": "2020-06-29", "close": 30.846, "volume": 14761500.0}, {"date": "2020-06-30", "close": 32.346, "volume": 27895730.0}, {"date": "2020-07-01", "close": 31.748, "volume": 15273010.0}, {"date": "2020-07-02", "close": 32.37, "volume": 17112410.0}, {"date": "2020-07-06", "close": 33.496, "volume": 14150670.0}, {"date": "2020-07-07", "close": 32.789, "volume": 12765000.0}, {"date": "2020-07-08", "close": 33.38, "volume": 9896710.0}, {"date": "2020-07-09", "close": 33.576, "volume": 16598980.0}, {"date": "2020-07-10", "close": 33.998, "volume": 14327590.0}, {"date": "2020-07-13", "close": 33.714, "volume": 21604270.0}, {"date": "2020-07-14", "close": 34.606, "volume": 20187970.0}, {"date": "2020-07-15", "close": 34.322, "volume": 16370140.0}, {"date": "2020-07-16", "close": 34.488, "volume": 11832270.0}, {"date": "2020-07-17", "close": 34.627, "volume": 11289900.0}, {"date": "2020-07-20", "close": 35.375, "volume": 12483460.0}, {"date": "2020-07-21", "close": 35.702, "volume": 17436700.0}, {"date": "2020-07-22", "close": 36.196, "volume": 10367030.0}, {"date": "2020-07-23", "close": 35.482, "volume": 17248600.0}, {"date": "2020-07-24", "close": 34.572, "volume": 20030520.0}, {"date": "2020-07-27", "close": 35.808, "volume": 17522600.0}, {"date": "2020-07-28", "close": 34.893, "volume": 13323990.0}, {"date": "2020-07-29", "close": 36.083, "volume": 21673230.0}, {"date": "2020-07-30", "close": 37.854, "volume": 25678440.0}, {"date": "2020-07-31", "close": 37.716, "volume": 20403290.0}, {"date": "2020-08-03", "close": 38.141, "volume": 15179960.0}, {"date": "2020-08-04", "close": 38.496, "volume": 11482350.0}, {"date": "2020-08-05", "close": 38.347, "volume": 8464700.0}, {"date": "2020-08-06", "close": 37.781, "volume": 16998600.0}, {"date": "2020-08-07", "close": 37.244, "volume": 13854590.0}, {"date": "2020-08-10", "close": 37.576, "volume": 9292450.0}, {"date": "2020-08-11", "close": 36.901, "volume": 11101130.0}, {"date": "2020-08-12", "close": 38.152, "volume": 12235660.0}, {"date": "2020-08-13", "close": 37.702, "volume": 10764460.0}, {"date": "2020-08-14", "close": 37.364, "volume": 13447080.0}, {"date": "2020-08-17", "close": 37.908, "volume": 14184350.0}, {"date": "2020-08-18", "close": 37.457, "volume": 10472850.0}, {"date": "2020-08-19", "close": 37.219, "volume": 10748290.0}, {"date": "2020-08-20", "close": 35.85, "volume": 22140030.0}, {"date": "2020-08-21", "close": 35.344, "volume": 25555410.0}, {"date": "2020-08-24", "close": 35.102, "volume": 16823410.0}, {"date": "2020-08-25", "close": 35.25, "volume": 13103220.0}, {"date": "2020-08-26", "close": 35.18, "volume": 11949830.0}, {"date": "2020-08-27", "close": 34.145, "volume": 19021980.0}, {"date": "2020-08-28", "close": 35.078, "volume": 15963680.0}, {"date": "2020-08-31", "close": 33.634, "volume": 25334070.0}, {"date": "2020-09-01", "close": 34.056, "volume": 20877780.0}, {"date": "2020-09-02", "close": 36.27, "volume": 27631340.0}, {"date": "2020-09-03", "close": 34.153, "volume": 25565550.0}, {"date": "2020-09-04", "close": 33.312, "volume": 24710890.0}, {"date": "2020-09-08", "close": 30.272, "volume": 31138340.0}, {"date": "2020-09-09", "close": 30.091, "volume": 30867420.0}, {"date": "2020-09-10", "close": 29.751, "volume": 20856040.0}, {"date": "2020-09-11", "close": 29.399, "volume": 17273810.0}, {"date": "2020-09-14", "close": 30.542, "volume": 19546830.0}, {"date": "2020-09-15", "close": 30.893, "volume": 17143440.0}, {"date": "2020-09-16", "close": 30.66, "volume": 14159010.0}, {"date": "2020-09-17", "close": 30.589, "volume": 19136060.0}, {"date": "2020-09-18", "close": 30.721, "volume": 26604150.0}, {"date": "2020-09-21", "close": 31.496, "volume": 18803240.0}, {"date": "2020-09-22", "close": 31.869, "volume": 15076350.0}, {"date": "2020-09-23", "close": 31.702, "volume": 22289040.0}, {"date": "2020-09-24", "close": 32.717, "volume": 22067670.0}, {"date": "2020-09-25", "close": 33.027, "volume": 15512100.0}, {"date": "2020-09-28", "close": 33.661, "volume": 17927700.0}, {"date": "2020-09-29", "close": 33.771, "volume": 18056510.0}, {"date": "2020-09-30", "close": 33.175, "volume": 19894760.0}, {"date": "2020-10-01", "close": 33.913, "volume": 16934870.0}, {"date": "2020-10-02", "close": 32.871, "volume": 11960170.0}, {"date": "2020-10-05", "close": 34.223, "volume": 15407460.0}, {"date": "2020-10-06", "close": 34.098, "volume": 14251290.0}, {"date": "2020-10-07", "close": 34.577, "volume": 11084220.0}, {"date": "2020-10-08", "close": 35.543, "volume": 11930150.0}, {"date": "2020-10-09", "close": 36.271, "volume": 11960620.0}, {"date": "2020-10-12", "close": 37.011, "volume": 14548580.0}, {"date": "2020-10-13", "close": 37.419, "volume": 12292840.0}, {"date": "2020-10-14", "close": 37.4235, "volume": 14145180.0}, {"date": "2020-10-15", "close": 37.549, "volume": 16830040.0}, {"date": "2020-10-16", "close": 36.496, "volume": 15915340.0}, {"date": "2020-10-19", "close": 36.357, "volume": 13589750.0}, {"date": "2020-10-20", "close": 36.357, "volume": 9332810.0}, {"date": "2020-10-21", "close": 36.662, "volume": 16810560.0}, {"date": "2020-10-22", "close": 35.801, "volume": 22333070.0}, {"date": "2020-10-23", "close": 35.392, "volume": 12316720.0}, {"date": "2020-10-26", "close": 34.763, "volume": 12365790.0}, {"date": "2020-10-27", "close": 34.383, "volume": 10758190.0}, {"date": "2020-10-28", "close": 33.89, "volume": 16392420.0}, {"date": "2020-10-29", "close": 35.326, "volume": 16081090.0}, {"date": "2020-10-30", "close": 34.208, "volume": 17501410.0}, {"date": "2020-11-02", "close": 35.095, "volume": 13428310.0}, {"date": "2020-11-03", "close": 37.053, "volume": 17162350.0}, {"date": "2020-11-04", "close": 38.034, "volume": 15284490.0}, {"date": "2020-11-05", "close": 39.971, "volume": 18129190.0}, {"date": "2020-11-06", "close": 40.942, "volume": 14737850.0}, {"date": "2020-11-09", "close": 41.628, "volume": 19351970.0}, {"date": "2020-11-10", "close": 40.787, "volume": 14855570.0}, {"date": "2020-11-11", "close": 42.4, "volume": 14415940.0}, {"date": "2020-11-12", "close": 41.846, "volume": 9503910.0}, {"date": "2020-11-13", "close": 42.631, "volume": 11360200.0}, {"date": "2020-11-16", "close": 43.929, "volume": 13467070.0}, {"date": "2020-11-17", "close": 43.193, "volume": 9918680.0}, {"date": "2020-11-18", "close": 43.033, "volume": 13047490.0}, {"date": "2020-11-19", "close": 43.768, "volume": 11250150.0}, {"date": "2020-11-20", "close": 43.364, "volume": 14458750.0}, {"date": "2020-11-23", "close": 44.874, "volume": 10893920.0}, {"date": "2020-11-24", "close": 44.644, "volume": 12011370.0}, {"date": "2020-11-25", "close": 44.678, "volume": 8492170.0}, {"date": "2020-11-27", "close": 45.654, "volume": 7279000.0}, {"date": "2020-11-30", "close": 45.266, "volume": 14345290.0}, {"date": "2020-12-01", "close": 46.765, "volume": 14021210.0}, {"date": "2020-12-02", "close": 47.922, "volume": 18115580.0}, {"date": "2020-12-03", "close": 48.407, "volume": 15955880.0}, {"date": "2020-12-04", "close": 49.998, "volume": 17551490.0}, {"date": "2020-12-07", "close": 50.868, "volume": 15651790.0}, {"date": "2020-12-08", "close": 51.166, "volume": 13287070.0}, {"date": "2020-12-09", "close": 49.383, "volume": 19999300.0}, {"date": "2020-12-10", "close": 49.015, "volume": 13030770.0}, {"date": "2020-12-11", "close": 49.17, "volume": 14950060.0}, {"date": "2020-12-14", "close": 49.187, "volume": 10547550.0}, {"date": "2020-12-15", "close": 49.533, "volume": 11857900.0}, {"date": "2020-12-16", "close": 49.331, "volume": 15148150.0}, {"date": "2020-12-17", "close": 48.624, "volume": 14334770.0}, {"date": "2020-12-18", "close": 48.097, "volume": 25876750.0}, {"date": "2020-12-21", "close": 48.323, "volume": 17032420.0}, {"date": "2020-12-22", "close": 47.695, "volume": 9665530.0}, {"date": "2020-12-23", "close": 47.113, "volume": 7207350.0}, {"date": "2020-12-24", "close": 48.034, "volume": 3329680.0}, {"date": "2020-12-28", "close": 47.61, "volume": 6927970.0}, {"date": "2020-12-29", "close": 47.322, "volume": 9016680.0}, {"date": "2020-12-30", "close": 48.445, "volume": 8820330.0}, {"date": "2020-12-31", "close": 47.227, "volume": 16631040.0}, {"date": "2021-01-04", "close": 47.802, "volume": 17685880.0}, {"date": "2021-01-05", "close": 49.455, "volume": 16099330.0}, {"date": "2021-01-06", "close": 49.649, "volume": 13342210.0}, {"date": "2021-01-07", "close": 51.446, "volume": 12983920.0}, {"date": "2021-01-08", "close": 50.163, "volume": 14418960.0}, {"date": "2021-01-11", "close": 51.648, "volume": 11895720.0}, {"date": "2021-01-12", "close": 53.644, "volume": 18791910.0}, {"date": "2021-01-13", "close": 52.65, "volume": 13613250.0}, {"date": "2021-01-14", "close": 55.779, "volume": 20033830.0}, {"date": "2021-01-15", "close": 54.753, "volume": 15264260.0}, {"date": "2021-01-19", "close": 58.002, "volume": 20351200.0}, {"date": "2021-01-20", "close": 56.3, "volume": 18509870.0}, {"date": "2021-01-21", "close": 56.419, "volume": 12418820.0}, {"date": "2021-01-22", "close": 56.385, "volume": 11997820.0}, {"date": "2021-01-25", "close": 56.776, "volume": 16752610.0}, {"date": "2021-01-26", "close": 55.266, "volume": 14309570.0}, {"date": "2021-01-27", "close": 51.504, "volume": 22524540.0}, {"date": "2021-01-28", "close": 50.735, "volume": 24901140.0}, {"date": "2021-01-29", "close": 48.395, "volume": 28251920.0}, {"date": "2021-02-01", "close": 50.145, "volume": 16938310.0}, {"date": "2021-02-02", "close": 51.607, "volume": 14587100.0}, {"date": "2021-02-03", "close": 50.433, "volume": 16048960.0}, {"date": "2021-02-04", "close": 51.953, "volume": 14012360.0}, {"date": "2021-02-05", "close": 50.976, "volume": 12367110.0}, {"date": "2021-02-08", "close": 53.278, "volume": 14657520.0}, {"date": "2021-02-09", "close": 52.808, "volume": 9443970.0}, {"date": "2021-02-10", "close": 53.25, "volume": 8681540.0}, {"date": "2021-02-11", "close": 57.221, "volume": 29727000.0}, {"date": "2021-02-12", "close": 58.616, "volume": 20121010.0}, {"date": "2021-02-16", "close": 59.179, "volume": 14519650.0}, {"date": "2021-02-17", "close": 58.591, "volume": 14538260.0}, {"date": "2021-02-18", "close": 57.777, "volume": 11382730.0}, {"date": "2021-02-19", "close": 59.841, "volume": 16986110.0}, {"date": "2021-02-22", "close": 56.78, "volume": 16154620.0}, {"date": "2021-02-23", "close": 56.265, "volume": 17167390.0}, {"date": "2021-02-24", "close": 59.69, "volume": 15170100.0}, {"date": "2021-02-25", "close": 54.765, "volume": 26749900.0}, {"date": "2021-02-26", "close": 56.719, "volume": 17836280.0}, {"date": "2021-03-01", "close": 59.881, "volume": 17683180.0}, {"date": "2021-03-02", "close": 57.336, "volume": 14636180.0}, {"date": "2021-03-03", "close": 55.123, "volume": 16317880.0}, {"date": "2021-03-04", "close": 52.881, "volume": 25419860.0}, {"date": "2021-03-05", "close": 54.77, "volume": 22160420.0}, {"date": "2021-03-08", "close": 50.261, "volume": 19137600.0}, {"date": "2021-03-09", "close": 54.351, "volume": 17266090.0}, {"date": "2021-03-10", "close": 51.87, "volume": 19724930.0}, {"date": "2021-03-11", "close": 53.539, "volume": 16126700.0}, {"date": "2021-03-12", "close": 52.482, "volume": 14337340.0}, {"date": "2021-03-15", "close": 53.675, "volume": 10672510.0}, {"date": "2021-03-16", "close": 54.718, "volume": 15264500.0}, {"date": "2021-03-17", "close": 55.301, "volume": 13584890.0}, {"date": "2021-03-18", "close": 53.917, "volume": 25184680.0}, {"date": "2021-03-19", "close": 54.231, "volume": 23792200.0}, {"date": "2021-03-22", "close": 56.003, "volume": 14441600.0}, {"date": "2021-03-23", "close": 54.441, "volume": 14294550.0}, {"date": "2021-03-24", "close": 55.245, "volume": 19696570.0}, {"date": "2021-03-25", "close": 54.803, "volume": 14463410.0}, {"date": "2021-03-26", "close": 58.423, "volume": 18716040.0}, {"date": "2021-03-29", "close": 57.029, "volume": 17597590.0}, {"date": "2021-03-30", "close": 57.256, "volume": 9048930.0}, {"date": "2021-03-31", "close": 59.524, "volume": 23698020.0}, {"date": "2021-04-01", "close": 63.93, "volume": 24633530.0}, {"date": "2021-04-05", "close": 66.08, "volume": 23453770.0}, {"date": "2021-04-06", "close": 65.248, "volume": 23235930.0}, {"date": "2021-04-07", "close": 65.878, "volume": 14689400.0}, {"date": "2021-04-08", "close": 66.8, "volume": 12044690.0}, {"date": "2021-04-09", "close": 66.2, "volume": 12735460.0}, {"date": "2021-04-12", "close": 65.027, "volume": 15810570.0}, {"date": "2021-04-13", "close": 64.499, "volume": 13503950.0}, {"date": "2021-04-14", "close": 64.043, "volume": 8945210.0}, {"date": "2021-04-15", "close": 64.95, "volume": 10901880.0}, {"date": "2021-04-16", "close": 64.371, "volume": 11136280.0}, {"date": "2021-04-19", "close": 62.173, "volume": 24218720.0}, {"date": "2021-04-20", "close": 61.303, "volume": 13724040.0}, {"date": "2021-04-21", "close": 64.125, "volume": 20740460.0}, {"date": "2021-04-22", "close": 61.454, "volume": 24367430.0}, {"date": "2021-04-23", "close": 62.749, "volume": 14893200.0}, {"date": "2021-04-26", "close": 64.317, "volume": 12988270.0}, {"date": "2021-04-27", "close": 64.488, "volume": 9919230.0}, {"date": "2021-04-28", "close": 63.805, "volume": 7379720.0}, {"date": "2021-04-29", "close": 64.097, "volume": 8941130.0}, {"date": "2021-04-30", "close": 62.045, "volume": 13666770.0}, {"date": "2021-05-03", "close": 61.724, "volume": 11581680.0}, {"date": "2021-05-04", "close": 60.629, "volume": 15877560.0}, {"date": "2021-05-05", "close": 61.1, "volume": 9834950.0}, {"date": "2021-05-06", "close": 61.744, "volume": 11910770.0}, {"date": "2021-05-07", "close": 63.054, "volume": 10336130.0}, {"date": "2021-05-10", "close": 58.645, "volume": 17658760.0}, {"date": "2021-05-11", "close": 59.243, "volume": 19468970.0}, {"date": "2021-05-12", "close": 55.767, "volume": 24293410.0}, {"date": "2021-05-13", "close": 58.473, "volume": 29410150.0}, {"date": "2021-05-14", "close": 60.299, "volume": 15485720.0}, {"date": "2021-05-17", "close": 59.207, "volume": 16781800.0}, {"date": "2021-05-18", "close": 58.483, "volume": 11679270.0}, {"date": "2021-05-19", "close": 60.22, "volume": 15768550.0}, {"date": "2021-05-20", "close": 62.672, "volume": 19740690.0}, {"date": "2021-05-21", "close": 61.41, "volume": 14746530.0}, {"date": "2021-05-24", "close": 63.464, "volume": 14088250.0}, {"date": "2021-05-25", "close": 64.037, "volume": 15016640.0}, {"date": "2021-05-26", "close": 63.804, "volume": 12621040.0}, {"date": "2021-05-27", "close": 64.57, "volume": 22454030.0}, {"date": "2021-05-28", "close": 64.985, "volume": 8420150.0}, {"date": "2021-06-01", "close": 64.904, "volume": 12763480.0}, {"date": "2021-06-02", "close": 64.899, "volume": 9195950.0}, {"date": "2021-06-03", "close": 63.578, "volume": 11786860.0}, {"date": "2021-06-04", "close": 65.531, "volume": 10442570.0}, {"date": "2021-06-07", "close": 64.958, "volume": 8129980.0}, {"date": "2021-06-08", "close": 63.755, "volume": 8857540.0}, {"date": "2021-06-09", "close": 63.409, "volume": 6594770.0}, {"date": "2021-06-10", "close": 64.077, "volume": 8439840.0}, {"date": "2021-06-11", "close": 64.211, "volume": 10245620.0}, {"date": "2021-06-14", "close": 65.024, "volume": 10188160.0}, {"date": "2021-06-15", "close": 64.348, "volume": 6380020.0}, {"date": "2021-06-16", "close": 63.874, "volume": 10738490.0}, {"date": "2021-06-17", "close": 63.978, "volume": 8548040.0}, {"date": "2021-06-18", "close": 61.266, "volume": 21138980.0}, {"date": "2021-06-21", "close": 61.862, "volume": 9931170.0}, {"date": "2021-06-22", "close": 62.179, "volume": 7201110.0}, {"date": "2021-06-23", "close": 62.422, "volume": 6797110.0}, {"date": "2021-06-24", "close": 63.502, "volume": 7680680.0}, {"date": "2021-06-25", "close": 63.044, "volume": 12497470.0}, {"date": "2021-06-28", "close": 64.696, "volume": 9634520.0}, {"date": "2021-06-29", "close": 65.179, "volume": 7976380.0}, {"date": "2021-06-30", "close": 65.07, "volume": 8034720.0}, {"date": "2021-07-01", "close": 63.307, "volume": 11343010.0}, {"date": "2021-07-02", "close": 63.144, "volume": 7426380.0}, {"date": "2021-07-06", "close": 62.19, "volume": 10242100.0}, {"date": "2021-07-07", "close": 61.359, "volume": 8623360.0}, {"date": "2021-07-08", "close": 60.603, "volume": 10218900.0}, {"date": "2021-07-09", "close": 61.285, "volume": 8375150.0}, {"date": "2021-07-12", "close": 62.542, "volume": 17317340.0}, {"date": "2021-07-13", "close": 62.467, "volume": 10837260.0}, {"date": "2021-07-14", "close": 61.788, "volume": 11506940.0}, {"date": "2021-07-15", "close": 61.074, "volume": 12501000.0}, {"date": "2021-07-16", "close": 58.848, "volume": 13537940.0}, {"date": "2021-07-19", "close": 59.152, "volume": 14570390.0}, {"date": "2021-07-20", "close": 60.709, "volume": 15558870.0}, {"date": "2021-07-21", "close": 63.725, "volume": 16374380.0}, {"date": "2021-07-22", "close": 63.593, "volume": 12523510.0}, {"date": "2021-07-23", "close": 64.027, "volume": 10316850.0}, {"date": "2021-07-26", "close": 64.039, "volume": 8784330.0}, {"date": "2021-07-27", "close": 62.259, "volume": 14911660.0}, {"date": "2021-07-28", "close": 63.5, "volume": 12159980.0}, {"date": "2021-07-29", "close": 61.963, "volume": 29139050.0}, {"date": "2021-07-30", "close": 63.741, "volume": 16510910.0}, {"date": "2021-08-02", "close": 64.18, "volume": 13924470.0}, {"date": "2021-08-03", "close": 64.552, "volume": 6843500.0}, {"date": "2021-08-04", "close": 64.978, "volume": 11120920.0}, {"date": "2021-08-05", "close": 64.566, "volume": 5961450.0}, {"date": "2021-08-06", "close": 64.796, "volume": 6065590.0}, {"date": "2021-08-09", "close": 64.05, "volume": 7830940.0}, {"date": "2021-08-10", "close": 61.717, "volume": 16248710.0}, {"date": "2021-08-11", "close": 60.852, "volume": 17556760.0}, {"date": "2021-08-12", "close": 58.351, "volume": 25156300.0}, {"date": "2021-08-13", "close": 58.041, "volume": 17662530.0}, {"date": "2021-08-16", "close": 58.887, "volume": 12696200.0}, {"date": "2021-08-17", "close": 57.899, "volume": 12702650.0}, {"date": "2021-08-18", "close": 56.951, "volume": 8829710.0}, {"date": "2021-08-19", "close": 57.714, "volume": 11056980.0}, {"date": "2021-08-20", "close": 56.597, "volume": 16961720.0}, {"date": "2021-08-23", "close": 58.43, "volume": 13697350.0}, {"date": "2021-08-24", "close": 58.558, "volume": 9513110.0}, {"date": "2021-08-25", "close": 58.877, "volume": 9012280.0}, {"date": "2021-08-26", "close": 58.535, "volume": 8623810.0}, {"date": "2021-08-27", "close": 60.959, "volume": 14982350.0}, {"date": "2021-08-30", "close": 60.799, "volume": 9765710.0}, {"date": "2021-08-31", "close": 60.482, "volume": 10714820.0}, {"date": "2021-09-01", "close": 59.978, "volume": 7045500.0}, {"date": "2021-09-02", "close": 60.21, "volume": 8574410.0}, {"date": "2021-09-03", "close": 61.071, "volume": 10301900.0}, {"date": "2021-09-07", "close": 59.319, "volume": 23325790.0}, {"date": "2021-09-08", "close": 58.354, "volume": 17214580.0}, {"date": "2021-09-09", "close": 59.361, "volume": 15392120.0}, {"date": "2021-09-10", "close": 59.811, "volume": 15574880.0}, {"date": "2021-09-13", "close": 60.877, "volume": 13131900.0}, {"date": "2021-09-14", "close": 60.35, "volume": 11812700.0}, {"date": "2021-09-15", "close": 61.15, "volume": 11419630.0}, {"date": "2021-09-16", "close": 61.585, "volume": 13526960.0}, {"date": "2021-09-17", "close": 60.898, "volume": 20141870.0}, {"date": "2021-09-20", "close": 58.991, "volume": 13241180.0}, {"date": "2021-09-21", "close": 58.622, "volume": 16044860.0}, {"date": "2021-09-22", "close": 60.11, "volume": 10349910.0}, {"date": "2021-09-23", "close": 61.256, "volume": 11005520.0}, {"date": "2021-09-24", "close": 61.248, "volume": 7272890.0}, {"date": "2021-09-27", "close": 61.667, "volume": 10892670.0}, {"date": "2021-09-28", "close": 58.597, "volume": 20885300.0}, {"date": "2021-09-29", "close": 56.751, "volume": 16577110.0}, {"date": "2021-09-30", "close": 56.915, "volume": 10940800.0}, {"date": "2021-10-01", "close": 56.973, "volume": 11160170.0}, {"date": "2021-10-04", "close": 55.014, "volume": 16407270.0}, {"date": "2021-10-05", "close": 55.59, "volume": 12056100.0}, {"date": "2021-10-06", "close": 55.173, "volume": 15907690.0}, {"date": "2021-10-07", "close": 55.582, "volume": 10538000.0}, {"date": "2021-10-08", "close": 55.016, "volume": 8672510.0}, {"date": "2021-10-11", "close": 55.244, "volume": 8922570.0}, {"date": "2021-10-12", "close": 54.678, "volume": 12765760.0}, {"date": "2021-10-13", "close": 54.441, "volume": 12541850.0}, {"date": "2021-10-14", "close": 56.793, "volume": 15512490.0}, {"date": "2021-10-15", "close": 56.447, "volume": 13247690.0}, {"date": "2021-10-18", "close": 56.87, "volume": 12473960.0}, {"date": "2021-10-19", "close": 57.083, "volume": 14994540.0}, {"date": "2021-10-20", "close": 56.55, "volume": 16933370.0}, {"date": "2021-10-21", "close": 55.542, "volume": 30650060.0}, {"date": "2021-10-22", "close": 55.674, "volume": 18770410.0}, {"date": "2021-10-25", "close": 55.197, "volume": 12825550.0}, {"date": "2021-10-26", "close": 54.894, "volume": 11733970.0}, {"date": "2021-10-27", "close": 55.362, "volume": 11837610.0}, {"date": "2021-10-28", "close": 56.595, "volume": 22325080.0}, {"date": "2021-10-29", "close": 56.357, "volume": 13382830.0}, {"date": "2021-11-01", "close": 57.276, "volume": 10727410.0}, {"date": "2021-11-02", "close": 57.424, "volume": 8970990.0}, {"date": "2021-11-03", "close": 58.14, "volume": 7908110.0}, {"date": "2021-11-04", "close": 59.873, "volume": 17964520.0}, {"date": "2021-11-05", "close": 61.077, "volume": 21028970.0}, {"date": "2021-11-08", "close": 60.907, "volume": 12598390.0}, {"date": "2021-11-09", "close": 62.191, "volume": 12040600.0}, {"date": "2021-11-10", "close": 60.578, "volume": 10897890.0}, {"date": "2021-11-11", "close": 61.37, "volume": 8198380.0}, {"date": "2021-11-12", "close": 62.442, "volume": 10592250.0}, {"date": "2021-11-15", "close": 63.026, "volume": 13536300.0}, {"date": "2021-11-16", "close": 63.426, "volume": 8523130.0}, {"date": "2021-11-17", "close": 63.063, "volume": 9067130.0}, {"date": "2021-11-18", "close": 63.58, "volume": 10012250.0}, {"date": "2021-11-19", "close": 64.45, "volume": 18333840.0}, {"date": "2021-11-22", "close": 64.67, "volume": 18759310.0}, {"date": "2021-11-23", "close": 66.132, "volume": 17545320.0}, {"date": "2021-11-24", "close": 66.079, "volume": 12153930.0}, {"date": "2021-11-26", "close": 64.198, "volume": 8376780.0}, {"date": "2021-11-29", "close": 68.054, "volume": 19639320.0}, {"date": "2021-11-30", "close": 67.985, "volume": 27254400.0}, {"date": "2021-12-01", "close": 69.353, "volume": 25282130.0}, {"date": "2021-12-02", "close": 66.152, "volume": 23006040.0}, {"date": "2021-12-03", "close": 66.147, "volume": 13857630.0}, {"date": "2021-12-06", "close": 66.756, "volume": 12665880.0}, {"date": "2021-12-07", "close": 70.615, "volume": 16016280.0}, {"date": "2021-12-08", "close": 71.403, "volume": 11633620.0}, {"date": "2021-12-09", "close": 69.939, "volume": 10827580.0}, {"date": "2021-12-10", "close": 70.596, "volume": 8794040.0}, {"date": "2021-12-13", "close": 68.497, "volume": 12440180.0}, {"date": "2021-12-14", "close": 67.921, "volume": 13892010.0}, {"date": "2021-12-15", "close": 69.731, "volume": 13626980.0}, {"date": "2021-12-16", "close": 67.128, "volume": 13774820.0}, {"date": "2021-12-17", "close": 66.917, "volume": 15653810.0}, {"date": "2021-12-20", "close": 66.108, "volume": 9110420.0}, {"date": "2021-12-21", "close": 68.307, "volume": 13404670.0}, {"date": "2021-12-22", "close": 69.122, "volume": 10424170.0}, {"date": "2021-12-23", "close": 69.872, "volume": 8674310.0}, {"date": "2021-12-27", "close": 72.34, "volume": 10146340.0}, {"date": "2021-12-28", "close": 71.61, "volume": 7819200.0}, {"date": "2021-12-29", "close": 72.675, "volume": 6902380.0}, {"date": "2021-12-30", "close": 71.833, "volume": 5215650.0}, {"date": "2021-12-31", "close": 71.915, "volume": 7138720.0}, {"date": "2022-01-03", "close": 72.546, "volume": 10602960.0}, {"date": "2022-01-04", "close": 71.2, "volume": 14565560.0}, {"date": "2022-01-05", "close": 69.181, "volume": 13994280.0}, {"date": "2022-01-06", "close": 70.191, "volume": 11895900.0}, {"date": "2022-01-07", "close": 66.929, "volume": 15697720.0}, {"date": "2022-01-10", "close": 66.429, "volume": 16246470.0}, {"date": "2022-01-11", "close": 67.321, "volume": 9189200.0}, {"date": "2022-01-12", "close": 68.632, "volume": 9288100.0}, {"date": "2022-01-13", "close": 68.677, "volume": 29135090.0}, {"date": "2022-01-14", "close": 72.982, "volume": 19416180.0}, {"date": "2022-01-18", "close": 67.901, "volume": 20095790.0}, {"date": "2022-01-19", "close": 64.273, "volume": 18340290.0}, {"date": "2022-01-20", "close": 61.967, "volume": 19444310.0}, {"date": "2022-01-21", "close": 60.579, "volume": 22221770.0}, {"date": "2022-01-24", "close": 62.182, "volume": 24895400.0}, {"date": "2022-01-25", "close": 58.823, "volume": 18845990.0}, {"date": "2022-01-26", "close": 59.667, "volume": 23636750.0}, {"date": "2022-01-27", "close": 55.53, "volume": 30955550.0}, {"date": "2022-01-28", "close": 56.114, "volume": 20023970.0}, {"date": "2022-01-31", "close": 58.992, "volume": 19002180.0}, {"date": "2022-02-01", "close": 58.947, "volume": 11355090.0}, {"date": "2022-02-02", "close": 61.177, "volume": 16622060.0}, {"date": "2022-02-03", "close": 58.876, "volume": 20075570.0}, {"date": "2022-02-04", "close": 57.907, "volume": 14464210.0}, {"date": "2022-02-07", "close": 57.137, "volume": 10860310.0}, {"date": "2022-02-08", "close": 57.629, "volume": 12958440.0}, {"date": "2022-02-09", "close": 60.744, "volume": 12071730.0}, {"date": "2022-02-10", "close": 59.487, "volume": 15148000.0}, {"date": "2022-02-11", "close": 55.999, "volume": 15785130.0}, {"date": "2022-02-14", "close": 55.825, "volume": 13461160.0}, {"date": "2022-02-15", "close": 59.382, "volume": 14346430.0}, {"date": "2022-02-16", "close": 59.147, "volume": 8048060.0}, {"date": "2022-02-17", "close": 58.061, "volume": 12909630.0}, {"date": "2022-02-18", "close": 56.999, "volume": 12480540.0}, {"date": "2022-02-22", "close": 55.972, "volume": 12196380.0}, {"date": "2022-02-23", "close": 54.239, "volume": 12435130.0}, {"date": "2022-02-24", "close": 56.288, "volume": 15628100.0}, {"date": "2022-02-25", "close": 57.32, "volume": 10849320.0}, {"date": "2022-02-28", "close": 56.135, "volume": 14064610.0}, {"date": "2022-03-01", "close": 54.057, "volume": 16090290.0}, {"date": "2022-03-02", "close": 55.402, "volume": 12451190.0}, {"date": "2022-03-03", "close": 54.351, "volume": 10339130.0}, {"date": "2022-03-04", "close": 52.578, "volume": 14394410.0}, {"date": "2022-03-07", "close": 48.915, "volume": 21396320.0}, {"date": "2022-03-08", "close": 49.037, "volume": 21559510.0}, {"date": "2022-03-09", "close": 51.731, "volume": 14439260.0}, {"date": "2022-03-10", "close": 49.707, "volume": 11106040.0}, {"date": "2022-03-11", "close": 48.339, "volume": 10389360.0}, {"date": "2022-03-14", "close": 46.9, "volume": 15871020.0}, {"date": "2022-03-15", "close": 48.472, "volume": 12457280.0}, {"date": "2022-03-16", "close": 51.449, "volume": 16659150.0}, {"date": "2022-03-17", "close": 52.632, "volume": 13627360.0}, {"date": "2022-03-18", "close": 54.464, "volume": 22238770.0}, {"date": "2022-03-21", "close": 53.686, "volume": 10517440.0}, {"date": "2022-03-22", "close": 54.676, "volume": 10665670.0}, {"date": "2022-03-23", "close": 53.099, "volume": 9834980.0}, {"date": "2022-03-24", "close": 55.622, "volume": 12124260.0}, {"date": "2022-03-25", "close": 55.482, "volume": 7533520.0}, {"date": "2022-03-28", "close": 55.731, "volume": 7339910.0}, {"date": "2022-03-29", "close": 56.893, "volume": 11138650.0}, {"date": "2022-03-30", "close": 54.856, "volume": 12981330.0}, {"date": "2022-03-31", "close": 53.761, "volume": 14703000.0}, {"date": "2022-04-01", "close": 52.545, "volume": 12085090.0}, {"date": "2022-04-04", "close": 53.555, "volume": 8783620.0}, {"date": "2022-04-05", "close": 50.364, "volume": 19670270.0}, {"date": "2022-04-06", "close": 49.817, "volume": 15845270.0}, {"date": "2022-04-07", "close": 50.334, "volume": 10094560.0}, {"date": "2022-04-08", "close": 49.164, "volume": 10451170.0}, {"date": "2022-04-11", "close": 47.576, "volume": 16953050.0}, {"date": "2022-04-12", "close": 46.7, "volume": 16778350.0}, {"date": "2022-04-13", "close": 47.261, "volume": 11396210.0}, {"date": "2022-04-14", "close": 45.616, "volume": 13647940.0}, {"date": "2022-04-18", "close": 47.055, "volume": 16631470.0}, {"date": "2022-04-19", "close": 47.919, "volume": 12144010.0}, {"date": "2022-04-20", "close": 48.145, "volume": 20233030.0}, {"date": "2022-04-21", "close": 46.951, "volume": 22793730.0}, {"date": "2022-04-22", "close": 46.313, "volume": 20282170.0}, {"date": "2022-04-25", "close": 47.642, "volume": 14123830.0}, {"date": "2022-04-26", "close": 45.722, "volume": 14973540.0}, {"date": "2022-04-27", "close": 45.678, "volume": 12413030.0}, {"date": "2022-04-28", "close": 48.449, "volume": 16783660.0}, {"date": "2022-04-29", "close": 46.576, "volume": 14050940.0}, {"date": "2022-05-02", "close": 47.932, "volume": 12866980.0}, {"date": "2022-05-03", "close": 48.539, "volume": 9577550.0}, {"date": "2022-05-04", "close": 50.592, "volume": 11962050.0}, {"date": "2022-05-05", "close": 48.132, "volume": 14577700.0}, {"date": "2022-05-06", "close": 47.823, "volume": 10681230.0}, {"date": "2022-05-09", "close": 44.715, "volume": 18486980.0}, {"date": "2022-05-10", "close": 45.912, "volume": 14135730.0}, {"date": "2022-05-11", "close": 44.72, "volume": 11792640.0}, {"date": "2022-05-12", "close": 46.043, "volume": 15557720.0}, {"date": "2022-05-13", "close": 49.192, "volume": 19092640.0}, {"date": "2022-05-16", "close": 48.247, "volume": 9689860.0}, {"date": "2022-05-17", "close": 51.227, "volume": 16355860.0}, {"date": "2022-05-18", "close": 47.748, "volume": 17104520.0}, {"date": "2022-05-19", "close": 47.213, "volume": 11193160.0}, {"date": "2022-05-20", "close": 47.412, "volume": 17158640.0}, {"date": "2022-05-23", "close": 48.33, "volume": 10578110.0}, {"date": "2022-05-24", "close": 47.097, "volume": 9432380.0}, {"date": "2022-05-25", "close": 48.758, "volume": 12887100.0}, {"date": "2022-05-26", "close": 50.921, "volume": 12922870.0}, {"date": "2022-05-27", "close": 53.102, "volume": 16525670.0}, {"date": "2022-05-31", "close": 52.003, "volume": 15011270.0}, {"date": "2022-06-01", "close": 50.579, "volume": 10261340.0}, {"date": "2022-06-02", "close": 52.33, "volume": 11602260.0}, {"date": "2022-06-03", "close": 51.398, "volume": 13306180.0}, {"date": "2022-06-06", "close": 51.626, "volume": 7852510.0}, {"date": "2022-06-07", "close": 52.344, "volume": 11502880.0}, {"date": "2022-06-08", "close": 51.213, "volume": 9009750.0}, {"date": "2022-06-09", "close": 49.345, "volume": 8652250.0}, {"date": "2022-06-10", "close": 47.441, "volume": 10993090.0}, {"date": "2022-06-13", "close": 44.708, "volume": 14834550.0}, {"date": "2022-06-14", "close": 44.977, "volume": 11690390.0}, {"date": "2022-06-15", "close": 45.364, "volume": 15660790.0}, {"date": "2022-06-16", "close": 41.83, "volume": 19042160.0}, {"date": "2022-06-17", "close": 41.946, "volume": 17919470.0}, {"date": "2022-06-21", "close": 43.304, "volume": 12126690.0}, {"date": "2022-06-22", "close": 42.563, "volume": 11081890.0}, {"date": "2022-06-23", "close": 42.408, "volume": 9030460.0}, {"date": "2022-06-24", "close": 45.019, "volume": 14216570.0}, {"date": "2022-06-27", "close": 44.979, "volume": 7694920.0}, {"date": "2022-06-28", "close": 43.826, "volume": 9379510.0}, {"date": "2022-06-29", "close": 42.705, "volume": 11751370.0}, {"date": "2022-06-30", "close": 42.615, "volume": 10664760.0}, {"date": "2022-07-01", "close": 39.483, "volume": 29500140.0}, {"date": "2022-07-05", "close": 38.877, "volume": 26882780.0}, {"date": "2022-07-06", "close": 39.169, "volume": 12517510.0}, {"date": "2022-07-07", "close": 41.488, "volume": 13753420.0}, {"date": "2022-07-08", "close": 41.512, "volume": 9213430.0}, {"date": "2022-07-11", "close": 40.241, "volume": 11148280.0}, {"date": "2022-07-12", "close": 40.587, "volume": 9539070.0}, {"date": "2022-07-13", "close": 41.201, "volume": 9219850.0}, {"date": "2022-07-14", "close": 41.932, "volume": 11113800.0}, {"date": "2022-07-15", "close": 42.713, "volume": 13375980.0}, {"date": "2022-07-18", "close": 42.316, "volume": 9080840.0}, {"date": "2022-07-19", "close": 44.694, "volume": 14888230.0}, {"date": "2022-07-20", "close": 46.51, "volume": 18507480.0}, {"date": "2022-07-21", "close": 47.613, "volume": 13811530.0}, {"date": "2022-07-22", "close": 46.399, "volume": 13265130.0}, {"date": "2022-07-25", "close": 45.745, "volume": 11482790.0}, {"date": "2022-07-26", "close": 44.723, "volume": 11291380.0}, {"date": "2022-07-27", "close": 46.766, "volume": 16885960.0}, {"date": "2022-07-28", "close": 48.494, "volume": 23813320.0}, {"date": "2022-07-29", "close": 50.051, "volume": 24773860.0}, {"date": "2022-08-01", "close": 50.28, "volume": 20002490.0}, {"date": "2022-08-02", "close": 50.265, "volume": 14587830.0}, {"date": "2022-08-03", "close": 52.469, "volume": 22118650.0}, {"date": "2022-08-04", "close": 53.185, "volume": 16144710.0}, {"date": "2022-08-05", "close": 51.997, "volume": 10453960.0}, {"date": "2022-08-08", "close": 50.954, "volume": 10183130.0}, {"date": "2022-08-09", "close": 46.94, "volume": 28791810.0}, {"date": "2022-08-10", "close": 49.495, "volume": 19802010.0}, {"date": "2022-08-11", "close": 49.746, "volume": 18041010.0}, {"date": "2022-08-12", "close": 51.859, "volume": 12589530.0}, {"date": "2022-08-15", "close": 51.729, "volume": 9659380.0}, {"date": "2022-08-16", "close": 51.036, "volume": 12301510.0}, {"date": "2022-08-17", "close": 49.756, "volume": 14021390.0}, {"date": "2022-08-18", "close": 50.315, "volume": 12764830.0}, {"date": "2022-08-19", "close": 47.679, "volume": 20104460.0}, {"date": "2022-08-22", "close": 45.757, "volume": 14652540.0}, {"date": "2022-08-23", "close": 46.397, "volume": 8105290.0}, {"date": "2022-08-24", "close": 46.301, "volume": 6850760.0}, {"date": "2022-08-25", "close": 47.819, "volume": 9490120.0}, {"date": "2022-08-26", "close": 45.331, "volume": 15862770.0}, {"date": "2022-08-29", "close": 44.454, "volume": 10083980.0}, {"date": "2022-08-30", "close": 44.268, "volume": 14188160.0}, {"date": "2022-08-31", "close": 43.791, "volume": 12324160.0}, {"date": "2022-09-01", "close": 43.204, "volume": 18831180.0}, {"date": "2022-09-02", "close": 43.021, "volume": 13680420.0}, {"date": "2022-09-06", "close": 42.676, "volume": 11634130.0}, {"date": "2022-09-07", "close": 43.2, "volume": 12013060.0}, {"date": "2022-09-08", "close": 43.916, "volume": 14206120.0}, {"date": "2022-09-09", "close": 45.078, "volume": 12934170.0}, {"date": "2022-09-12", "close": 44.73, "volume": 9989650.0}, {"date": "2022-09-13", "close": 42.048, "volume": 18942070.0}, {"date": "2022-09-14", "close": 42.176, "volume": 10616140.0}, {"date": "2022-09-15", "close": 41.344, "volume": 11986850.0}, {"date": "2022-09-16", "close": 40.922, "volume": 18613350.0}, {"date": "2022-09-19", "close": 40.922, "volume": 9364480.0}, {"date": "2022-09-20", "close": 40.34, "volume": 8926750.0}, {"date": "2022-09-21", "close": 39.865, "volume": 10620630.0}, {"date": "2022-09-22", "close": 38.683, "volume": 15201950.0}, {"date": "2022-09-23", "close": 38.056, "volume": 14623400.0}, {"date": "2022-09-26", "close": 37.144, "volume": 11251300.0}, {"date": "2022-09-27", "close": 37.67, "volume": 11831270.0}, {"date": "2022-09-28", "close": 38.165, "volume": 10843490.0}, {"date": "2022-09-29", "close": 37.055, "volume": 15438760.0}, {"date": "2022-09-30", "close": 36.6, "volume": 19091560.0}, {"date": "2022-10-03", "close": 38.968, "volume": 25300360.0}, {"date": "2022-10-04", "close": 40.063, "volume": 20567070.0}, {"date": "2022-10-05", "close": 39.991, "volume": 14069940.0}, {"date": "2022-10-06", "close": 39.76, "volume": 13588380.0}, {"date": "2022-10-07", "close": 37.484, "volume": 20797470.0}, {"date": "2022-10-10", "close": 35.072, "volume": 39506170.0}, {"date": "2022-10-11", "close": 32.705, "volume": 53132440.0}, {"date": "2022-10-12", "close": 32.398, "volume": 36662980.0}, {"date": "2022-10-13", "close": 34.061, "volume": 45293830.0}, {"date": "2022-10-14", "close": 31.495, "volume": 30401380.0}, {"date": "2022-10-17", "close": 31.542, "volume": 51438880.0}, {"date": "2022-10-18", "close": 32.206, "volume": 25076950.0}, {"date": "2022-10-19", "close": 33.008, "volume": 26915080.0}, {"date": "2022-10-20", "close": 35.587, "volume": 58750910.0}, {"date": "2022-10-21", "close": 36.929, "volume": 27665380.0}, {"date": "2022-10-24", "close": 37.396, "volume": 20117350.0}, {"date": "2022-10-25", "close": 37.986, "volume": 17499200.0}, {"date": "2022-10-26", "close": 38.56, "volume": 24184010.0}, {"date": "2022-10-27", "close": 38.911, "volume": 22884920.0}, {"date": "2022-10-28", "close": 40.559, "volume": 18154780.0}, {"date": "2022-10-31", "close": 40.478, "volume": 18771760.0}, {"date": "2022-11-01", "close": 41.271, "volume": 15681610.0}, {"date": "2022-11-02", "close": 39.552, "volume": 21738850.0}, {"date": "2022-11-03", "close": 39.342, "volume": 16565290.0}, {"date": "2022-11-04", "close": 41.954, "volume": 24226810.0}, {"date": "2022-11-07", "close": 43.497, "volume": 18843960.0}, {"date": "2022-11-08", "close": 44.486, "volume": 22259770.0}, {"date": "2022-11-09", "close": 43.274, "volume": 17040100.0}, {"date": "2022-11-10", "close": 48.541, "volume": 37190890.0}, {"date": "2022-11-11", "close": 50.082, "volume": 26080310.0}, {"date": "2022-11-14", "close": 48.07, "volume": 23472330.0}, {"date": "2022-11-15", "close": 49.074, "volume": 22206140.0}, {"date": "2022-11-16", "close": 45.538, "volume": 30079390.0}, {"date": "2022-11-17", "close": 46.116, "volume": 15379110.0}, {"date": "2022-11-18", "close": 45.67, "volume": 17367180.0}, {"date": "2022-11-21", "close": 45.015, "volume": 9350240.0}, {"date": "2022-11-22", "close": 45.562, "volume": 14117790.0}, {"date": "2022-11-23", "close": 46.14, "volume": 8236670.0}, {"date": "2022-11-25", "close": 45.325, "volume": 3789490.0}, {"date": "2022-11-28", "close": 44.323, "volume": 11825880.0}, {"date": "2022-11-29", "close": 44.205, "volume": 9030740.0}, {"date": "2022-11-30", "close": 47.238, "volume": 22328340.0}, {"date": "2022-12-01", "close": 46.314, "volume": 13779440.0}, {"date": "2022-12-02", "close": 45.767, "volume": 11023710.0}, {"date": "2022-12-05", "close": 45.26, "volume": 10887230.0}, {"date": "2022-12-06", "close": 44.309, "volume": 9253120.0}, {"date": "2022-12-07", "close": 44.428, "volume": 11130380.0}, {"date": "2022-12-08", "close": 45.5, "volume": 12369960.0}, {"date": "2022-12-09", "close": 45.02, "volume": 9542110.0}, {"date": "2022-12-12", "close": 46.43, "volume": 12138280.0}, {"date": "2022-12-13", "close": 47.594, "volume": 15369080.0}, {"date": "2022-12-14", "close": 46.824, "volume": 12108420.0}, {"date": "2022-12-15", "close": 44.606, "volume": 15532540.0}, {"date": "2022-12-16", "close": 44.392, "volume": 17715230.0}, {"date": "2022-12-19", "close": 43.869, "volume": 10644550.0}, {"date": "2022-12-20", "close": 43.736, "volume": 9097400.0}, {"date": "2022-12-21", "close": 44.787, "volume": 9463810.0}, {"date": "2022-12-22", "close": 40.911, "volume": 31770250.0}, {"date": "2022-12-23", "close": 41.212, "volume": 10546590.0}, {"date": "2022-12-27", "close": 40.546, "volume": 11120210.0}, {"date": "2022-12-28", "close": 40.28, "volume": 8730790.0}, {"date": "2022-12-29", "close": 42.061, "volume": 12309710.0}, {"date": "2022-12-30", "close": 42.03, "volume": 7321210.0}, {"date": "2023-01-03", "close": 41.43, "volume": 13248750.0}, {"date": "2023-01-04", "close": 42.246, "volume": 10525140.0}, {"date": "2023-01-05", "close": 41.706, "volume": 9835470.0}, {"date": "2023-01-06", "close": 44.527, "volume": 14811890.0}, {"date": "2023-01-09", "close": 45.243, "volume": 14079540.0}, {"date": "2023-01-10", "close": 45.861, "volume": 10676060.0}, {"date": "2023-01-11", "close": 46.43, "volume": 15428810.0}, {"date": "2023-01-12", "close": 47.004, "volume": 14300700.0}, {"date": "2023-01-13", "close": 47.367, "volume": 12025930.0}, {"date": "2023-01-17", "close": 47.099, "volume": 9474650.0}, {"date": "2023-01-18", "close": 46.689, "volume": 11939120.0}, {"date": "2023-01-19", "close": 45.389, "volume": 10886990.0}, {"date": "2023-01-20", "close": 47.25, "volume": 12599720.0}, {"date": "2023-01-23", "close": 49.078, "volume": 16545040.0}, {"date": "2023-01-24", "close": 48.75, "volume": 9723080.0}, {"date": "2023-01-25", "close": 48.84, "volume": 17697010.0}, {"date": "2023-01-26", "close": 49.775, "volume": 24657800.0}, {"date": "2023-01-27", "close": 48.288, "volume": 17115830.0}, {"date": "2023-01-30", "close": 47.863, "volume": 15608180.0}, {"date": "2023-01-31", "close": 50.01, "volume": 18131850.0}, {"date": "2023-02-01", "close": 53.026, "volume": 24886110.0}, {"date": "2023-02-02", "close": 54.104, "volume": 20193150.0}, {"date": "2023-02-03", "close": 52.925, "volume": 12684210.0}, {"date": "2023-02-06", "close": 52.095, "volume": 10084310.0}, {"date": "2023-02-07", "close": 53.324, "volume": 12541490.0}, {"date": "2023-02-08", "close": 51.791, "volume": 11434870.0}, {"date": "2023-02-09", "close": 51.552, "volume": 10731600.0}, {"date": "2023-02-10", "close": 50.5, "volume": 10364080.0}, {"date": "2023-02-13", "close": 51.029, "volume": 8893210.0}, {"date": "2023-02-14", "close": 51.621, "volume": 9489290.0}, {"date": "2023-02-15", "close": 52.029, "volume": 8554990.0}, {"date": "2023-02-16", "close": 50.133, "volume": 10906030.0}, {"date": "2023-02-17", "close": 49.566, "volume": 13841600.0}, {"date": "2023-02-21", "close": 47.829, "volume": 12459100.0}, {"date": "2023-02-22", "close": 47.724, "volume": 10417870.0}, {"date": "2023-02-23", "close": 48.538, "volume": 12272120.0}, {"date": "2023-02-24", "close": 47.861, "volume": 10353400.0}, {"date": "2023-02-27", "close": 48.271, "volume": 7905420.0}, {"date": "2023-02-28", "close": 48.601, "volume": 10900340.0}, {"date": "2023-03-01", "close": 49.092, "volume": 8566300.0}, {"date": "2023-03-02", "close": 48.998, "volume": 8733880.0}, {"date": "2023-03-03", "close": 49.165, "volume": 16845410.0}, {"date": "2023-03-06", "close": 48.522, "volume": 9732400.0}, {"date": "2023-03-07", "close": 47.966, "volume": 9382170.0}, {"date": "2023-03-08", "close": 49.34, "volume": 10540520.0}, {"date": "2023-03-09", "close": 49.028, "volume": 13286770.0}, {"date": "2023-03-10", "close": 47.882, "volume": 11803530.0}, {"date": "2023-03-13", "close": 47.7, "volume": 9429040.0}, {"date": "2023-03-14", "close": 49.398, "volume": 13106350.0}, {"date": "2023-03-15", "close": 48.705, "volume": 12145110.0}, {"date": "2023-03-16", "close": 51.519, "volume": 17766930.0}, {"date": "2023-03-17", "close": 50.836, "volume": 17028340.0}, {"date": "2023-03-20", "close": 51.329, "volume": 7552620.0}, {"date": "2023-03-21", "close": 50.736, "volume": 10285500.0}, {"date": "2023-03-22", "close": 50.63, "volume": 12139140.0}, {"date": "2023-03-23", "close": 52.359, "volume": 15379080.0}, {"date": "2023-03-24", "close": 50.206, "volume": 13965270.0}, {"date": "2023-03-27", "close": 49.577, "volume": 11071090.0}, {"date": "2023-03-28", "close": 48.508, "volume": 14636240.0}, {"date": "2023-03-29", "close": 51.575, "volume": 20722110.0}, {"date": "2023-03-30", "close": 53.136, "volume": 20558450.0}, {"date": "2023-03-31", "close": 53.012, "volume": 11637030.0}, {"date": "2023-04-03", "close": 52.151, "volume": 11101790.0}, {"date": "2023-04-04", "close": 50.429, "volume": 12697880.0}, {"date": "2023-04-05", "close": 49.348, "volume": 16073040.0}, {"date": "2023-04-06", "close": 49.379, "volume": 9651560.0}, {"date": "2023-04-10", "close": 50.746, "volume": 13390220.0}, {"date": "2023-04-11", "close": 50.751, "volume": 9080420.0}, {"date": "2023-04-12", "close": 49.707, "volume": 9727740.0}, {"date": "2023-04-13", "close": 49.835, "volume": 12970980.0}, {"date": "2023-04-14", "close": 50.084, "volume": 9247310.0}, {"date": "2023-04-17", "close": 49.266, "volume": 12477670.0}, {"date": "2023-04-18", "close": 49.537, "volume": 8995450.0}, {"date": "2023-04-19", "close": 49.102, "volume": 17221370.0}, {"date": "2023-04-20", "close": 52.652, "volume": 40479680.0}, {"date": "2023-04-21", "close": 51.719, "volume": 14387300.0}, {"date": "2023-04-24", "close": 51.438, "volume": 10246750.0}, {"date": "2023-04-25", "close": 49.972, "volume": 13710760.0}, {"date": "2023-04-26", "close": 49.74, "volume": 12949400.0}, {"date": "2023-04-27", "close": 51.889, "volume": 19830990.0}, {"date": "2023-04-28", "close": 52.408, "volume": 11458570.0}, {"date": "2023-05-01", "close": 52.383, "volume": 8384300.0}, {"date": "2023-05-02", "close": 52.188, "volume": 9465790.0}, {"date": "2023-05-03", "close": 51.455, "volume": 13627820.0}, {"date": "2023-05-04", "close": 51.224, "volume": 7801620.0}, {"date": "2023-05-05", "close": 52.976, "volume": 14019330.0}, {"date": "2023-05-08", "close": 52.679, "volume": 7956950.0}, {"date": "2023-05-09", "close": 51.577, "volume": 10002090.0}, {"date": "2023-05-10", "close": 52.73, "volume": 10969560.0}, {"date": "2023-05-11", "close": 52.748, "volume": 7162010.0}, {"date": "2023-05-12", "close": 52.71, "volume": 9169380.0}, {"date": "2023-05-15", "close": 55.227, "volume": 17455810.0}, {"date": "2023-05-16", "close": 55.8935, "volume": 17388030.0}, {"date": "2023-05-17", "close": 57.411, "volume": 16674400.0}, {"date": "2023-05-18", "close": 59.874, "volume": 19222690.0}, {"date": "2023-05-19", "close": 58.886, "volume": 12253350.0}, {"date": "2023-05-22", "close": 58.507, "volume": 10423960.0}, {"date": "2023-05-23", "close": 57.349, "volume": 10668500.0}, {"date": "2023-05-24", "close": 56.587, "volume": 13255330.0}, {"date": "2023-05-25", "close": 60.21, "volume": 20554120.0}, {"date": "2023-05-26", "close": 62.825, "volume": 21988520.0}, {"date": "2023-05-30", "close": 62.996, "volume": 13655950.0}, {"date": "2023-05-31", "close": 61.67, "volume": 26891080.0}, {"date": "2023-06-01", "close": 61.986, "volume": 14557380.0}, {"date": "2023-06-02", "close": 61.367, "volume": 11814250.0}, {"date": "2023-06-05", "close": 60.561, "volume": 10442970.0}, {"date": "2023-06-06", "close": 61.22, "volume": 11064440.0}, {"date": "2023-06-07", "close": 61.078, "volume": 12027060.0}, {"date": "2023-06-08", "close": 61.454, "volume": 9113080.0}, {"date": "2023-06-09", "close": 60.659, "volume": 10675900.0}, {"date": "2023-06-12", "close": 62.753, "volume": 15097030.0}, {"date": "2023-06-13", "close": 62.554, "volume": 11760720.0}, {"date": "2023-06-14", "close": 63.003, "volume": 11219350.0}, {"date": "2023-06-15", "close": 62.1, "volume": 18625180.0}, {"date": "2023-06-16", "close": 61.265, "volume": 26788100.0}, {"date": "2023-06-20", "close": 61.428, "volume": 9811300.0}, {"date": "2023-06-21", "close": 60.58, "volume": 8988080.0}, {"date": "2023-06-22", "close": 61.987, "volume": 11737320.0}, {"date": "2023-06-23", "close": 60.876, "volume": 10808180.0}, {"date": "2023-06-26", "close": 62.033, "volume": 13441180.0}, {"date": "2023-06-27", "close": 64.916, "volume": 13354950.0}, {"date": "2023-06-28", "close": 64.218, "volume": 11805520.0}, {"date": "2023-06-29", "close": 64.036, "volume": 14022910.0}, {"date": "2023-06-30", "close": 64.286, "volume": 10866540.0}, {"date": "2023-07-03", "close": 65.099, "volume": 6209230.0}, {"date": "2023-07-05", "close": 62.858, "volume": 11058720.0}, {"date": "2023-07-06", "close": 62.1, "volume": 12978500.0}, {"date": "2023-07-07", "close": 61.787, "volume": 7289010.0}, {"date": "2023-07-10", "close": 62.764, "volume": 12881930.0}, {"date": "2023-07-11", "close": 61.942, "volume": 12032830.0}, {"date": "2023-07-12", "close": 62.26, "volume": 13032880.0}, {"date": "2023-07-13", "close": 63.83, "volume": 10888550.0}, {"date": "2023-07-14", "close": 63.856, "volume": 9191150.0}, {"date": "2023-07-17", "close": 66.007, "volume": 13836600.0}, {"date": "2023-07-18", "close": 65.594, "volume": 10236850.0}, {"date": "2023-07-19", "close": 64.011, "volume": 9325870.0}, {"date": "2023-07-20", "close": 61.552, "volume": 16720110.0}, {"date": "2023-07-21", "close": 62.363, "volume": 25742220.0}, {"date": "2023-07-24", "close": 63.903, "volume": 11476270.0}, {"date": "2023-07-25", "close": 65.024, "volume": 9087210.0}, {"date": "2023-07-26", "close": 64.237, "volume": 13613940.0}, {"date": "2023-07-27", "close": 70.195, "volume": 33899650.0}, {"date": "2023-07-28", "close": 72.126, "volume": 18503720.0}, {"date": "2023-07-31", "close": 71.849, "volume": 11359750.0}, {"date": "2023-08-01", "close": 71.59, "volume": 9536820.0}, {"date": "2023-08-02", "close": 68.588, "volume": 14984830.0}, {"date": "2023-08-03", "close": 69.336, "volume": 12157500.0}, {"date": "2023-08-04", "close": 69.046, "volume": 6652860.0}, {"date": "2023-08-07", "close": 70.536, "volume": 6847720.0}, {"date": "2023-08-08", "close": 69.6, "volume": 8095770.0}, {"date": "2023-08-09", "close": 68.605, "volume": 8140230.0}, {"date": "2023-08-10", "close": 68.639, "volume": 9378430.0}, {"date": "2023-08-11", "close": 65.197, "volume": 16034810.0}, {"date": "2023-08-14", "close": 66.72, "volume": 13016650.0}, {"date": "2023-08-15", "close": 65.583, "volume": 6713180.0}, {"date": "2023-08-16", "close": 64.629, "volume": 8088110.0}, {"date": "2023-08-17", "close": 64.856, "volume": 8913920.0}, {"date": "2023-08-18", "close": 65.294, "volume": 9336000.0}, {"date": "2023-08-21", "close": 66.924, "volume": 9082530.0}, {"date": "2023-08-22", "close": 66.682, "volume": 6278880.0}, {"date": "2023-08-23", "close": 67.809, "volume": 8712890.0}, {"date": "2023-08-24", "close": 65.593, "volume": 11350230.0}, {"date": "2023-08-25", "close": 66.027, "volume": 7602330.0}, {"date": "2023-08-28", "close": 66.632, "volume": 6093040.0}, {"date": "2023-08-29", "close": 68.465, "volume": 10398140.0}, {"date": "2023-08-30", "close": 68.653, "volume": 9027110.0}, {"date": "2023-08-31", "close": 70.24, "volume": 16816270.0}, {"date": "2023-09-01", "close": 70.196, "volume": 6453750.0}, {"date": "2023-09-05", "close": 70.077, "volume": 5200040.0}, {"date": "2023-09-06", "close": 69.624, "volume": 9012810.0}, {"date": "2023-09-07", "close": 67.67, "volume": 12040220.0}, {"date": "2023-09-08", "close": 66.888, "volume": 9025330.0}, {"date": "2023-09-11", "close": 66.368, "volume": 9528810.0}, {"date": "2023-09-12", "close": 65.27, "volume": 8924270.0}, {"date": "2023-09-13", "close": 65.866, "volume": 8779090.0}, {"date": "2023-09-14", "close": 65.643, "volume": 10358670.0}, {"date": "2023-09-15", "close": 62.311, "volume": 31613000.0}, {"date": "2023-09-18", "close": 63.565, "volume": 12599140.0}, {"date": "2023-09-19", "close": 62.515, "volume": 10946100.0}, {"date": "2023-09-20", "close": 61.886, "volume": 8475910.0}, {"date": "2023-09-21", "close": 61.039, "volume": 11695710.0}, {"date": "2023-09-22", "close": 61.911, "volume": 12745250.0}, {"date": "2023-09-25", "close": 62.0585, "volume": 7635220.0}, {"date": "2023-09-26", "close": 60.6, "volume": 10592390.0}, {"date": "2023-09-27", "close": 61.392, "volume": 11951100.0}, {"date": "2023-09-28", "close": 62.752, "volume": 11734160.0}, {"date": "2023-09-29", "close": 62.677, "volume": 7708420.0}, {"date": "2023-10-02", "close": 63.088, "volume": 9881750.0}, {"date": "2023-10-03", "close": 61.811, "volume": 10197120.0}, {"date": "2023-10-04", "close": 63.238, "volume": 9588390.0}, {"date": "2023-10-05", "close": 62.583, "volume": 7536700.0}, {"date": "2023-10-06", "close": 62.811, "volume": 10649200.0}, {"date": "2023-10-09", "close": 62.769, "volume": 6921950.0}, {"date": "2023-10-10", "close": 63.438, "volume": 6742360.0}, {"date": "2023-10-11", "close": 64.173, "volume": 6615460.0}, {"date": "2023-10-12", "close": 65.496, "volume": 13287450.0}, {"date": "2023-10-13", "close": 64.512, "volume": 12294890.0}, {"date": "2023-10-16", "close": 65.07, "volume": 9989840.0}, {"date": "2023-10-17", "close": 64.995, "volume": 10341460.0}, {"date": "2023-10-18", "close": 64.224, "volume": 13345940.0}, {"date": "2023-10-19", "close": 60.195, "volume": 25077980.0}, {"date": "2023-10-20", "close": 60.035, "volume": 13013050.0}, {"date": "2023-10-23", "close": 59.958, "volume": 8106020.0}, {"date": "2023-10-24", "close": 60.402, "volume": 9661300.0}, {"date": "2023-10-25", "close": 58.334, "volume": 11331530.0}, {"date": "2023-10-26", "close": 58.513, "volume": 11975960.0}, {"date": "2023-10-27", "close": 58.402, "volume": 9496860.0}, {"date": "2023-10-30", "close": 58.35, "volume": 8658600.0}, {"date": "2023-10-31", "close": 58.822, "volume": 8179490.0}, {"date": "2023-11-01", "close": 60.666, "volume": 10439250.0}, {"date": "2023-11-02", "close": 62.328, "volume": 13559780.0}, {"date": "2023-11-03", "close": 63.408, "volume": 9834020.0}, {"date": "2023-11-06", "close": 63.905, "volume": 6929620.0}, {"date": "2023-11-07", "close": 64.126, "volume": 8193810.0}, {"date": "2023-11-08", "close": 64.758, "volume": 7304160.0}, {"date": "2023-11-09", "close": 65.026, "volume": 12196440.0}, {"date": "2023-11-10", "close": 68.543, "volume": 13738110.0}, {"date": "2023-11-13", "close": 67.343, "volume": 8159670.0}, {"date": "2023-11-14", "close": 69.492, "volume": 9554950.0}, {"date": "2023-11-15", "close": 69.79, "volume": 6294640.0}, {"date": "2023-11-16", "close": 70.044, "volume": 10046590.0}, {"date": "2023-11-17", "close": 70.034, "volume": 10265170.0}, {"date": "2023-11-20", "close": 71.915, "volume": 10267940.0}, {"date": "2023-11-21", "close": 70.737, "volume": 8708930.0}, {"date": "2023-11-22", "close": 71.746, "volume": 7822500.0}, {"date": "2023-11-24", "close": 71.75, "volume": 3005970.0}, {"date": "2023-11-27", "close": 72.245, "volume": 6819390.0}, {"date": "2023-11-28", "close": 71.039, "volume": 9053410.0}, {"date": "2023-11-29", "close": 71.399, "volume": 8125040.0}, {"date": "2023-11-30", "close": 71.592, "volume": 12923980.0}, {"date": "2023-12-01", "close": 72.208, "volume": 6920140.0}, {"date": "2023-12-04", "close": 71.006, "volume": 9035610.0}, {"date": "2023-12-05", "close": 69.714, "volume": 12201430.0}, {"date": "2023-12-06", "close": 69.487, "volume": 6348530.0}, {"date": "2023-12-07", "close": 70.803, "volume": 9009340.0}, {"date": "2023-12-08", "close": 70.317, "volume": 7943900.0}, {"date": "2023-12-11", "close": 73.559, "volume": 15849430.0}, {"date": "2023-12-12", "close": 73.124, "volume": 12019000.0}, {"date": "2023-12-13", "close": 73.465, "volume": 8889230.0}, {"date": "2023-12-14", "close": 76.721, "volume": 17234370.0}, {"date": "2023-12-15", "close": 77.35, "volume": 17817900.0}, {"date": "2023-12-18", "close": 76.992, "volume": 8842740.0}, {"date": "2023-12-19", "close": 78.101, "volume": 8905520.0}, {"date": "2023-12-20", "close": 75.493, "volume": 11408840.0}, {"date": "2023-12-21", "close": 77.692, "volume": 9348990.0}, {"date": "2023-12-22", "close": 77.999, "volume": 5251390.0}, {"date": "2023-12-26", "close": 79.571, "volume": 6942910.0}, {"date": "2023-12-27", "close": 79.493, "volume": 7624860.0}, {"date": "2023-12-28", "close": 78.967, "volume": 6007530.0}, {"date": "2023-12-29", "close": 78.326, "volume": 5191780.0}, {"date": "2024-01-02", "close": 74.93, "volume": 11135520.0}, {"date": "2024-01-03", "close": 73.693, "volume": 9225140.0}, {"date": "2024-01-04", "close": 73.108, "volume": 10332390.0}, {"date": "2024-01-05", "close": 73.24, "volume": 8218550.0}, {"date": "2024-01-08", "close": 75.716, "volume": 10890950.0}, {"date": "2024-01-09", "close": 75.202, "volume": 5903600.0}, {"date": "2024-01-10", "close": 74.969, "volume": 8376020.0}, {"date": "2024-01-11", "close": 76.02, "volume": 7742480.0}, {"date": "2024-01-12", "close": 75.967, "volume": 4972820.0}, {"date": "2024-01-16", "close": 76.114, "volume": 6847300.0}, {"date": "2024-01-17", "close": 75.29, "volume": 9630700.0}, {"date": "2024-01-18", "close": 78.565, "volume": 14863310.0}, {"date": "2024-01-19", "close": 82.632, "volume": 18628150.0}, {"date": "2024-01-22", "close": 83.354, "volume": 13651780.0}, {"date": "2024-01-23", "close": 83.039, "volume": 8243280.0}, {"date": "2024-01-24", "close": 84.816, "volume": 19276390.0}, {"date": "2024-01-25", "close": 86.56, "volume": 31073410.0}, {"date": "2024-01-26", "close": 83.904, "volume": 16751210.0}, {"date": "2024-01-29", "close": 84.58, "volume": 9904410.0}, {"date": "2024-01-30", "close": 83.579, "volume": 10695750.0}, {"date": "2024-01-31", "close": 82.517, "volume": 9970840.0}, {"date": "2024-02-01", "close": 83.221, "volume": 7632770.0}, {"date": "2024-02-02", "close": 83.87, "volume": 7628730.0}, {"date": "2024-02-05", "close": 85.132, "volume": 8650690.0}, {"date": "2024-02-06", "close": 83.462, "volume": 10547880.0}, {"date": "2024-02-07", "close": 84.854, "volume": 8572040.0}, {"date": "2024-02-08", "close": 86.436, "volume": 8627030.0}, {"date": "2024-02-09", "close": 91.158, "volume": 18363340.0}, {"date": "2024-02-12", "close": 90.8, "volume": 12542080.0}, {"date": "2024-02-13", "close": 89.259, "volume": 12595380.0}, {"date": "2024-02-14", "close": 91.57, "volume": 11851020.0}, {"date": "2024-02-15", "close": 91.378, "volume": 8528630.0}, {"date": "2024-02-16", "close": 92.603, "volume": 13279860.0}, {"date": "2024-02-20", "close": 90.044, "volume": 10890310.0}, {"date": "2024-02-21", "close": 90.193, "volume": 7140490.0}, {"date": "2024-02-22", "close": 94.436, "volume": 12639080.0}, {"date": "2024-02-23", "close": 92.85, "volume": 6868830.0}, {"date": "2024-02-26", "close": 93.876, "volume": 6090810.0}, {"date": "2024-02-27", "close": 93.073, "volume": 6303340.0}, {"date": "2024-02-28", "close": 92.267, "volume": 6151030.0}, {"date": "2024-02-29", "close": 93.825, "volume": 13084470.0}, {"date": "2024-03-01", "close": 98.153, "volume": 11110790.0}, {"date": "2024-03-04", "close": 97.752, "volume": 9016240.0}, {"date": "2024-03-05", "close": 96.31, "volume": 13083290.0}, {"date": "2024-03-06", "close": 98.186, "volume": 14329030.0}, {"date": "2024-03-07", "close": 99.457, "volume": 10974110.0}, {"date": "2024-03-08", "close": 95.665, "volume": 13313170.0}, {"date": "2024-03-11", "close": 93.12, "volume": 13267440.0}, {"date": "2024-03-12", "close": 95.083, "volume": 13512240.0}, {"date": "2024-03-13", "close": 92.671, "volume": 10081880.0}, {"date": "2024-03-14", "close": 92.568, "volume": 9963850.0}, {"date": "2024-03-15", "close": 91.009, "volume": 19745750.0}, {"date": "2024-03-18", "close": 92.528, "volume": 7511670.0}, {"date": "2024-03-19", "close": 93.105, "volume": 7029720.0}, {"date": "2024-03-20", "close": 94.908, "volume": 8492940.0}, {"date": "2024-03-21", "close": 98.257, "volume": 14078170.0}, {"date": "2024-03-22", "close": 97.79, "volume": 6900860.0}, {"date": "2024-03-25", "close": 97.146, "volume": 7406310.0}, {"date": "2024-03-26", "close": 96.723, "volume": 8589920.0}, {"date": "2024-03-27", "close": 96.567, "volume": 5896980.0}, {"date": "2024-03-28", "close": 97.157, "volume": 6641000.0}, {"date": "2024-04-01", "close": 98.179, "volume": 6513730.0}, {"date": "2024-04-02", "close": 96.733, "volume": 9072170.0}, {"date": "2024-04-03", "close": 97.837, "volume": 7302290.0}, {"date": "2024-04-04", "close": 95.163, "volume": 9919340.0}, {"date": "2024-04-05", "close": 96.858, "volume": 8047760.0}, {"date": "2024-04-08", "close": 96.726, "volume": 5609300.0}, {"date": "2024-04-09", "close": 97.334, "volume": 5207300.0}, {"date": "2024-04-10", "close": 96.164, "volume": 5977230.0}, {"date": "2024-04-11", "close": 98.348, "volume": 7056290.0}, {"date": "2024-04-12", "close": 95.704, "volume": 9892630.0}, {"date": "2024-04-15", "close": 94.617, "volume": 7693160.0}, {"date": "2024-04-16", "close": 96.323, "volume": 5448390.0}, {"date": "2024-04-17", "close": 91.226, "volume": 16688490.0}, {"date": "2024-04-18", "close": 88.892, "volume": 23075940.0}, {"date": "2024-04-19", "close": 87.025, "volume": 13544760.0}, {"date": "2024-04-22", "close": 86.807, "volume": 18563450.0}, {"date": "2024-04-23", "close": 88.742, "volume": 9822830.0}, {"date": "2024-04-24", "close": 88.489, "volume": 19490950.0}, {"date": "2024-04-25", "close": 90.147, "volume": 13093280.0}, {"date": "2024-04-26", "close": 92.537, "volume": 13971290.0}, {"date": "2024-04-29", "close": 92.881, "volume": 9024570.0}, {"date": "2024-04-30", "close": 89.441, "volume": 9736870.0}, {"date": "2024-05-01", "close": 86.81, "volume": 11877710.0}, {"date": "2024-05-02", "close": 88.368, "volume": 7245380.0}, {"date": "2024-05-03", "close": 90.853, "volume": 8753850.0}, {"date": "2024-05-06", "close": 92.454, "volume": 7547450.0}, {"date": "2024-05-07", "close": 91.491, "volume": 6747680.0}, {"date": "2024-05-08", "close": 91.328, "volume": 5540060.0}, {"date": "2024-05-09", "close": 90.754, "volume": 5767210.0}, {"date": "2024-05-10", "close": 91.542, "volume": 5100420.0}, {"date": "2024-05-13", "close": 90.379, "volume": 7393990.0}, {"date": "2024-05-14", "close": 91.254, "volume": 5750500.0}, {"date": "2024-05-15", "close": 94.775, "volume": 7135060.0}, {"date": "2024-05-16", "close": 94.29, "volume": 8125780.0}, {"date": "2024-05-17", "close": 91.207, "volume": 9107480.0}, {"date": "2024-05-20", "close": 94.204, "volume": 6649790.0}, {"date": "2024-05-21", "close": 96.4, "volume": 14233930.0}, {"date": "2024-05-22", "close": 96.577, "volume": 8938350.0}, {"date": "2024-05-23", "close": 95.813, "volume": 10578100.0}, {"date": "2024-05-24", "close": 97.057, "volume": 7195810.0}, {"date": "2024-05-28", "close": 97.126, "volume": 9941690.0}, {"date": "2024-05-29", "close": 95.324, "volume": 8802120.0}, {"date": "2024-05-30", "close": 95.07, "volume": 10581280.0}, {"date": "2024-05-31", "close": 93.244, "volume": 15598340.0}, {"date": "2024-06-03", "close": 93.563, "volume": 6805710.0}, {"date": "2024-06-04", "close": 92.273, "volume": 6672230.0}, {"date": "2024-06-05", "close": 97.172, "volume": 11659940.0}, {"date": "2024-06-06", "close": 96.219, "volume": 8044990.0}, {"date": "2024-06-07", "close": 96.272, "volume": 5813560.0}, {"date": "2024-06-10", "close": 100.307, "volume": 10593690.0}, {"date": "2024-06-11", "close": 99.975, "volume": 7123200.0}, {"date": "2024-06-12", "close": 103.763, "volume": 15062700.0}, {"date": "2024-06-13", "close": 103.85, "volume": 9581630.0}, {"date": "2024-06-14", "close": 103.598, "volume": 6205120.0}, {"date": "2024-06-17", "close": 107.17, "volume": 10496830.0}, {"date": "2024-06-18", "close": 108.958, "volume": 11926850.0}, {"date": "2024-06-20", "close": 106.131, "volume": 14614590.0}, {"date": "2024-06-21", "close": 105.035, "volume": 16990180.0}, {"date": "2024-06-24", "close": 102.442, "volume": 10415080.0}, {"date": "2024-06-25", "close": 105.29, "volume": 9322770.0}, {"date": "2024-06-26", "close": 105.576, "volume": 8786940.0}, {"date": "2024-06-27", "close": 105.583, "volume": 9149430.0}, {"date": "2024-06-28", "close": 106.485, "volume": 12237220.0}, {"date": "2024-07-01", "close": 106.063, "volume": 6144840.0}, {"date": "2024-07-02", "close": 107.282, "volume": 5505820.0}, {"date": "2024-07-03", "close": 108.274, "volume": 4307710.0}, {"date": "2024-07-05", "close": 108.78, "volume": 5599220.0}, {"date": "2024-07-08", "close": 110.161, "volume": 7275470.0}, {"date": "2024-07-09", "close": 111.255, "volume": 6243310.0}, {"date": "2024-07-10", "close": 112.73, "volume": 7749800.0}, {"date": "2024-07-11", "close": 105.994, "volume": 13523530.0}, {"date": "2024-07-12", "close": 106.982, "volume": 9461250.0}, {"date": "2024-07-15", "close": 106.911, "volume": 7913160.0}, {"date": "2024-07-16", "close": 107.599, "volume": 6284410.0}, {"date": "2024-07-17", "close": 96.768, "volume": 21142090.0}, {"date": "2024-07-18", "close": 95.26, "volume": 16199300.0}, {"date": "2024-07-19", "close": 91.711, "volume": 14102820.0}, {"date": "2024-07-22", "close": 97.706, "volume": 13319330.0}, {"date": "2024-07-23", "close": 95.969, "volume": 6710350.0}, {"date": "2024-07-24", "close": 90.987, "volume": 13158550.0}, {"date": "2024-07-25", "close": 88.412, "volume": 19317580.0}, {"date": "2024-07-26", "close": 89.464, "volume": 11678610.0}, {"date": "2024-07-29", "close": 89.234, "volume": 8250970.0}, {"date": "2024-07-30", "close": 85.486, "volume": 13398530.0}, {"date": "2024-07-31", "close": 92.124, "volume": 19419110.0}, {"date": "2024-08-01", "close": 83.033, "volume": 28880090.0}, {"date": "2024-08-02", "close": 76.3, "volume": 27072520.0}, {"date": "2024-08-05", "close": 77.039, "volume": 23639110.0}, {"date": "2024-08-06", "close": 77.017, "volume": 12832180.0}, {"date": "2024-08-07", "close": 74.805, "volume": 12822720.0}, {"date": "2024-08-08", "close": 79.913, "volume": 14911070.0}, {"date": "2024-08-09", "close": 80.79, "volume": 12527620.0}, {"date": "2024-08-12", "close": 81.089, "volume": 7256120.0}, {"date": "2024-08-13", "close": 84.076, "volume": 15017930.0}, {"date": "2024-08-14", "close": 84.533, "volume": 8602300.0}, {"date": "2024-08-15", "close": 89.01, "volume": 12064270.0}, {"date": "2024-08-16", "close": 87.114, "volume": 11231520.0}, {"date": "2024-08-19", "close": 88.128, "volume": 10305680.0}, {"date": "2024-08-20", "close": 86.286, "volume": 9951350.0}, {"date": "2024-08-21", "close": 87.333, "volume": 8451810.0}, {"date": "2024-08-22", "close": 83.572, "volume": 13665430.0}, {"date": "2024-08-23", "close": 84.737, "volume": 10671210.0}, {"date": "2024-08-26", "close": 81.891, "volume": 11153670.0}, {"date": "2024-08-27", "close": 82.044, "volume": 8911980.0}, {"date": "2024-08-28", "close": 80.511, "volume": 11738630.0}, {"date": "2024-08-29", "close": 79.732, "volume": 12436700.0}, {"date": "2024-08-30", "close": 82.101, "volume": 12429340.0}, {"date": "2024-09-03", "close": 76.572, "volume": 16690300.0}, {"date": "2024-09-04", "close": 76.444, "volume": 9433760.0}, {"date": "2024-09-05", "close": 75.592, "volume": 8197090.0}, {"date": "2024-09-06", "close": 73.383, "volume": 15529520.0}, {"date": "2024-09-09", "close": 73.431, "volume": 11505820.0}, {"date": "2024-09-10", "close": 73.156, "volume": 13517780.0}, {"date": "2024-09-11", "close": 76.685, "volume": 22201560.0}, {"date": "2024-09-12", "close": 74.778, "volume": 15075270.0}, {"date": "2024-09-13", "close": 76.972, "volume": 8715480.0}, {"date": "2024-09-16", "close": 75.847, "volume": 12521280.0}, {"date": "2024-09-17", "close": 76.604, "volume": 11457930.0}, {"date": "2024-09-18", "close": 75.587, "volume": 11522910.0}, {"date": "2024-09-19", "close": 78.907, "volume": 15943300.0}, {"date": "2024-09-20", "close": 77.319, "volume": 29262350.0}, {"date": "2024-09-23", "close": 78.408, "volume": 7389470.0}, {"date": "2024-09-24", "close": 79.106, "volume": 9897410.0}, {"date": "2024-09-25", "close": 80.375, "volume": 11679910.0}, {"date": "2024-09-26", "close": 84.75, "volume": 20679680.0}, {"date": "2024-09-27", "close": 82.712, "volume": 13894580.0}, {"date": "2024-09-30", "close": 81.608, "volume": 11001520.0}, {"date": "2024-10-01", "close": 79.738, "volume": 14368020.0}, {"date": "2024-10-02", "close": 81.409, "volume": 14324110.0}, {"date": "2024-10-03", "close": 81.11, "volume": 6725809.0}, {"date": "2024-10-04", "close": 81.54, "volume": 7589684.0}, {"date": "2024-10-07", "close": 80.61, "volume": 7542706.0}, {"date": "2024-10-08", "close": 81.01, "volume": 6913459.0}, {"date": "2024-10-09", "close": 82.86, "volume": 9078571.0}, {"date": "2024-10-10", "close": 82.06, "volume": 7159542.0}, {"date": "2024-10-11", "close": 82.89, "volume": 6530339.0}, {"date": "2024-10-14", "close": 85.7, "volume": 8155025.0}, {"date": "2024-10-15", "close": 76.36, "volume": 25611340.0}, {"date": "2024-10-16", "close": 74.14, "volume": 20469240.0}, {"date": "2024-10-17", "close": 73.14, "volume": 20940600.0}, {"date": "2024-10-18", "close": 72.84, "volume": 18493380.0}, {"date": "2024-10-21", "close": 72.84, "volume": 12374950.0}, {"date": "2024-10-22", "close": 73.0, "volume": 13306990.0}, {"date": "2024-10-23", "close": 72.86, "volume": 20569100.0}, {"date": "2024-10-24", "close": 76.57, "volume": 23196200.0}, {"date": "2024-10-25", "close": 77.68, "volume": 14591080.0}, {"date": "2024-10-28", "close": 75.45, "volume": 10175840.0}, {"date": "2024-10-29", "close": 78.31, "volume": 12540790.0}, {"date": "2024-10-30", "close": 76.45, "volume": 11076760.0}, {"date": "2024-10-31", "close": 74.35, "volume": 13044870.0}, {"date": "2024-11-01", "close": 74.8, "volume": 10317550.0}, {"date": "2024-11-04", "close": 74.17, "volume": 7773046.0}, {"date": "2024-11-05", "close": 76.4, "volume": 8004856.0}, {"date": "2024-11-06", "close": 76.78, "volume": 15034810.0}, {"date": "2024-11-07", "close": 79.21, "volume": 11523590.0}, {"date": "2024-11-08", "close": 78.2, "volume": 7527071.0}, {"date": "2024-11-11", "close": 76.17, "volume": 10306220.0}, {"date": "2024-11-12", "close": 75.7, "volume": 9672261.0}, {"date": "2024-11-13", "close": 73.85, "volume": 11618100.0}, {"date": "2024-11-14", "close": 74.79, "volume": 9993894.0}, {"date": "2024-11-15", "close": 70.05, "volume": 14577420.0}, {"date": "2024-11-18", "close": 70.57, "volume": 11520130.0}, {"date": "2024-11-19", "close": 70.17, "volume": 7445949.0}, {"date": "2024-11-20", "close": 70.05, "volume": 8816927.0}, {"date": "2024-11-21", "close": 73.13, "volume": 14509040.0}, {"date": "2024-11-22", "close": 72.64, "volume": 8666481.0}, {"date": "2024-11-25", "close": 73.71, "volume": 16714210.0}, {"date": "2024-11-26", "close": 72.69, "volume": 7385246.0}, {"date": "2024-11-27", "close": 71.57, "volume": 7846714.0}, {"date": "2024-11-29", "close": 73.88, "volume": 10736450.0}, {"date": "2024-12-02", "close": 78.51, "volume": 20059290.0}, {"date": "2024-12-03", "close": 78.34, "volume": 9884599.0}, {"date": "2024-12-04", "close": 78.26, "volume": 9380428.0}, {"date": "2024-12-05", "close": 75.21, "volume": 12921600.0}, {"date": "2024-12-06", "close": 76.59, "volume": 8329999.0}, {"date": "2024-12-09", "close": 77.45, "volume": 10742160.0}, {"date": "2024-12-10", "close": 75.13, "volume": 10620140.0}, {"date": "2024-12-11", "close": 78.23, "volume": 14116940.0}, {"date": "2024-12-12", "close": 75.58, "volume": 8641547.0}, {"date": "2024-12-13", "close": 76.26, "volume": 10818690.0}, {"date": "2024-12-16", "close": 77.83, "volume": 12749610.0}, {"date": "2024-12-17", "close": 77.81, "volume": 14167940.0}, {"date": "2024-12-18", "close": 75.2, "volume": 15804710.0}, {"date": "2024-12-19", "close": 71.21, "volume": 17426430.0}, {"date": "2024-12-20", "close": 71.79, "volume": 29404480.0}, {"date": "2024-12-23", "close": 73.8, "volume": 10406720.0}, {"date": "2024-12-24", "close": 73.83, "volume": 5611688.0}, {"date": "2024-12-26", "close": 73.99, "volume": 6298458.0}, {"date": "2024-12-27", "close": 73.4, "volume": 5444088.0}, {"date": "2024-12-30", "close": 72.15, "volume": 10381690.0}, {"date": "2024-12-31", "close": 72.23, "volume": 7195243.0}, {"date": "2025-01-02", "close": 72.44, "volume": 8075062.0}, {"date": "2025-01-03", "close": 75.11, "volume": 8983435.0}, {"date": "2025-01-06", "close": 77.98, "volume": 15164600.0}, {"date": "2025-01-07", "close": 77.52, "volume": 10896610.0}, {"date": "2025-01-08", "close": 77.04, "volume": 8690771.0}, {"date": "2025-01-10", "close": 74.65, "volume": 11957580.0}, {"date": "2025-01-13", "close": 74.45, "volume": 8321802.0}, {"date": "2025-01-14", "close": 75.06, "volume": 9033070.0}, {"date": "2025-01-15", "close": 76.15, "volume": 11085770.0}, {"date": "2025-01-16", "close": 79.22, "volume": 19156570.0}, {"date": "2025-01-17", "close": 80.3, "volume": 10350980.0}, {"date": "2025-01-21", "close": 81.5, "volume": 10978300.0}, {"date": "2025-01-22", "close": 83.25, "volume": 14716610.0}, {"date": "2025-01-23", "close": 81.23, "volume": 11383310.0}, {"date": "2025-01-24", "close": 79.68, "volume": 9091926.0}, {"date": "2025-01-27", "close": 75.63, "volume": 19881320.0}, {"date": "2025-01-28", "close": 74.51, "volume": 13597670.0}, {"date": "2025-01-29", "close": 75.15, "volume": 14558900.0}, {"date": "2025-01-30", "close": 80.73, "volume": 24878510.0}, {"date": "2025-01-31", "close": 81.05, "volume": 18840940.0}, {"date": "2025-02-03", "close": 80.19, "volume": 14537700.0}, {"date": "2025-02-04", "close": 79.91, "volume": 9538804.0}, {"date": "2025-02-05", "close": 81.94, "volume": 10740980.0}, {"date": "2025-02-06", "close": 82.83, "volume": 9903213.0}, {"date": "2025-02-07", "close": 82.33, "volume": 9833594.0}, {"date": "2025-02-10", "close": 83.73, "volume": 13613090.0}, {"date": "2025-02-11", "close": 83.26, "volume": 8903373.0}, {"date": "2025-02-12", "close": 81.57, "volume": 7973042.0}, {"date": "2025-02-13", "close": 83.3, "volume": 7845934.0}, {"date": "2025-02-14", "close": 82.75, "volume": 9149516.0}, {"date": "2025-02-18", "close": 86.58, "volume": 16205480.0}, {"date": "2025-02-19", "close": 87.66, "volume": 15588030.0}, {"date": "2025-02-20", "close": 89.02, "volume": 16888440.0}, {"date": "2025-02-21", "close": 86.02, "volume": 12860940.0}, {"date": "2025-02-24", "close": 83.34, "volume": 11728670.0}, {"date": "2025-02-25", "close": 80.29, "volume": 19088090.0}, {"date": "2025-02-26", "close": 81.3, "volume": 12427520.0}, {"date": "2025-02-27", "close": 76.17, "volume": 14830210.0}, {"date": "2025-02-28", "close": 76.74, "volume": 22608250.0}, {"date": "2025-03-03", "close": 75.78, "volume": 14787070.0}, {"date": "2025-03-04", "close": 76.44, "volume": 15417740.0}, {"date": "2025-03-05", "close": 79.05, "volume": 15404770.0}, {"date": "2025-03-06", "close": 76.47, "volume": 13195500.0}, {"date": "2025-03-07", "close": 79.01, "volume": 14160260.0}, {"date": "2025-03-10", "close": 73.81, "volume": 16652710.0}, {"date": "2025-03-11", "close": 73.36, "volume": 12617540.0}, {"date": "2025-03-12", "close": 76.59, "volume": 12702060.0}, {"date": "2025-03-13", "close": 75.26, "volume": 9746151.0}, {"date": "2025-03-14", "close": 78.69, "volume": 11862050.0}, {"date": "2025-03-17", "close": 78.31, "volume": 9555235.0}, {"date": "2025-03-18", "close": 77.36, "volume": 8094731.0}, {"date": "2025-03-19", "close": 77.93, "volume": 8907236.0}, {"date": "2025-03-20", "close": 77.55, "volume": 10689080.0}, {"date": "2025-03-21", "close": 75.84, "volume": 20061990.0}, {"date": "2025-03-24", "close": 77.99, "volume": 7954750.0}, {"date": "2025-03-25", "close": 77.67, "volume": 6437289.0}, {"date": "2025-03-26", "close": 76.14, "volume": 7328928.0}, {"date": "2025-03-27", "close": 74.81, "volume": 8441793.0}, {"date": "2025-03-28", "close": 72.61, "volume": 9541529.0}, {"date": "2025-03-31", "close": 72.7, "volume": 11778110.0}, {"date": "2025-04-01", "close": 72.83, "volume": 9066228.0}, {"date": "2025-04-02", "close": 73.78, "volume": 7641356.0}, {"date": "2025-04-03", "close": 65.22, "volume": 19479420.0}, {"date": "2025-04-04", "close": 59.09, "volume": 26250890.0}, {"date": "2025-04-07", "close": 62.2, "volume": 28191410.0}, {"date": "2025-04-08", "close": 60.25, "volume": 19560760.0}, {"date": "2025-04-09", "close": 71.11, "volume": 29544680.0}, {"date": "2025-04-10", "close": 66.43, "volume": 20011820.0}, {"date": "2025-04-11", "close": 67.48, "volume": 14706230.0}, {"date": "2025-04-14", "close": 67.86, "volume": 9944994.0}, {"date": "2025-04-15", "close": 68.44, "volume": 10674210.0}, {"date": "2025-04-16", "close": 65.14, "volume": 17845300.0}, {"date": "2025-04-17", "close": 63.76, "volume": 13847740.0}, {"date": "2025-04-21", "close": 62.39, "volume": 14302860.0}, {"date": "2025-04-22", "close": 63.48, "volume": 10857330.0}, {"date": "2025-04-23", "close": 66.73, "volume": 18214740.0}, {"date": "2025-04-24", "close": 70.9, "volume": 18159370.0}, {"date": "2025-04-25", "close": 71.42, "volume": 9751468.0}, {"date": "2025-04-28", "close": 71.57, "volume": 10255020.0}, {"date": "2025-04-29", "close": 70.9, "volume": 8583787.0}, {"date": "2025-04-30", "close": 71.67, "volume": 11233870.0}, {"date": "2025-05-01", "close": 71.73, "volume": 14147600.0}, {"date": "2025-05-02", "close": 74.52, "volume": 13339390.0}, {"date": "2025-05-05", "close": 73.91, "volume": 6960773.0}, {"date": "2025-05-06", "close": 73.16, "volume": 6892727.0}, {"date": "2025-05-07", "close": 75.06, "volume": 9987702.0}, {"date": "2025-05-08", "close": 74.9, "volume": 10469430.0}, {"date": "2025-05-09", "close": 75.36, "volume": 7036956.0}, {"date": "2025-05-12", "close": 82.25, "volume": 17456940.0}, {"date": "2025-05-13", "close": 85.25, "volume": 11920150.0}, {"date": "2025-05-14", "close": 84.97, "volume": 8654510.0}, {"date": "2025-05-15", "close": 84.79, "volume": 9058033.0}, {"date": "2025-05-16", "close": 84.43, "volume": 10100370.0}, {"date": "2025-05-19", "close": 83.82, "volume": 9222315.0}, {"date": "2025-05-20", "close": 84.29, "volume": 6913293.0}, {"date": "2025-05-21", "close": 82.79, "volume": 8082654.0}, {"date": "2025-05-22", "close": 82.56, "volume": 6241631.0}, {"date": "2025-05-23", "close": 81.06, "volume": 8276670.0}, {"date": "2025-05-27", "close": 83.94, "volume": 9530217.0}, {"date": "2025-05-28", "close": 84.0, "volume": 9464088.0}, {"date": "2025-05-29", "close": 84.16, "volume": 8239828.0}, {"date": "2025-05-30", "close": 80.79, "volume": 19191610.0}, {"date": "2025-06-02", "close": 82.48, "volume": 8246254.0}, {"date": "2025-06-03", "close": 83.66, "volume": 8920692.0}, {"date": "2025-06-04", "close": 84.77, "volume": 7992220.0}, {"date": "2025-06-05", "close": 84.91, "volume": 10917370.0}, {"date": "2025-06-06", "close": 86.35, "volume": 7877822.0}, {"date": "2025-06-09", "close": 88.3, "volume": 14496240.0}, {"date": "2025-06-10", "close": 91.0, "volume": 11118930.0}, {"date": "2025-06-11", "close": 90.95, "volume": 10646550.0}, {"date": "2025-06-12", "close": 91.66, "volume": 5989729.0}, {"date": "2025-06-13", "close": 89.52, "volume": 10979030.0}, {"date": "2025-06-16", "close": 93.41, "volume": 11642110.0}, {"date": "2025-06-17", "close": 92.66, "volume": 10229510.0}, {"date": "2025-06-18", "close": 92.24, "volume": 9373893.0}, {"date": "2025-06-20", "close": 90.49, "volume": 22925170.0}, {"date": "2025-06-23", "close": 91.61, "volume": 12551330.0}, {"date": "2025-06-24", "close": 95.63, "volume": 12838790.0}, {"date": "2025-06-25", "close": 96.02, "volume": 8690475.0}, {"date": "2025-06-26", "close": 96.84, "volume": 9477473.0}, {"date": "2025-06-27", "close": 97.2, "volume": 10780970.0}, {"date": "2025-06-30", "close": 97.34, "volume": 8218267.0}, {"date": "2025-07-01", "close": 96.81, "volume": 9760336.0}, {"date": "2025-07-02", "close": 98.83, "volume": 11023030.0}, {"date": "2025-07-03", "close": 98.81, "volume": 5028931.0}, {"date": "2025-07-07", "close": 98.14, "volume": 7239587.0}, {"date": "2025-07-08", "close": 99.83, "volume": 9570186.0}, {"date": "2025-07-09", "close": 99.81, "volume": 7323033.0}, {"date": "2025-07-10", "close": 101.06, "volume": 6572420.0}, {"date": "2025-07-11", "close": 101.73, "volume": 6203800.0}, {"date": "2025-07-14", "close": 99.62, "volume": 12938070.0}, {"date": "2025-07-15", "close": 101.07, "volume": 9190586.0}, {"date": "2025-07-16", "close": 100.37, "volume": 15369650.0}, {"date": "2025-07-17", "close": 100.79, "volume": 9745949.0}, {"date": "2025-07-18", "close": 100.66, "volume": 8115453.0}, {"date": "2025-07-21", "close": 101.74, "volume": 7026672.0}, {"date": "2025-07-22", "close": 97.69, "volume": 14170110.0}, {"date": "2025-07-23", "close": 97.1, "volume": 12013930.0}, {"date": "2025-07-24", "close": 97.78, "volume": 9076557.0}, {"date": "2025-07-25", "close": 96.96, "volume": 8914433.0}, {"date": "2025-07-28", "close": 98.62, "volume": 8156109.0}, {"date": "2025-07-29", "close": 98.94, "volume": 7283710.0}, {"date": "2025-07-30", "close": 99.09, "volume": 12529410.0}, {"date": "2025-07-31", "close": 94.84, "volume": 27661830.0}, {"date": "2025-08-01", "close": 96.37, "volume": 16601020.0}, {"date": "2025-08-04", "close": 98.41, "volume": 11876710.0}, {"date": "2025-08-05", "close": 96.68, "volume": 12100130.0}, {"date": "2025-08-06", "close": 95.94, "volume": 10631880.0}, {"date": "2025-08-07", "close": 99.15, "volume": 9572342.0}, {"date": "2025-08-08", "close": 101.75, "volume": 8765140.0}, {"date": "2025-08-11", "close": 102.0, "volume": 8637010.0}, {"date": "2025-08-12", "close": 105.28, "volume": 11892040.0}, {"date": "2025-08-13", "close": 106.74, "volume": 12118630.0}, {"date": "2025-08-14", "close": 107.38, "volume": 11163780.0}, {"date": "2025-08-15", "close": 99.51, "volume": 23155660.0}, {"date": "2025-08-18", "close": 98.88, "volume": 15119260.0}, {"date": "2025-08-19", "close": 100.33, "volume": 11622870.0}, {"date": "2025-08-20", "close": 99.15, "volume": 14287720.0}, {"date": "2025-08-21", "close": 98.41, "volume": 10706520.0}, {"date": "2025-08-22", "close": 100.08, "volume": 9689672.0}, {"date": "2025-08-25", "close": 101.28, "volume": 5438511.0}, {"date": "2025-08-26", "close": 103.63, "volume": 11781060.0}, {"date": "2025-08-27", "close": 103.67, "volume": 7214720.0}, {"date": "2025-08-28", "close": 104.09, "volume": 7375201.0}, {"date": "2025-08-29", "close": 100.15, "volume": 12178820.0}, {"date": "2025-09-02", "close": 97.03, "volume": 14695220.0}, {"date": "2025-09-03", "close": 97.74, "volume": 11023280.0}, {"date": "2025-09-04", "close": 100.42, "volume": 8822427.0}, {"date": "2025-09-05", "close": 102.95, "volume": 8142017.0}, {"date": "2025-09-08", "close": 105.07, "volume": 7972739.0}, {"date": "2025-09-09", "close": 105.57, "volume": 7264327.0}, {"date": "2025-09-10", "close": 107.36, "volume": 12279370.0}, {"date": "2025-09-11", "close": 115.58, "volume": 20296060.0}, {"date": "2025-09-12", "close": 116.96, "volume": 11060490.0}, {"date": "2025-09-15", "close": 119.21, "volume": 9785747.0}, {"date": "2025-09-16", "close": 120.47, "volume": 9897207.0}, {"date": "2025-09-17", "close": 121.9, "volume": 10996080.0}, {"date": "2025-09-18", "close": 126.32, "volume": 13763920.0}, {"date": "2025-09-19", "close": 126.92, "volume": 24271860.0}, {"date": "2025-09-22", "close": 132.2, "volume": 13403750.0}, {"date": "2025-09-23", "close": 131.93, "volume": 12051100.0}, {"date": "2025-09-24", "close": 128.32, "volume": 12435950.0}, {"date": "2025-09-25", "close": 128.13, "volume": 9621715.0}, {"date": "2025-09-26", "close": 128.33, "volume": 8788993.0}, {"date": "2025-09-29", "close": 131.09, "volume": 11015540.0}, {"date": "2025-09-30", "close": 133.9, "volume": 10328760.0}, {"date": "2025-10-01", "close": 142.79, "volume": 15549120.0}, {"date": "2025-10-02", "close": 146.99, "volume": 16417070.0}, {"date": "2025-10-03", "close": 145.81, "volume": 8970274.0}, {"date": "2025-10-06", "close": 149.15, "volume": 11217060.0}, {"date": "2025-10-07", "close": 140.35, "volume": 16549790.0}, {"date": "2025-10-08", "close": 142.54, "volume": 13695740.0}, {"date": "2025-10-09", "close": 141.0, "volume": 8102517.0}, {"date": "2025-10-10", "close": 131.37, "volume": 18748960.0}, {"date": "2025-10-13", "close": 137.81, "volume": 10048070.0}, {"date": "2025-10-14", "close": 138.31, "volume": 10509660.0}, {"date": "2025-10-15", "close": 144.78, "volume": 9722650.0}, {"date": "2025-10-16", "close": 142.37, "volume": 11650300.0}, {"date": "2025-10-17", "close": 141.51, "volume": 6389799.0}, {"date": "2025-10-20", "close": 144.05, "volume": 8919374.0}, {"date": "2025-10-21", "close": 145.04, "volume": 8855592.0}, {"date": "2025-10-22", "close": 141.25, "volume": 16927780.0}, {"date": "2025-10-23", "close": 147.54, "volume": 13336570.0}, {"date": "2025-10-24", "close": 151.68, "volume": 10966390.0}, {"date": "2025-10-27", "close": 156.9, "volume": 13313100.0}, {"date": "2025-10-28", "close": 155.62, "volume": 7939677.0}, {"date": "2025-10-29", "close": 160.67, "volume": 12783320.0}, {"date": "2025-10-30", "close": 161.01, "volume": 10440620.0}, {"date": "2025-10-31", "close": 157.46, "volume": 9652073.0}, {"date": "2025-11-03", "close": 161.24, "volume": 7302412.0}, {"date": "2025-11-04", "close": 155.78, "volume": 11211080.0}, {"date": "2025-11-05", "close": 165.05, "volume": 11130190.0}, {"date": "2025-11-06", "close": 162.19, "volume": 9640084.0}, {"date": "2025-11-07", "close": 159.35, "volume": 11609330.0}, {"date": "2025-11-10", "close": 166.37, "volume": 10030600.0}, {"date": "2025-11-11", "close": 159.18, "volume": 9144638.0}, {"date": "2025-11-12", "close": 161.42, "volume": 8949951.0}, {"date": "2025-11-13", "close": 153.32, "volume": 13693700.0}, {"date": "2025-11-14", "close": 148.26, "volume": 15076130.0}, {"date": "2025-11-17", "close": 147.46, "volume": 10487790.0}, {"date": "2025-11-18", "close": 143.24, "volume": 12706730.0}, {"date": "2025-11-19", "close": 148.8, "volume": 9818266.0}, {"date": "2025-11-20", "close": 139.59, "volume": 13695470.0}, {"date": "2025-11-21", "close": 142.65, "volume": 14654570.0}, {"date": "2025-11-24", "close": 150.38, "volume": 23095990.0}, {"date": "2025-11-25", "close": 151.93, "volume": 9691547.0}, {"date": "2025-11-26", "close": 155.14, "volume": 8398145.0}, {"date": "2025-11-28", "close": 156.0, "volume": 4919184.0}, {"date": "2025-12-01", "close": 154.79, "volume": 7416725.0}, {"date": "2025-12-02", "close": 158.19, "volume": 10711870.0}, {"date": "2025-12-03", "close": 159.75, "volume": 9964303.0}, {"date": "2025-12-04", "close": 157.09, "volume": 8834691.0}, {"date": "2025-12-05", "close": 158.7, "volume": 7834084.0}, {"date": "2025-12-08", "close": 162.74, "volume": 10170530.0}, {"date": "2025-12-09", "close": 165.81, "volume": 8127026.0}, {"date": "2025-12-10", "close": 168.26, "volume": 9259635.0}, {"date": "2025-12-11", "close": 168.71, "volume": 10000000.0}, {"date": "2025-12-12", "close": 160.52, "volume": 11414840.0}, {"date": "2025-12-15", "close": 164.3, "volume": 10258820.0}, {"date": "2025-12-16", "close": 163.26, "volume": 8078639.0}, {"date": "2025-12-17", "close": 154.98, "volume": 12277840.0}, {"date": "2025-12-18", "close": 164.7, "volume": 14006370.0}, {"date": "2025-12-19", "close": 172.27, "volume": 38469400.0}, {"date": "2025-12-22", "close": 175.26, "volume": 11436150.0}, {"date": "2025-12-23", "close": 175.16, "volume": 6482958.0}, {"date": "2025-12-24", "close": 177.33, "volume": 2598888.0}, {"date": "2025-12-26", "close": 178.07, "volume": 5238945.0}, {"date": "2025-12-29", "close": 175.87, "volume": 6663341.0}, {"date": "2025-12-30", "close": 173.78, "volume": 5670823.0}, {"date": "2025-12-31", "close": 171.18, "volume": 4935798.0}, {"date": "2026-01-02", "close": 185.06, "volume": 11957360.0}, {"date": "2026-01-05", "close": 194.76, "volume": 16268150.0}, {"date": "2026-01-06", "close": 206.96, "volume": 18787560.0}, {"date": "2026-01-07", "close": 203.08, "volume": 15121020.0}, {"date": "2026-01-08", "close": 200.96, "volume": 13928560.0}, {"date": "2026-01-09", "close": 218.36, "volume": 16758580.0}, {"date": "2026-01-12", "close": 220.4, "volume": 10749070.0}, {"date": "2026-01-13", "close": 214.38, "volume": 12736970.0}, {"date": "2026-01-14", "close": 208.79, "volume": 18187220.0}, {"date": "2026-01-15", "close": 217.47, "volume": 15249840.0}, {"date": "2026-01-16", "close": 222.96, "volume": 14392670.0}, {"date": "2026-01-20", "close": 222.41, "volume": 11601710.0}, {"date": "2026-01-21", "close": 228.39, "volume": 12454810.0}, {"date": "2026-01-22", "close": 220.7, "volume": 11958640.0}, {"date": "2026-01-23", "close": 217.94, "volume": 10156790.0}, {"date": "2026-01-26", "close": 222.87, "volume": 10625570.0}, {"date": "2026-01-27", "close": 238.46, "volume": 12005950.0}, {"date": "2026-01-28", "close": 239.58, "volume": 15630570.0}, {"date": "2026-01-29", "close": 248.17, "volume": 16801620.0}, {"date": "2026-01-30", "close": 233.46, "volume": 18352890.0}, {"date": "2026-02-02", "close": 237.5, "volume": 13299340.0}, {"date": "2026-02-03", "close": 230.1, "volume": 13500370.0}, {"date": "2026-02-04", "close": 209.78, "volume": 19608020.0}, {"date": "2026-02-05", "close": 213.31, "volume": 10928870.0}, {"date": "2026-02-06", "close": 231.01, "volume": 13848780.0}, {"date": "2026-02-09", "close": 229.28, "volume": 9976654.0}, {"date": "2026-02-10", "close": 226.61, "volume": 7909518.0}, {"date": "2026-02-11", "close": 235.12, "volume": 9555840.0}, {"date": "2026-02-12", "close": 231.29, "volume": 10662130.0}, {"date": "2026-02-13", "close": 235.53, "volume": 9905432.0}, {"date": "2026-02-17", "close": 235.58, "volume": 7368503.0}, {"date": "2026-02-18", "close": 240.09, "volume": 10095400.0}, {"date": "2026-02-19", "close": 237.39, "volume": 6384161.0}, {"date": "2026-02-20", "close": 244.92, "volume": 8601201.0}, {"date": "2026-02-23", "close": 242.27, "volume": 9488020.0}, {"date": "2026-02-24", "close": 244.25, "volume": 9087090.0}, {"date": "2026-02-25", "close": 249.48, "volume": 9835405.0}, {"date": "2026-02-26", "close": 239.07, "volume": 10700290.0}, {"date": "2026-02-27", "close": 233.89, "volume": 12988890.0}, {"date": "2026-03-02", "close": 231.0, "volume": 10294010.0}, {"date": "2026-03-03", "close": 217.27, "volume": 12442340.0}, {"date": "2026-03-04", "close": 222.99, "volume": 8614367.0}, {"date": "2026-03-05", "close": 214.68, "volume": 10241010.0}, {"date": "2026-03-06", "close": 199.33, "volume": 13597780.0}, {"date": "2026-03-09", "close": 211.15, "volume": 13421040.0}, {"date": "2026-03-10", "close": 215.23, "volume": 10699720.0}, {"date": "2026-03-11", "close": 218.87, "volume": 7160496.0}, {"date": "2026-03-12", "close": 209.49, "volume": 9932883.0}, {"date": "2026-03-13", "close": 212.2, "volume": 8906514.0}, {"date": "2026-03-16", "close": 219.4, "volume": 9533106.0}, {"date": "2026-03-17", "close": 226.47, "volume": 10043720.0}, {"date": "2026-03-18", "close": 224.71, "volume": 12478810.0}, {"date": "2026-03-19", "close": 233.99, "volume": 10101890.0}, {"date": "2026-03-20", "close": 228.36, "volume": 26176380.0}, {"date": "2026-03-23", "close": 233.31, "volume": 9506241.0}, {"date": "2026-03-24", "close": 238.84, "volume": 7388016.0}, {"date": "2026-03-25", "close": 233.45, "volume": 8330641.0}, {"date": "2026-03-26", "close": 211.62, "volume": 13460510.0}, {"date": "2026-03-27", "close": 211.41, "volume": 8503305.0}, {"date": "2026-03-30", "close": 199.93, "volume": 11921040.0}, {"date": "2026-03-31", "close": 213.66, "volume": 11725020.0}, {"date": "2026-04-01", "close": 222.01, "volume": 10697590.0}, {"date": "2026-04-02", "close": 218.44, "volume": 6805362.0}, {"date": "2026-04-06", "close": 220.65, "volume": 4031245.0}, {"date": "2026-04-07", "close": 224.35, "volume": 6818401.0}, {"date": "2026-04-08", "close": 246.49, "volume": 11022990.0}, {"date": "2026-04-09", "close": 258.76, "volume": 9757778.0}, {"date": "2026-04-10", "close": 263.66, "volume": 9124738.0}, {"date": "2026-04-13", "close": 267.32, "volume": 8773580.0}, {"date": "2026-04-14", "close": 272.41, "volume": 8500605.0}, {"date": "2026-04-15", "close": 265.16, "volume": 11324230.0}, {"date": "2026-04-16", "close": 260.96, "volume": 7829408.0}, {"date": "2026-04-17", "close": 267.6, "volume": 8465435.0}, {"date": "2026-04-20", "close": 263.16, "volume": 5989903.0}, {"date": "2026-04-21", "close": 258.37, "volume": 7830288.0}, {"date": "2026-04-22", "close": 265.55, "volume": 9803290.0}, {"date": "2026-04-23", "close": 258.56, "volume": 12269050.0}, {"date": "2026-04-24", "close": 267.78, "volume": 12313190.0}, {"date": "2026-04-27", "close": 259.47, "volume": 8095373.0}, {"date": "2026-04-28", "close": 251.23, "volume": 11499530.0}, {"date": "2026-04-29", "close": 248.75, "volume": 9585252.0}, {"date": "2026-04-30", "close": 257.86, "volume": 10381130.0}, {"date": "2026-05-01", "close": 256.72, "volume": 8094464.0}, {"date": "2026-05-04", "close": 258.57, "volume": 6497388.0}, {"date": "2026-05-05", "close": 275.8, "volume": 11883970.0}, {"date": "2026-05-06", "close": 297.17, "volume": 14788650.0}, {"date": "2026-05-07", "close": 286.52, "volume": 9704518.0}, {"date": "2026-05-08", "close": 294.05, "volume": 8996650.0}, {"date": "2026-05-11", "close": 296.05, "volume": 9149989.0}, {"date": "2026-05-12", "close": 289.24, "volume": 9341845.0}, {"date": "2026-05-13", "close": 295.44, "volume": 8633086.0}, {"date": "2026-05-14", "close": 299.15, "volume": 6404921.0}, {"date": "2026-05-15", "close": 284.72, "volume": 9643209.0}, {"date": "2026-05-18", "close": 277.96, "volume": 8562157.0}, {"date": "2026-05-19", "close": 273.38, "volume": 8308623.0}, {"date": "2026-05-20", "close": 292.09, "volume": 8574213.0}, {"date": "2026-05-21", "close": 302.24, "volume": 9162399.0}, {"date": "2026-05-22", "close": 305.35, "volume": 7859187.0}, {"date": "2026-05-26", "close": 322.68, "volume": 9770815.0}, {"date": "2026-05-27", "close": 318.93, "volume": 8824610.0}, {"date": "2026-05-28", "close": 318.0, "volume": 8402842.0}, {"date": "2026-05-29", "close": 318.18, "volume": 10872170.0}, {"date": "2026-06-01", "close": 317.12, "volume": 8052836.0}, {"date": "2026-06-02", "close": 334.41, "volume": 8632370.0}, {"date": "2026-06-03", "close": 343.71, "volume": 8630883.0}, {"date": "2026-06-04", "close": 336.41, "volume": 8277041.0}, {"date": "2026-06-05", "close": 303.28, "volume": 13308960.0}, {"date": "2026-06-08", "close": 324.45, "volume": 11465090.0}, {"date": "2026-06-09", "close": 327.16, "volume": 14466750.0}, {"date": "2026-06-10", "close": 321.8, "volume": 14088450.0}, {"date": "2026-06-11", "close": 362.52, "volume": 14983970.0}, {"date": "2026-06-12", "close": 366.81, "volume": 9256632.0}, {"date": "2026-06-15", "close": 388.92, "volume": 13459830.0}, {"date": "2026-06-16", "close": 369.34, "volume": 12054940.0}, {"date": "2026-06-17", "close": 374.18, "volume": 10900840.0}, {"date": "2026-06-18", "close": 389.04, "volume": 22686620.0}, {"date": "2026-06-22", "close": 409.54, "volume": 14638620.0}, {"date": "2026-06-23", "close": 371.33, "volume": 16065250.0}, {"date": "2026-06-24", "close": 374.8, "volume": 12016720.0}, {"date": "2026-06-25", "close": 401.82, "volume": 16845290.0}, {"date": "2026-06-26", "close": 379.09, "volume": 19733700.0}, {"date": "2026-06-29", "close": 410.91, "volume": 14049630.0}, {"date": "2026-06-30", "close": 433.33, "volume": 16885090.0}, {"date": "2026-07-01", "close": 391.26, "volume": 18699330.0}, {"date": "2026-07-02", "close": 351.41, "volume": 18973410.0}, {"date": "2026-07-06", "close": 350.2, "volume": 13581650.0}, {"date": "2026-07-07", "close": 326.13, "volume": 15530630.0}, {"date": "2026-07-08", "close": 333.15, "volume": 8029421.0}, {"date": "2026-07-09", "close": 353.17, "volume": 12119690.0}, {"date": "2026-07-10", "close": 350.33, "volume": 6890932.0}, {"date": "2026-07-13", "close": 329.92, "volume": 9770512.0}, {"date": "2026-07-14", "close": 346.1, "volume": 10699070.0}, {"date": "2026-07-15", "close": 335.43, "volume": 10257340.0}, {"date": "2026-07-16", "close": 320.96, "volume": 10641270.0}, {"date": "2026-07-17", "close": 313.3, "volume": 12805720.0}, {"date": "2026-07-20", "close": 306.76, "volume": 8074372.0}, {"date": "2026-07-21", "close": 322.0, "volume": 11936460.0}, {"date": "2026-07-22", "close": 319.29, "volume": 6344664.0}, {"date": "2026-07-23", "close": 319.78, "volume": 8106898.0}, {"date": "2026-07-24", "close": 305.21, "volume": 9278352.0}, {"date": "2026-07-27", "close": 291.61, "volume": 14117640.0}, {"date": "2026-07-28", "close": 269.61, "volume": 16097700.0}, {"date": "2026-07-29", "close": 252.35, "volume": 16103110.0}, {"date": "2026-07-30", "close": 297.72, "volume": 22085850.0}, {"date": "2026-07-31", "close": 293.02, "volume": 12561150.0}, {"date": "2026-08-03", "close": 294.61, "volume": 10010900.0}, {"date": "2026-08-04", "close": 317.74, "volume": 15796630.0}, {"date": "2026-08-05", "close": 307.42, "volume": 9302038.0}, {"date": "2026-08-06", "close": 305.77, "volume": 7430396.0}, {"date": "2026-08-07", "close": 311.35, "volume": 6714117.0}, {"date": "2026-08-10", "close": 306.4, "volume": 7022760.0}, {"date": "2026-08-11", "close": 311.41, "volume": 7669436.0}, {"date": "2026-08-12", "close": 326.11, "volume": 8075626.0}, {"date": "2026-08-13", "close": 337.01, "volume": 8900984.0}, {"date": "2026-08-14", "close": 332.36, "volume": 7422941.0}, {"date": "2026-08-17", "close": 343.84, "volume": 8505606.0}, {"date": "2026-08-18", "close": 327.92, "volume": 10210000.0}, {"date": "2026-08-19", "close": 307.17, "volume": 10861470.0}, {"date": "2026-08-20", "close": 310.53, "volume": 6802559.0}, {"date": "2026-08-21", "close": 314.0, "volume": 5946979.0}, {"date": "2026-08-24", "close": 310.17, "volume": 8614313.0}, {"date": "2026-08-25", "close": 314.66, "volume": 5023289.0}, {"date": "2026-08-26", "close": 312.88, "volume": 4113545.0}, {"date": "2026-08-27", "close": 318.58, "volume": 6561235.0}, {"date": "2026-08-28", "close": 301.9, "volume": 8059615.0}, {"date": "2026-08-31", "close": 301.49, "volume": 6953409.0}, {"date": "2026-09-01", "close": 290.2, "volume": 8254193.0}, {"date": "2026-09-02", "close": 288.32, "volume": 4843435.0}, {"date": "2026-09-03", "close": 292.66, "volume": 7211727.0}, {"date": "2026-09-04", "close": 307.65, "volume": 8359371.0}, {"date": "2026-09-08", "close": 320.42, "volume": 8937425.0}, {"date": "2026-09-09", "close": 315.84, "volume": 5583851.0}, {"date": "2026-09-10", "close": 298.01, "volume": 10603570.0}, {"date": "2026-09-11", "close": 298.22, "volume": 9367943.0}, {"date": "2026-09-14", "close": 273.49, "volume": 13682890.0}, {"date": "2026-09-15", "close": 270.87, "volume": 8940448.0}, {"date": "2026-09-16", "close": 269.23, "volume": 7603152.0}, {"date": "2026-09-17", "close": 269.31, "volume": 11273200.0}, {"date": "2026-09-18", "close": 288.11, "volume": 19636000.0}, {"date": "2026-09-21", "close": 302.28, "volume": 11335960.0}, {"date": "2026-09-22", "close": 310.96, "volume": 9294782.0}], "refreshing": true}