{"ticker": "MCHP", "overview": {"cik": "827054", "ticker": "MCHP", "name": "MICROCHIP TECHNOLOGY INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002035446-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001181928-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001452681-26-000041", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001452681-26-000039", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001452681-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006417", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181945-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181928-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001452681-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002035754-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002035446-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181945-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181928-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001452681-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001707073-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001182953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181941-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000827054-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000933690-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001695803-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000827054-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001181928-26-000030", "price_sensitive": false}]}, "description": "MICROCHIP TECHNOLOGY INC trades as MCHP on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 2,320 insider filings for the company, from July 2002 to August 2026. Across those, 18 insiders disclosed 5 open-market purchases totalling $1.53M against 567 sales totalling $1.81B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1528288.08, "sell_n": 567, "sell_sum": 1806959820.5084, "net": -1805431532.4284, "insiders": 18, "first_date": "2002-07-23", "last_date": "2026-08-25"}, "metrics": {"ticker": "MCHP", "has_prices": true, "as_of": "2026-08-07", "last": 84.69, "prev_close": 74.36, "change": 10.329999999999998, "change_pct": 0.13891877353415813, "session_volume": 19095070.0, "vwap_5": 79.27634561267384, "vwap_20": 79.46867521195402, "vwap_60": 88.28370245241824, "vwap_250": 75.56204456550783, "high_52w": 102.92, "low_52w": 49.02, "avg_volume_20": 11737869.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003925", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003925-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "HOUSE-2026-20035622-T27", "src": "CONGRESS", "ticker": "MCHP", "cik": "", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "st > Bank of America\nMicrochip Technology Incorporated -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells MCHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68688}, {"id": "0002152018-26-000007", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Stephanus Duvenhage", "who_key": "Duvenhage Stephanus", "role": "Sr. Corp VP, Analog Bus Unit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7465.9155, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152018/000215201826000007/0002152018-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0002035446-26-000026", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Mathew B. Bunker", "who_key": "Bunker Mathew B", "role": "SR CORPORATE VP, OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3217.0205, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035446/000203544626000026/0002035446-26-000026-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001452681-26-000041", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 309715.83999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $310K of MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000041/0001452681-26-000041-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100368}, {"id": "0001452681-26-000037", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 479071.94000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000037/0001452681-26-000037-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001181945-26-000024", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Richard J. Simoncic", "who_key": "Simoncic Richard J", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 477386.48000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181945/000118194526000024/0001181945-26-000024-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001181928-26-000032", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Steve Sanghi", "who_key": "Sanghi Steve", "role": "President, CEO and Chair of Bd, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1494922.7600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181928/000118192826000032/0001181928-26-000032-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001452681-26-000033", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67177.62000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $67K of MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000033/0001452681-26-000033-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001707073-26-000006", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Karen Marie Rapp", "who_key": "Rapp Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248003.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707073/000170707326000006/0001707073-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001182953-26-000002", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Victor Peng", "who_key": "PENG VICTOR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248003.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182953/000118295326000002/0001182953-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001181941-26-000004", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Mitchell R. Little", "who_key": "LITTLE MITCHELL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37882.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181941/000118194126000004/0001181941-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0000827054-26-000049", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Richard B. Cassidy II", "who_key": "Cassidy Richard B. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248003.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057171/000082705426000049/0000827054-26-000049-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0000933690-26-000006", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Matthew W. Chapman", "who_key": "CHAPMAN MATTHEW W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248003.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933690/000093369026000006/0000933690-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001695803-26-000002", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Ellen Barker", "who_key": "Barker Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 248003.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695803/000169580326000002/0001695803-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001452681-26-000039", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 346482.42000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000039/0001452681-26-000039-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001181928-26-000036", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Steve Sanghi", "who_key": "Sanghi Steve", "role": "President, CEO and Chair of Bd, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3273323.8400000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181928/000118192826000036/0001181928-26-000036-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001181945-26-000026", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Richard J. Simoncic", "who_key": "Simoncic Richard J", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 347686.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181945/000118194526000026/0001181945-26-000026-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001181928-26-000034", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Steve Sanghi", "who_key": "Sanghi Steve", "role": "President, CEO and Chair of Bd, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3273323.8400000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181928/000118192826000034/0001181928-26-000034-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001452681-26-000035", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 346482.42000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000035/0001452681-26-000035-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0002035754-26-000022", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Joseph R. Krawczyk II", "who_key": "Krawczyk Joseph R II", "role": "SR. CORP VP, WW CLIENT ENGMT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 284120.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035754/000203575426000022/0002035754-26-000022-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0002035446-26-000024", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Mathew B. Bunker", "who_key": "Bunker Mathew B", "role": "SR CORPORATE VP, OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 422809.68000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035446/000203544626000024/0002035446-26-000024-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114768}, {"id": "0001181928-26-000030", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Steve Sanghi", "who_key": "Sanghi Steve", "role": "President, CEO and Chair of Bd, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181928/000118192826000030/0001181928-26-000030-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0002035446-26-000022", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Mathew B. Bunker", "who_key": "Bunker Mathew B", "role": "SR CORPORATE VP, OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035446/000203544626000022/0002035446-26-000022-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0002035754-26-000020", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Joseph R. Krawczyk II", "who_key": "Krawczyk Joseph R II", "role": "SR. CORP VP, WW CLIENT ENGMT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035754/000203575426000020/0002035754-26-000020-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0001452681-26-000031", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR CORPORATE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1452681/000145268126000031/0001452681-26-000031-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "13DG-0000914208-26-000224", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of MCHP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000224-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159408}, {"id": "13DG-0000914208-26-000226", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in MCHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000226-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159408}, {"id": "0001452681-26-000030", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "James Eric Bjornholt", "who_key": "Bjornholt James Eric", "role": "SENIOR VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000145268126000030/0001452681-26-000030-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0002035446-26-000020", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Mathew B. Bunker", "who_key": "Bunker Mathew B", "role": "SENIOR VP, OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MCHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000203544626000020/0002035446-26-000020-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}], "recent_buys": [{"id": "0000827054-22-000121", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Ganesh Moorthy", "who_key": "MOORTHY GANESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 458300.9, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $458K into MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000121/0000827054-22-000121-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303568}, {"id": "0000827054-18-000153", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Ganesh Moorthy", "who_key": "MOORTHY GANESH", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1009201.2, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider opens the wallet: $1M of MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000153/0000827054-18-000153-index.htm", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323888}, {"id": "0000827054-11-000160", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Wade F. Meyercord", "who_key": "MEYERCORD WADE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7200.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $7K of MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000160/0000827054-11-000160-index.htm", "trade_date": "2011-06-15", "timestamp": "2011-06-15", "mins": 8092368}, {"id": "0000827054-08-000238", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Wade F. Meyercord", "who_key": "MEYERCORD WADE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53390.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705408000238/0000827054-08-000238-index.htm", "trade_date": "2008-12-01", "timestamp": "2008-12-01", "mins": 9425808}, {"id": "0000827054-05-000022", "src": "INSIDERS", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Stephen Drehobl V", "who_key": "DREHOBL STEPHEN V", "role": "VP, Security, MCU & Tech Div.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 195.98, "score": 10.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MCHP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000022/0000827054-05-000022-index.htm", "trade_date": "2004-12-12", "timestamp": "2004-12-12", "mins": 11513808}], "institutional": [{"id": "13DG-0002012383-26-003925", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003925-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "13DG-0000914208-26-000224", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of MCHP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000224-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159408}, {"id": "13DG-0000914208-26-000226", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in MCHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000226-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159408}, {"id": "13DG-0002100119-26-000827", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Microchip Technology Inc", "who_key": "MICROCHIP TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MICROCHIP TECHNOLOGY INC takes a 7.5% passive stake in MCHP", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/0002100119-26-000827-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000462", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Microchip Technology Inc", "who_key": "MICROCHIP TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MICROCHIP TECHNOLOGY INC crosses 5% of MCHP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/0002100121-26-000462-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-001827", "src": "13DG", "ticker": "MCHP", "cik": "827054", "company": "MICROCHIP TECHNOLOGY INC", "company_raw": "MICROCHIP TECHNOLOGY INC", "who": "Microchip Technology Inc", "who_key": "MICROCHIP TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MICROCHIP TECHNOLOGY INC adjusts its stake in MCHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/0000102909-26-001827-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": "Microchip Technology Incorporated - Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock", "new_value": "MICROCHIP TECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000827054", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000827054", "applied": 1, "detected_at": "2026-10-26T02:16:14.396342"}]}, "key_people": [{"who": "Mitchell R. Little", "who_key": "LITTLE MITCHELL R", "role": "Senior VP, WW Client Engagemnt", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1399835402.7276, "net": -1399835402.7276, "trades": 90, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 457564.51999999996, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000176/0000827054-22-000176-index.htm"}, {"action": "SELL", "amount": 244890.47, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000101/0000827054-22-000101-index.htm"}, {"action": "SELL", "amount": 130591.49699999999, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000096/0000827054-22-000096-index.htm"}, {"action": "SELL", "amount": 256270.09000000003, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000044/0000827054-22-000044-index.htm"}, {"action": "SELL", "amount": 313870.75, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000297/0000827054-21-000297-index.htm"}, {"action": "SELL", "amount": 325174.08, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000236/0000827054-21-000236-index.htm"}, {"action": "SELL", "amount": 327856.10000000003, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000127/0000827054-21-000127-index.htm"}, {"action": "SELL", "amount": 368702.91, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000099/0000827054-21-000099-index.htm"}, {"action": "SELL", "amount": 372846.39999999997, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000057/0000827054-21-000057-index.htm"}, {"action": "SELL", "amount": 313418.6, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000313/0000827054-20-000313-index.htm"}, {"action": "SELL", "amount": 435511.02, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000243/0000827054-20-000243-index.htm"}, {"action": "SELL", "amount": 351840.034, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000155/0000827054-20-000155-index.htm"}, {"action": "SELL", "amount": 306306.08, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000126/0000827054-20-000126-index.htm"}, {"action": "SELL", "amount": 345824.0, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000062/0000827054-20-000062-index.htm"}, {"action": "SELL", "amount": 342541.7, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000323/0000827054-19-000323-index.htm"}, {"action": "SELL", "amount": 325162.0, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000250/0000827054-19-000250-index.htm"}, {"action": "SELL", "amount": 310272.69, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000133/0000827054-19-000133-index.htm"}, {"action": "SELL", "amount": 1373963326.2028, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000082/0000827054-19-000082-index.htm"}, {"action": "SELL", "amount": 326859.507, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000044/0000827054-19-000044-index.htm"}, {"action": "SELL", "amount": 241977.48, "date": "2018-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000280/0000827054-18-000280-index.htm"}, {"action": "SELL", "amount": 269518.68, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000187/0000827054-18-000187-index.htm"}, {"action": "SELL", "amount": 374012.89999999997, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000112/0000827054-18-000112-index.htm"}, {"action": "SELL", "amount": 349938.26, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000039/0000827054-18-000039-index.htm"}, {"action": "SELL", "amount": 324751.38, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000231/0000827054-17-000231-index.htm"}, {"action": "SELL", "amount": 195798.99, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000165/0000827054-17-000165-index.htm"}], "latest": {"action": "SELL", "amount": 457564.51999999996, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000176/0000827054-22-000176-index.htm"}}, {"who": "Steve Sanghi", "who_key": "SANGHI STEVE", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 193634295.2257, "net": -193634295.2257, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3392788.63, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705424000061/0000827054-24-000061-index.htm"}, {"action": "SELL", "amount": 3829869.8, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000318/0000827054-21-000318-index.htm"}, {"action": "SELL", "amount": 3617181.4, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000316/0000827054-21-000316-index.htm"}, {"action": "SELL", "amount": 3913048.88, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000310/0000827054-21-000310-index.htm"}, {"action": "SELL", "amount": 7903562.32, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000304/0000827054-21-000304-index.htm"}, {"action": "SELL", "amount": 1907755.2, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000060/0000827054-18-000060-index.htm"}, {"action": "SELL", "amount": 4041613.52, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000059/0000827054-17-000059-index.htm"}, {"action": "SELL", "amount": 3183481.4510000004, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000501/0000827054-16-000501-index.htm"}, {"action": "SELL", "amount": 1876895.2089999998, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000492/0000827054-16-000492-index.htm"}, {"action": "SELL", "amount": 1688947.292, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000474/0000827054-16-000474-index.htm"}, {"action": "SELL", "amount": 1755548.878, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000431/0000827054-16-000431-index.htm"}, {"action": "SELL", "amount": 3642324.622, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000400/0000827054-16-000400-index.htm"}, {"action": "SELL", "amount": 2316780.0, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000353/0000827054-16-000353-index.htm"}, {"action": "SELL", "amount": 5051391.785, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000351/0000827054-16-000351-index.htm"}, {"action": "SELL", "amount": 3736748.1969, "date": "2016-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000334/0000827054-16-000334-index.htm"}, {"action": "SELL", "amount": 7664849.24, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705415000045/0000827054-15-000045-index.htm"}, {"action": "SELL", "amount": 2469713.12, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705415000034/0000827054-15-000034-index.htm"}, {"action": "SELL", "amount": 6592271.75, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000203/0000827054-14-000203-index.htm"}, {"action": "SELL", "amount": 1386854.9000000001, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000195/0000827054-14-000195-index.htm"}, {"action": "SELL", "amount": 5682404.403, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000136/0000827054-14-000136-index.htm"}, {"action": "SELL", "amount": 1277439.36, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000076/0000827054-14-000076-index.htm"}, {"action": "SELL", "amount": 9296369.44, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000051/0000827054-14-000051-index.htm"}, {"action": "SELL", "amount": 3070445.49, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000346/0000827054-13-000346-index.htm"}, {"action": "SELL", "amount": 3070445.49, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000359/0000827054-13-000359-index.htm"}, {"action": "SELL", "amount": 741479.98, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000333/0000827054-13-000333-index.htm"}], "latest": {"action": "SELL", "amount": 3392788.63, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705424000061/0000827054-24-000061-index.htm"}}, {"who": "Steve Sanghi", "who_key": "Sanghi Steve", "role": "President, CEO and Chair of Bd, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 64380987.3159, "net": -64380987.3159, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10250974.7325, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000020/0001181928-26-000020-index.htm"}, {"action": "SELL", "amount": 36881124.0149, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000018/0001181928-26-000018-index.htm"}, {"action": "SELL", "amount": 7823191.8339, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000010/0001181928-26-000010-index.htm"}, {"action": "SELL", "amount": 7959813.549, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000006/0001181928-26-000006-index.htm"}, {"action": "SELL", "amount": 1465883.1856000002, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000004/0001181928-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 10250974.7325, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000118192826000020/0001181928-26-000020-index.htm"}}, {"who": "Richard J. Simoncic", "who_key": "SIMONCIC RICHARD J", "role": "Senior VP, Analog/Intrfce BU", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31288130.6847, "net": -31288130.6847, "trades": 80, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 663187.4172, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000205/0000827054-22-000205-index.htm"}, {"action": "SELL", "amount": 211500.0, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000306/0000827054-21-000306-index.htm"}, {"action": "SELL", "amount": 385524.75, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000134/0000827054-21-000134-index.htm"}, {"action": "SELL", "amount": 444963.99999999994, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000058/0000827054-21-000058-index.htm"}, {"action": "SELL", "amount": 296558.3, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000314/0000827054-20-000314-index.htm"}, {"action": "SELL", "amount": 412098.78, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000244/0000827054-20-000244-index.htm"}, {"action": "SELL", "amount": 344029.36, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000127/0000827054-20-000127-index.htm"}, {"action": "SELL", "amount": 413191.0, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000063/0000827054-20-000063-index.htm"}, {"action": "SELL", "amount": 322306.4, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000324/0000827054-19-000324-index.htm"}, {"action": "SELL", "amount": 304518.19999999995, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000251/0000827054-19-000251-index.htm"}, {"action": "SELL", "amount": 315861.0, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000134/0000827054-19-000134-index.htm"}, {"action": "SELL", "amount": 358156.55819999997, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000083/0000827054-19-000083-index.htm"}, {"action": "SELL", "amount": 228502.26, "date": "2018-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000281/0000827054-18-000281-index.htm"}, {"action": "SELL", "amount": 254423.61, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000188/0000827054-18-000188-index.htm"}, {"action": "SELL", "amount": 381590.45, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000113/0000827054-18-000113-index.htm"}, {"action": "SELL", "amount": 324093.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000040/0000827054-18-000040-index.htm"}, {"action": "SELL", "amount": 286070.86, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000232/0000827054-17-000232-index.htm"}, {"action": "SELL", "amount": 205380.12, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000166/0000827054-17-000166-index.htm"}, {"action": "SELL", "amount": 226738.96000000002, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000094/0000827054-17-000094-index.htm"}, {"action": "SELL", "amount": 210036.0288, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000043/0000827054-17-000043-index.htm"}, {"action": "SELL", "amount": 187690.80000000002, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000502/0000827054-16-000502-index.htm"}, {"action": "SELL", "amount": 185775.6, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000439/0000827054-16-000439-index.htm"}, {"action": "SELL", "amount": 1209305.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000396/0000827054-16-000396-index.htm"}, {"action": "SELL", "amount": 130494.09, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000339/0000827054-16-000339-index.htm"}, {"action": "SELL", "amount": 115750.25000000001, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000285/0000827054-16-000285-index.htm"}], "latest": {"action": "SELL", "amount": 663187.4172, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000205/0000827054-22-000205-index.htm"}}, {"who": "Stephen Drehobl V", "who_key": "DREHOBL STEPHEN V", "role": "VP, Security, MCU & Tech Div.", "person_type": "EXEC", "person_label": "Execs", "bought": 195.98, "sold": 24360756.9085, "net": -24360560.9285, "trades": 81, "top_score": 10.9, "lean": "selling", "history": [{"action": "SELL", "amount": 744319.8, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705424000091/0000827054-24-000091-index.htm"}, {"action": "SELL", "amount": 908800.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705424000080/0000827054-24-000080-index.htm"}, {"action": "SELL", "amount": 525178.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000209/0000827054-21-000209-index.htm"}, {"action": "SELL", "amount": 581557.6, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705421000056/0000827054-21-000056-index.htm"}, {"action": "SELL", "amount": 386349.19999999995, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000312/0000827054-20-000312-index.htm"}, {"action": "SELL", "amount": 366426.72000000003, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000292/0000827054-20-000292-index.htm"}, {"action": "SELL", "amount": 545526.87, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000242/0000827054-20-000242-index.htm"}, {"action": "SELL", "amount": 396876.72000000003, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000125/0000827054-20-000125-index.htm"}, {"action": "SELL", "amount": 550753.0, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000061/0000827054-20-000061-index.htm"}, {"action": "SELL", "amount": 418651.95, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000322/0000827054-19-000322-index.htm"}, {"action": "SELL", "amount": 381423.0, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000249/0000827054-19-000249-index.htm"}, {"action": "SELL", "amount": 374902.70999999996, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000132/0000827054-19-000132-index.htm"}, {"action": "SELL", "amount": 485766.7166, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705419000081/0000827054-19-000081-index.htm"}, {"action": "SELL", "amount": 307768.26, "date": "2018-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000279/0000827054-18-000279-index.htm"}, {"action": "SELL", "amount": 337151.33999999997, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000186/0000827054-18-000186-index.htm"}, {"action": "SELL", "amount": 439310.80000000005, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000111/0000827054-18-000111-index.htm"}, {"action": "SELL", "amount": 453935.3, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000035/0000827054-18-000035-index.htm"}, {"action": "SELL", "amount": 261414.31999999998, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000230/0000827054-17-000230-index.htm"}, {"action": "SELL", "amount": 251893.64, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000164/0000827054-17-000164-index.htm"}, {"action": "SELL", "amount": 319072.46, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000092/0000827054-17-000092-index.htm"}, {"action": "SELL", "amount": 309647.668, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705417000041/0000827054-17-000041-index.htm"}, {"action": "SELL", "amount": 227669.03999999998, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000499/0000827054-16-000499-index.htm"}, {"action": "SELL", "amount": 271471.3, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000437/0000827054-16-000437-index.htm"}, {"action": "SELL", "amount": 190748.36000000002, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000337/0000827054-16-000337-index.htm"}, {"action": "SELL", "amount": 152859.05000000002, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000283/0000827054-16-000283-index.htm"}], "latest": {"action": "SELL", "amount": 744319.8, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705424000091/0000827054-24-000091-index.htm"}}, {"who": "David S. Lambert", "who_key": "LAMBERT DAVID S", "role": "VP, Fab Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20748380.7353, "net": -20748380.7353, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2743851.4096, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000057/0000827054-13-000057-index.htm"}, {"action": "SELL", "amount": 779723.274, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000245/0000827054-12-000245-index.htm"}, {"action": "SELL", "amount": 3183460.42, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000124/0000827054-11-000124-index.htm"}, {"action": "SELL", "amount": 1483774.875, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705410000304/0000827054-10-000304-index.htm"}, {"action": "SELL", "amount": 1291788.0, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705409000223/0000827054-09-000223-index.htm"}, {"action": "SELL", "amount": 1537196.01, "date": "2009-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705409000017/0000827054-09-000017-index.htm"}, {"action": "SELL", "amount": 1668771.075, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705407000022/0000827054-07-000022-index.htm"}, {"action": "SELL", "amount": 480394.5, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705406000085/0000827054-06-000085-index.htm"}, {"action": "SELL", "amount": 2249727.586, "date": "2005-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000066/0000827054-05-000066-index.htm"}, {"action": "SELL", "amount": 989882.9831999999, "date": "2005-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000043/0000827054-05-000043-index.htm"}, {"action": "SELL", "amount": 1464063.7025, "date": "2004-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705404000120/0000827054-04-000120-index.htm"}, {"action": "SELL", "amount": 915231.0, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705404000017/0000827054-04-000017-index.htm"}, {"action": "SELL", "amount": 1960515.9, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705403000085/0000827054-03-000085-index.htm"}], "latest": {"action": "SELL", "amount": 2743851.4096, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000057/0000827054-13-000057-index.htm"}}, {"who": "Ganesh Moorthy", "who_key": "MOORTHY GANESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1467502.1, "sold": 15454854.4092, "net": -13987352.3092, "trades": 21, "top_score": 57.1, "lean": "selling", "history": [{"action": "BUY", "amount": 458300.9, "date": "2022-06-17", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000121/0000827054-22-000121-index.htm"}, {"action": "SELL", "amount": 1280638.8, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705420000151/0000827054-20-000151-index.htm"}, {"action": "BUY", "amount": 1009201.2, "date": "2018-08-14", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705418000153/0000827054-18-000153-index.htm"}, {"action": "SELL", "amount": 516905.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705416000355/0000827054-16-000355-index.htm"}, {"action": "SELL", "amount": 895000.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705414000047/0000827054-14-000047-index.htm"}, {"action": "SELL", "amount": 122937.0, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000316/0000827054-13-000316-index.htm"}, {"action": "SELL", "amount": 739483.3092, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000311/0000827054-13-000311-index.htm"}, {"action": "SELL", "amount": 2884602.5, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000210/0000827054-13-000210-index.htm"}, {"action": "SELL", "amount": 261220.0, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000076/0000827054-13-000076-index.htm"}, {"action": "SELL", "amount": 911672.5000000001, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705413000058/0000827054-13-000058-index.htm"}, {"action": "SELL", "amount": 334426.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000262/0000827054-12-000262-index.htm"}, {"action": "SELL", "amount": 334426.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000263/0000827054-12-000263-index.htm"}, {"action": "SELL", "amount": 354426.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000282/0000827054-12-000282-index.htm"}, {"action": "SELL", "amount": 899030.6, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000227/0000827054-12-000227-index.htm"}, {"action": "SELL", "amount": 1289603.0, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705412000037/0000827054-12-000037-index.htm"}, {"action": "SELL", "amount": 592640.0, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000351/0000827054-11-000351-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000334/0000827054-11-000334-index.htm"}, {"action": "SELL", "amount": 1985604.0, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000126/0000827054-11-000126-index.htm"}, {"action": "SELL", "amount": 494000.0, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000050/0000827054-11-000050-index.htm"}, {"action": "SELL", "amount": 481157.7, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705411000028/0000827054-11-000028-index.htm"}, {"action": "SELL", "amount": 707082.0, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705410000300/0000827054-10-000300-index.htm"}], "latest": {"action": "BUY", "amount": 458300.9, "date": "2022-06-17", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705422000121/0000827054-22-000121-index.htm"}}, {"who": "Gordon W. Parnell", "who_key": "PARNELL GORDON W", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12406284.7318, "net": -12406284.7318, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 970550.32, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705408000106/0000827054-08-000106-index.htm"}, {"action": "SELL", "amount": 854978.8, "date": "2008-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705408000084/0000827054-08-000084-index.htm"}, {"action": "SELL", "amount": 1049824.0, "date": "2008-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705408000020/0000827054-08-000020-index.htm"}, {"action": "SELL", "amount": 729313.803, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705407000131/0000827054-07-000131-index.htm"}, {"action": "SELL", "amount": 813180.7488000001, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705407000086/0000827054-07-000086-index.htm"}, {"action": "SELL", "amount": 974373.2999999999, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705407000020/0000827054-07-000020-index.htm"}, {"action": "SELL", "amount": 654030.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705406000130/0000827054-06-000130-index.htm"}, {"action": "SELL", "amount": 1070100.0, "date": "2006-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705406000003/0000827054-06-000003-index.htm"}, {"action": "SELL", "amount": 965574.0, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000088/0000827054-05-000088-index.htm"}, {"action": "SELL", "amount": 626293.8, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000059/0000827054-05-000059-index.htm"}, {"action": "SELL", "amount": 626324.82, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000061/0000827054-05-000061-index.htm"}, {"action": "SELL", "amount": 626324.82, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705406000055/0000827054-06-000055-index.htm"}, {"action": "SELL", "amount": 213774.32, "date": "2005-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705405000004/0000827054-05-000004-index.htm"}, {"action": "SELL", "amount": 607564.0, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705404000124/0000827054-04-000124-index.htm"}, {"action": "SELL", "amount": 599298.0, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705404000072/0000827054-04-000072-index.htm"}, {"action": "SELL", "amount": 601480.0, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705404000004/0000827054-04-000004-index.htm"}, {"action": "SELL", "amount": 423300.0, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705403000017/0000827054-03-000017-index.htm"}], "latest": {"action": "SELL", "amount": 970550.32, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705408000106/0000827054-08-000106-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -67177.62000000001}, {"date": "2026-08-25", "net": -309715.83999999997}, {"date": "2026-09-16", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002035446-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0002152018-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001181928-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001452681-26-000041", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001452681-26-000039", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-26", "title": "FORM 4/A", "accession": "0001452681-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006417", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181945-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181928-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001452681-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002035754-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002035446-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181945-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181928-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001452681-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001707073-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001182953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001181941-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000827054-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000933690-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001695803-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000827054-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001181928-26-000030", "price_sensitive": false}], "performance": {"ticker": "MCHP", "has_prices": true, "summary": {"n": 15, "avg": 1.0314916949316564, "win_rate": 0.8, "best": 2.0349399749148898, "worst": -0.07138157894736848, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 91.2, "return": -0.07138157894736848}, {"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": 62.0, "return": 0.3659677419354838}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 35.34, "return": 1.396434634974533}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-03", "score": 0.0, "ref_price": 88.14, "return": -0.039142273655548024}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-03", "score": 0.0, "ref_price": 88.14, "return": -0.039142273655548024}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 77.56, "return": 0.09192882929345017}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 78.91, "return": 0.07324800405525284}, {"who": "MOORTHY GANESH", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 458300.9, "date": "2022-06-17", "score": 57.1, "ref_price": 57.6, "return": 0.4703124999999999}, {"who": "MOORTHY GANESH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 1009201.2, "date": "2018-08-14", "score": 46.8, "ref_price": 42.04, "return": 1.0145099904852521}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 27.905, "return": 2.0349399749148898}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 27.905, "return": 2.0349399749148898}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-06-19", "score": 0.0, "ref_price": 27.905, "return": 2.0349399749148898}, {"who": "MEYERCORD WADE F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7200.0, "date": "2011-06-15", "score": 26.2, "ref_price": 27.905, "return": 2.0349399749148898}, {"who": "MEYERCORD WADE F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53390.0, "date": "2008-12-01", "score": 43.3, "ref_price": 27.905, "return": 2.0349399749148898}, {"who": "DREHOBL STEPHEN V", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Security, MCU & Tech Div.", "amount": 195.98, "date": "2004-12-12", "score": 10.9, "ref_price": 27.905, "return": 2.0349399749148898}]}, "price_series": [{"date": "2016-08-01", "close": 27.905, "volume": 4318282.0}, {"date": "2016-08-02", "close": 27.49, "volume": 3626030.0}, {"date": "2016-08-03", "close": 27.665, "volume": 3171190.0}, {"date": "2016-08-04", "close": 27.875, "volume": 3574672.0}, {"date": "2016-08-05", "close": 28.28, "volume": 4006324.0}, {"date": "2016-08-08", "close": 28.315, "volume": 3870972.0}, {"date": "2016-08-09", "close": 30.315, "volume": 16461018.0}, {"date": "2016-08-10", "close": 30.175, "volume": 7082156.0}, {"date": "2016-08-11", "close": 30.385, "volume": 5149460.0}, {"date": "2016-08-12", "close": 30.255, "volume": 2941286.0}, {"date": "2016-08-15", "close": 30.605, "volume": 4751384.0}, {"date": "2016-08-16", "close": 30.415, "volume": 2795334.0}, {"date": "2016-08-17", "close": 30.475, "volume": 2234696.0}, {"date": "2016-08-18", "close": 30.615, "volume": 3473612.0}, {"date": "2016-08-19", "close": 30.65, "volume": 3411300.0}, {"date": "2016-08-22", "close": 30.635, "volume": 2469672.0}, {"date": "2016-08-23", "close": 30.7, "volume": 3481878.0}, {"date": "2016-08-24", "close": 30.51, "volume": 2914812.0}, {"date": "2016-08-25", "close": 30.565, "volume": 3540826.0}, {"date": "2016-08-26", "close": 30.79, "volume": 3074714.0}, {"date": "2016-08-29", "close": 30.8, "volume": 2232818.0}, {"date": "2016-08-30", "close": 30.715, "volume": 3032616.0}, {"date": "2016-08-31", "close": 30.955, "volume": 4531074.0}, {"date": "2016-09-01", "close": 31.4, "volume": 6826886.0}, {"date": "2016-09-02", "close": 31.345, "volume": 3731900.0}, {"date": "2016-09-06", "close": 31.135, "volume": 5510384.0}, {"date": "2016-09-07", "close": 30.39, "volume": 10122136.0}, {"date": "2016-09-08", "close": 30.33, "volume": 3504728.0}, {"date": "2016-09-09", "close": 29.26, "volume": 5893330.0}, {"date": "2016-09-12", "close": 29.93, "volume": 3904574.0}, {"date": "2016-09-13", "close": 29.565, "volume": 4871484.0}, {"date": "2016-09-14", "close": 29.705, "volume": 2823086.0}, {"date": "2016-09-15", "close": 30.22, "volume": 5869402.0}, {"date": "2016-09-16", "close": 30.155, "volume": 6765300.0}, {"date": "2016-09-19", "close": 30.295, "volume": 2464716.0}, {"date": "2016-09-20", "close": 30.1, "volume": 2974900.0}, {"date": "2016-09-21", "close": 30.56, "volume": 2848588.0}, {"date": "2016-09-22", "close": 30.59, "volume": 3381522.0}, {"date": "2016-09-23", "close": 30.32, "volume": 1970326.0}, {"date": "2016-09-26", "close": 30.235, "volume": 1912198.0}, {"date": "2016-09-27", "close": 30.66, "volume": 3059594.0}, {"date": "2016-09-28", "close": 30.825, "volume": 2670046.0}, {"date": "2016-09-29", "close": 30.985, "volume": 3940406.0}, {"date": "2016-09-30", "close": 31.07, "volume": 5265252.0}, {"date": "2016-10-03", "close": 30.91, "volume": 2433510.0}, {"date": "2016-10-04", "close": 30.66, "volume": 2564516.0}, {"date": "2016-10-05", "close": 31.06, "volume": 2803836.0}, {"date": "2016-10-06", "close": 31.29, "volume": 3033732.0}, {"date": "2016-10-07", "close": 31.03, "volume": 2369414.0}, {"date": "2016-10-10", "close": 30.655, "volume": 2724824.0}, {"date": "2016-10-11", "close": 29.845, "volume": 4868590.0}, {"date": "2016-10-12", "close": 29.5, "volume": 5796886.0}, {"date": "2016-10-13", "close": 29.205, "volume": 4045612.0}, {"date": "2016-10-14", "close": 29.5, "volume": 4058784.0}, {"date": "2016-10-17", "close": 29.35, "volume": 2694810.0}, {"date": "2016-10-18", "close": 29.43, "volume": 3481004.0}, {"date": "2016-10-19", "close": 30.005, "volume": 6165120.0}, {"date": "2016-10-20", "close": 29.855, "volume": 2602480.0}, {"date": "2016-10-21", "close": 29.75, "volume": 2008206.0}, {"date": "2016-10-24", "close": 30.32, "volume": 2318664.0}, {"date": "2016-10-25", "close": 30.455, "volume": 3309054.0}, {"date": "2016-10-26", "close": 30.275, "volume": 3104018.0}, {"date": "2016-10-27", "close": 30.18, "volume": 3225554.0}, {"date": "2016-10-28", "close": 30.15, "volume": 2125988.0}, {"date": "2016-10-31", "close": 30.275, "volume": 4822378.0}, {"date": "2016-11-01", "close": 30.09, "volume": 3987288.0}, {"date": "2016-11-02", "close": 29.93, "volume": 4126250.0}, {"date": "2016-11-03", "close": 29.815, "volume": 2423472.0}, {"date": "2016-11-04", "close": 30.11, "volume": 4200228.0}, {"date": "2016-11-07", "close": 31.115, "volume": 6881458.0}, {"date": "2016-11-08", "close": 31.98, "volume": 10176058.0}, {"date": "2016-11-09", "close": 32.155, "volume": 6642352.0}, {"date": "2016-11-10", "close": 31.22, "volume": 10096982.0}, {"date": "2016-11-11", "close": 31.575, "volume": 4819326.0}, {"date": "2016-11-14", "close": 31.765, "volume": 4827574.0}, {"date": "2016-11-15", "close": 32.595, "volume": 4592644.0}, {"date": "2016-11-16", "close": 32.825, "volume": 3654710.0}, {"date": "2016-11-17", "close": 32.725, "volume": 3158198.0}, {"date": "2016-11-18", "close": 32.285, "volume": 6136688.0}, {"date": "2016-11-21", "close": 32.6, "volume": 5826330.0}, {"date": "2016-11-22", "close": 32.785, "volume": 4657862.0}, {"date": "2016-11-23", "close": 33.055, "volume": 3424532.0}, {"date": "2016-11-25", "close": 33.04, "volume": 1251712.0}, {"date": "2016-11-28", "close": 32.95, "volume": 3919272.0}, {"date": "2016-11-29", "close": 33.015, "volume": 3885010.0}, {"date": "2016-11-30", "close": 33.09, "volume": 6499596.0}, {"date": "2016-12-01", "close": 30.615, "volume": 17624832.0}, {"date": "2016-12-02", "close": 31.025, "volume": 5464530.0}, {"date": "2016-12-05", "close": 31.615, "volume": 5873528.0}, {"date": "2016-12-06", "close": 31.745, "volume": 4300438.0}, {"date": "2016-12-07", "close": 32.25, "volume": 3257198.0}, {"date": "2016-12-08", "close": 32.595, "volume": 3644278.0}, {"date": "2016-12-09", "close": 32.265, "volume": 2911426.0}, {"date": "2016-12-12", "close": 31.805, "volume": 3341006.0}, {"date": "2016-12-13", "close": 32.55, "volume": 2620638.0}, {"date": "2016-12-14", "close": 32.525, "volume": 3201588.0}, {"date": "2016-12-15", "close": 32.915, "volume": 6317852.0}, {"date": "2016-12-16", "close": 32.265, "volume": 5762622.0}, {"date": "2016-12-19", "close": 32.505, "volume": 2013382.0}, {"date": "2016-12-20", "close": 32.65, "volume": 2217018.0}, {"date": "2016-12-21", "close": 32.585, "volume": 2086022.0}, {"date": "2016-12-22", "close": 32.69, "volume": 2381658.0}, {"date": "2016-12-23", "close": 32.7, "volume": 1040694.0}, {"date": "2016-12-27", "close": 32.7, "volume": 1796262.0}, {"date": "2016-12-28", "close": 32.335, "volume": 1670472.0}, {"date": "2016-12-29", "close": 32.38, "volume": 2483916.0}, {"date": "2016-12-30", "close": 32.075, "volume": 2013422.0}, {"date": "2017-01-03", "close": 31.925, "volume": 5107790.0}, {"date": "2017-01-04", "close": 31.91, "volume": 4460614.0}, {"date": "2017-01-05", "close": 31.295, "volume": 5424430.0}, {"date": "2017-01-06", "close": 31.84, "volume": 2737080.0}, {"date": "2017-01-09", "close": 32.21, "volume": 3907368.0}, {"date": "2017-01-10", "close": 32.425, "volume": 2316646.0}, {"date": "2017-01-11", "close": 33.24, "volume": 6497976.0}, {"date": "2017-01-12", "close": 33.24, "volume": 4881872.0}, {"date": "2017-01-13", "close": 33.17, "volume": 2764202.0}, {"date": "2017-01-17", "close": 32.475, "volume": 2971754.0}, {"date": "2017-01-18", "close": 33.25, "volume": 6319402.0}, {"date": "2017-01-19", "close": 32.845, "volume": 3190534.0}, {"date": "2017-01-20", "close": 33.465, "volume": 3904296.0}, {"date": "2017-01-23", "close": 33.515, "volume": 3517696.0}, {"date": "2017-01-24", "close": 33.95, "volume": 3504870.0}, {"date": "2017-01-25", "close": 34.41, "volume": 4255836.0}, {"date": "2017-01-26", "close": 33.815, "volume": 5307896.0}, {"date": "2017-01-27", "close": 34.38, "volume": 2840782.0}, {"date": "2017-01-30", "close": 34.53, "volume": 3305280.0}, {"date": "2017-01-31", "close": 33.675, "volume": 4797470.0}, {"date": "2017-02-01", "close": 34.205, "volume": 3875972.0}, {"date": "2017-02-02", "close": 34.39, "volume": 3521328.0}, {"date": "2017-02-03", "close": 34.715, "volume": 3698972.0}, {"date": "2017-02-06", "close": 34.585, "volume": 4488250.0}, {"date": "2017-02-07", "close": 34.81, "volume": 4503236.0}, {"date": "2017-02-08", "close": 36.9, "volume": 23617880.0}, {"date": "2017-02-09", "close": 35.465, "volume": 60881840.0}, {"date": "2017-02-10", "close": 35.45, "volume": 35279640.0}, {"date": "2017-02-13", "close": 35.33, "volume": 14992302.0}, {"date": "2017-02-14", "close": 35.39, "volume": 10793866.0}, {"date": "2017-02-15", "close": 35.95, "volume": 11276860.0}, {"date": "2017-02-16", "close": 35.855, "volume": 6523062.0}, {"date": "2017-02-17", "close": 35.84, "volume": 4590364.0}, {"date": "2017-02-21", "close": 36.24, "volume": 7802046.0}, {"date": "2017-02-22", "close": 36.52, "volume": 8645974.0}, {"date": "2017-02-23", "close": 36.355, "volume": 8552512.0}, {"date": "2017-02-24", "close": 36.415, "volume": 5587102.0}, {"date": "2017-02-27", "close": 36.565, "volume": 6677892.0}, {"date": "2017-02-28", "close": 36.26, "volume": 11334716.0}, {"date": "2017-03-01", "close": 36.82, "volume": 11052868.0}, {"date": "2017-03-02", "close": 36.505, "volume": 6169532.0}, {"date": "2017-03-03", "close": 36.65, "volume": 4747106.0}, {"date": "2017-03-06", "close": 36.96, "volume": 7180042.0}, {"date": "2017-03-07", "close": 36.92, "volume": 8834336.0}, {"date": "2017-03-08", "close": 36.765, "volume": 7071840.0}, {"date": "2017-03-09", "close": 36.74, "volume": 3430790.0}, {"date": "2017-03-10", "close": 36.975, "volume": 3061890.0}, {"date": "2017-03-13", "close": 37.25, "volume": 2789698.0}, {"date": "2017-03-14", "close": 36.995, "volume": 3573088.0}, {"date": "2017-03-15", "close": 37.26, "volume": 4494710.0}, {"date": "2017-03-16", "close": 37.06, "volume": 3393608.0}, {"date": "2017-03-17", "close": 37.14, "volume": 6808920.0}, {"date": "2017-03-20", "close": 37.175, "volume": 2844412.0}, {"date": "2017-03-21", "close": 36.17, "volume": 5158290.0}, {"date": "2017-03-22", "close": 36.75, "volume": 4473188.0}, {"date": "2017-03-23", "close": 36.375, "volume": 3572894.0}, {"date": "2017-03-24", "close": 36.575, "volume": 4031314.0}, {"date": "2017-03-27", "close": 36.41, "volume": 3799356.0}, {"date": "2017-03-28", "close": 36.75, "volume": 4062486.0}, {"date": "2017-03-29", "close": 36.84, "volume": 5092396.0}, {"date": "2017-03-30", "close": 36.94, "volume": 2652212.0}, {"date": "2017-03-31", "close": 36.89, "volume": 4746138.0}, {"date": "2017-04-03", "close": 36.605, "volume": 4203400.0}, {"date": "2017-04-04", "close": 36.725, "volume": 4397796.0}, {"date": "2017-04-05", "close": 36.51, "volume": 3890752.0}, {"date": "2017-04-06", "close": 36.76, "volume": 4129942.0}, {"date": "2017-04-07", "close": 37.03, "volume": 4978044.0}, {"date": "2017-04-10", "close": 36.705, "volume": 3816606.0}, {"date": "2017-04-11", "close": 36.33, "volume": 7021996.0}, {"date": "2017-04-12", "close": 36.075, "volume": 6463446.0}, {"date": "2017-04-13", "close": 36.12, "volume": 5443972.0}, {"date": "2017-04-17", "close": 36.51, "volume": 2862132.0}, {"date": "2017-04-18", "close": 37.065, "volume": 4660866.0}, {"date": "2017-04-19", "close": 37.43, "volume": 6553500.0}, {"date": "2017-04-20", "close": 37.815, "volume": 6415478.0}, {"date": "2017-04-21", "close": 37.215, "volume": 5926964.0}, {"date": "2017-04-24", "close": 37.975, "volume": 3217612.0}, {"date": "2017-04-25", "close": 38.365, "volume": 5204802.0}, {"date": "2017-04-26", "close": 38.075, "volume": 4638482.0}, {"date": "2017-04-27", "close": 38.375, "volume": 4140806.0}, {"date": "2017-04-28", "close": 37.79, "volume": 4434870.0}, {"date": "2017-05-01", "close": 38.08, "volume": 2480374.0}, {"date": "2017-05-02", "close": 37.845, "volume": 4387936.0}, {"date": "2017-05-03", "close": 37.625, "volume": 4904194.0}, {"date": "2017-05-04", "close": 37.505, "volume": 4613806.0}, {"date": "2017-05-05", "close": 37.585, "volume": 4295954.0}, {"date": "2017-05-08", "close": 37.73, "volume": 4429626.0}, {"date": "2017-05-09", "close": 38.225, "volume": 7637710.0}, {"date": "2017-05-10", "close": 39.255, "volume": 13076528.0}, {"date": "2017-05-11", "close": 39.52, "volume": 7412052.0}, {"date": "2017-05-12", "close": 39.5, "volume": 3844540.0}, {"date": "2017-05-15", "close": 40.065, "volume": 4533248.0}, {"date": "2017-05-16", "close": 40.815, "volume": 5176614.0}, {"date": "2017-05-17", "close": 39.17, "volume": 5799198.0}, {"date": "2017-05-18", "close": 39.67, "volume": 5233208.0}, {"date": "2017-05-19", "close": 40.09, "volume": 3533354.0}, {"date": "2017-05-22", "close": 40.555, "volume": 3379512.0}, {"date": "2017-05-23", "close": 40.675, "volume": 3844930.0}, {"date": "2017-05-24", "close": 40.83, "volume": 3742384.0}, {"date": "2017-05-25", "close": 40.885, "volume": 4767112.0}, {"date": "2017-05-26", "close": 40.85, "volume": 3613278.0}, {"date": "2017-05-30", "close": 41.255, "volume": 4985476.0}, {"date": "2017-05-31", "close": 41.65, "volume": 5153144.0}, {"date": "2017-06-01", "close": 41.715, "volume": 4030806.0}, {"date": "2017-06-02", "close": 42.17, "volume": 4601156.0}, {"date": "2017-06-05", "close": 42.255, "volume": 5236986.0}, {"date": "2017-06-06", "close": 42.595, "volume": 6481382.0}, {"date": "2017-06-07", "close": 43.15, "volume": 5535380.0}, {"date": "2017-06-08", "close": 43.43, "volume": 3465060.0}, {"date": "2017-06-09", "close": 41.74, "volume": 8614222.0}, {"date": "2017-06-12", "close": 41.54, "volume": 8241680.0}, {"date": "2017-06-13", "close": 41.765, "volume": 6534254.0}, {"date": "2017-06-14", "close": 41.15, "volume": 4519970.0}, {"date": "2017-06-15", "close": 40.785, "volume": 4916026.0}, {"date": "2017-06-16", "close": 40.615, "volume": 8133684.0}, {"date": "2017-06-19", "close": 41.305, "volume": 4849332.0}, {"date": "2017-06-20", "close": 40.175, "volume": 4661624.0}, {"date": "2017-06-21", "close": 40.415, "volume": 9588008.0}, {"date": "2017-06-22", "close": 40.035, "volume": 5494474.0}, {"date": "2017-06-23", "close": 40.795, "volume": 5425440.0}, {"date": "2017-06-26", "close": 40.15, "volume": 3350244.0}, {"date": "2017-06-27", "close": 39.355, "volume": 4958720.0}, {"date": "2017-06-28", "close": 39.915, "volume": 6462022.0}, {"date": "2017-06-29", "close": 38.69, "volume": 6509420.0}, {"date": "2017-06-30", "close": 38.59, "volume": 4849512.0}, {"date": "2017-07-03", "close": 37.905, "volume": 2264728.0}, {"date": "2017-07-05", "close": 38.97, "volume": 6206314.0}, {"date": "2017-07-06", "close": 38.56, "volume": 3313628.0}, {"date": "2017-07-07", "close": 39.18, "volume": 3644980.0}, {"date": "2017-07-10", "close": 39.38, "volume": 3533512.0}, {"date": "2017-07-11", "close": 39.555, "volume": 2765852.0}, {"date": "2017-07-12", "close": 40.08, "volume": 6264262.0}, {"date": "2017-07-13", "close": 39.745, "volume": 4478020.0}, {"date": "2017-07-14", "close": 40.42, "volume": 2834938.0}, {"date": "2017-07-17", "close": 40.515, "volume": 2904572.0}, {"date": "2017-07-18", "close": 40.785, "volume": 2386590.0}, {"date": "2017-07-19", "close": 41.155, "volume": 4194358.0}, {"date": "2017-07-20", "close": 41.52, "volume": 3384466.0}, {"date": "2017-07-21", "close": 40.44, "volume": 5266040.0}, {"date": "2017-07-24", "close": 40.275, "volume": 3603042.0}, {"date": "2017-07-25", "close": 40.47, "volume": 3003958.0}, {"date": "2017-07-26", "close": 41.345, "volume": 4456900.0}, {"date": "2017-07-27", "close": 40.465, "volume": 4167294.0}, {"date": "2017-07-28", "close": 40.35, "volume": 2503100.0}, {"date": "2017-07-31", "close": 40.02, "volume": 3725160.0}, {"date": "2017-08-01", "close": 40.165, "volume": 2390410.0}, {"date": "2017-08-02", "close": 39.91, "volume": 3678096.0}, {"date": "2017-08-03", "close": 40.34, "volume": 6177034.0}, {"date": "2017-08-04", "close": 41.745, "volume": 10037596.0}, {"date": "2017-08-07", "close": 42.49, "volume": 4677868.0}, {"date": "2017-08-08", "close": 42.31, "volume": 5263434.0}, {"date": "2017-08-09", "close": 41.8, "volume": 2762408.0}, {"date": "2017-08-10", "close": 40.62, "volume": 4574070.0}, {"date": "2017-08-11", "close": 41.105, "volume": 2814322.0}, {"date": "2017-08-14", "close": 42.01, "volume": 4129884.0}, {"date": "2017-08-15", "close": 42.145, "volume": 3376166.0}, {"date": "2017-08-16", "close": 42.08, "volume": 2672524.0}, {"date": "2017-08-17", "close": 40.825, "volume": 3559782.0}, {"date": "2017-08-18", "close": 40.79, "volume": 2698342.0}, {"date": "2017-08-21", "close": 40.765, "volume": 1825006.0}, {"date": "2017-08-22", "close": 41.355, "volume": 2659878.0}, {"date": "2017-08-23", "close": 41.45, "volume": 2484162.0}, {"date": "2017-08-24", "close": 41.345, "volume": 2913460.0}, {"date": "2017-08-25", "close": 41.315, "volume": 1540686.0}, {"date": "2017-08-28", "close": 41.88, "volume": 2312442.0}, {"date": "2017-08-29", "close": 41.915, "volume": 3039762.0}, {"date": "2017-08-30", "close": 42.84, "volume": 5710062.0}, {"date": "2017-08-31", "close": 43.4, "volume": 4216898.0}, {"date": "2017-09-01", "close": 43.925, "volume": 3401796.0}, {"date": "2017-09-05", "close": 43.245, "volume": 4286540.0}, {"date": "2017-09-06", "close": 43.06, "volume": 4302856.0}, {"date": "2017-09-07", "close": 43.695, "volume": 3018586.0}, {"date": "2017-09-08", "close": 43.285, "volume": 3243794.0}, {"date": "2017-09-11", "close": 44.19, "volume": 3892026.0}, {"date": "2017-09-12", "close": 44.225, "volume": 3091848.0}, {"date": "2017-09-13", "close": 44.17, "volume": 2878138.0}, {"date": "2017-09-14", "close": 44.62, "volume": 6377304.0}, {"date": "2017-09-15", "close": 44.81, "volume": 8153652.0}, {"date": "2017-09-18", "close": 45.505, "volume": 4656874.0}, {"date": "2017-09-19", "close": 45.49, "volume": 4377610.0}, {"date": "2017-09-20", "close": 44.16, "volume": 6607830.0}, {"date": "2017-09-21", "close": 44.19, "volume": 3543276.0}, {"date": "2017-09-22", "close": 44.845, "volume": 2593076.0}, {"date": "2017-09-25", "close": 44.035, "volume": 3210320.0}, {"date": "2017-09-26", "close": 43.88, "volume": 3550506.0}, {"date": "2017-09-27", "close": 44.46, "volume": 3540210.0}, {"date": "2017-09-28", "close": 44.57, "volume": 3871268.0}, {"date": "2017-09-29", "close": 44.89, "volume": 4382980.0}, {"date": "2017-10-02", "close": 45.275, "volume": 3909786.0}, {"date": "2017-10-03", "close": 45.36, "volume": 3441768.0}, {"date": "2017-10-04", "close": 45.8, "volume": 5118458.0}, {"date": "2017-10-05", "close": 45.65, "volume": 3668598.0}, {"date": "2017-10-06", "close": 45.775, "volume": 2699100.0}, {"date": "2017-10-09", "close": 45.745, "volume": 2197742.0}, {"date": "2017-10-10", "close": 45.96, "volume": 2194270.0}, {"date": "2017-10-11", "close": 45.965, "volume": 2244090.0}, {"date": "2017-10-12", "close": 45.89, "volume": 2263504.0}, {"date": "2017-10-13", "close": 45.88, "volume": 2106238.0}, {"date": "2017-10-16", "close": 45.945, "volume": 1668100.0}, {"date": "2017-10-17", "close": 45.85, "volume": 1920080.0}, {"date": "2017-10-18", "close": 46.06, "volume": 3325568.0}, {"date": "2017-10-19", "close": 46.525, "volume": 3083856.0}, {"date": "2017-10-20", "close": 46.365, "volume": 3617916.0}, {"date": "2017-10-23", "close": 46.305, "volume": 3374272.0}, {"date": "2017-10-24", "close": 46.655, "volume": 1689790.0}, {"date": "2017-10-25", "close": 46.16, "volume": 3381182.0}, {"date": "2017-10-26", "close": 46.56, "volume": 2510128.0}, {"date": "2017-10-27", "close": 47.36, "volume": 3938760.0}, {"date": "2017-10-30", "close": 47.605, "volume": 3971718.0}, {"date": "2017-10-31", "close": 47.4, "volume": 2467010.0}, {"date": "2017-11-01", "close": 46.495, "volume": 5891560.0}, {"date": "2017-11-02", "close": 46.73, "volume": 2799784.0}, {"date": "2017-11-03", "close": 46.83, "volume": 2902918.0}, {"date": "2017-11-06", "close": 47.68, "volume": 6112880.0}, {"date": "2017-11-07", "close": 45.72, "volume": 9480614.0}, {"date": "2017-11-08", "close": 46.405, "volume": 9320084.0}, {"date": "2017-11-09", "close": 45.405, "volume": 6735304.0}, {"date": "2017-11-10", "close": 45.78, "volume": 3654234.0}, {"date": "2017-11-13", "close": 45.51, "volume": 2798612.0}, {"date": "2017-11-14", "close": 45.505, "volume": 3018426.0}, {"date": "2017-11-15", "close": 44.795, "volume": 2982792.0}, {"date": "2017-11-16", "close": 45.39, "volume": 3571626.0}, {"date": "2017-11-17", "close": 45.65, "volume": 4198466.0}, {"date": "2017-11-20", "close": 45.695, "volume": 2920892.0}, {"date": "2017-11-21", "close": 45.935, "volume": 3101482.0}, {"date": "2017-11-22", "close": 45.2, "volume": 3269150.0}, {"date": "2017-11-24", "close": 45.485, "volume": 1455870.0}, {"date": "2017-11-27", "close": 44.465, "volume": 5140686.0}, {"date": "2017-11-28", "close": 45.29, "volume": 4331882.0}, {"date": "2017-11-29", "close": 43.29, "volume": 8779518.0}, {"date": "2017-11-30", "close": 43.495, "volume": 7330678.0}, {"date": "2017-12-01", "close": 43.5, "volume": 6198538.0}, {"date": "2017-12-04", "close": 43.15, "volume": 5028904.0}, {"date": "2017-12-05", "close": 43.105, "volume": 4868064.0}, {"date": "2017-12-06", "close": 43.155, "volume": 3017572.0}, {"date": "2017-12-07", "close": 43.695, "volume": 3661068.0}, {"date": "2017-12-08", "close": 43.705, "volume": 3713838.0}, {"date": "2017-12-11", "close": 43.695, "volume": 3242770.0}, {"date": "2017-12-12", "close": 42.92, "volume": 3796344.0}, {"date": "2017-12-13", "close": 43.2, "volume": 2939362.0}, {"date": "2017-12-14", "close": 42.735, "volume": 3963330.0}, {"date": "2017-12-15", "close": 43.375, "volume": 6468954.0}, {"date": "2017-12-18", "close": 44.485, "volume": 4460850.0}, {"date": "2017-12-19", "close": 44.795, "volume": 3517726.0}, {"date": "2017-12-20", "close": 45.11, "volume": 3587990.0}, {"date": "2017-12-21", "close": 44.73, "volume": 2829950.0}, {"date": "2017-12-22", "close": 44.46, "volume": 1858580.0}, {"date": "2017-12-26", "close": 44.315, "volume": 1171508.0}, {"date": "2017-12-27", "close": 44.2, "volume": 1638322.0}, {"date": "2017-12-28", "close": 44.305, "volume": 2296868.0}, {"date": "2017-12-29", "close": 43.94, "volume": 1808080.0}, {"date": "2018-01-02", "close": 45.205, "volume": 3266122.0}, {"date": "2018-01-03", "close": 45.885, "volume": 5060062.0}, {"date": "2018-01-04", "close": 45.995, "volume": 3292578.0}, {"date": "2018-01-05", "close": 46.13, "volume": 2969600.0}, {"date": "2018-01-08", "close": 46.31, "volume": 2168670.0}, {"date": "2018-01-09", "close": 46.255, "volume": 4446616.0}, {"date": "2018-01-10", "close": 45.475, "volume": 3984212.0}, {"date": "2018-01-11", "close": 46.055, "volume": 2155148.0}, {"date": "2018-01-12", "close": 46.72, "volume": 2542652.0}, {"date": "2018-01-16", "close": 46.665, "volume": 3194740.0}, {"date": "2018-01-17", "close": 48.01, "volume": 5706546.0}, {"date": "2018-01-18", "close": 48.645, "volume": 4833116.0}, {"date": "2018-01-19", "close": 48.725, "volume": 7519498.0}, {"date": "2018-01-22", "close": 49.345, "volume": 3486682.0}, {"date": "2018-01-23", "close": 49.26, "volume": 3218186.0}, {"date": "2018-01-24", "close": 47.68, "volume": 6564550.0}, {"date": "2018-01-25", "close": 46.24, "volume": 5435348.0}, {"date": "2018-01-26", "close": 48.455, "volume": 6484388.0}, {"date": "2018-01-29", "close": 48.44, "volume": 3902136.0}, {"date": "2018-01-30", "close": 47.495, "volume": 4085670.0}, {"date": "2018-01-31", "close": 47.61, "volume": 3882324.0}, {"date": "2018-02-01", "close": 47.27, "volume": 3864020.0}, {"date": "2018-02-02", "close": 46.655, "volume": 3868578.0}, {"date": "2018-02-05", "close": 44.75, "volume": 7017110.0}, {"date": "2018-02-06", "close": 45.96, "volume": 10860128.0}, {"date": "2018-02-07", "close": 41.455, "volume": 27144120.0}, {"date": "2018-02-08", "close": 39.95, "volume": 16222514.0}, {"date": "2018-02-09", "close": 40.52, "volume": 11433536.0}, {"date": "2018-02-12", "close": 41.51, "volume": 10028856.0}, {"date": "2018-02-13", "close": 40.405, "volume": 8539132.0}, {"date": "2018-02-14", "close": 41.105, "volume": 7368344.0}, {"date": "2018-02-15", "close": 41.245, "volume": 7134810.0}, {"date": "2018-02-16", "close": 41.705, "volume": 7107286.0}, {"date": "2018-02-20", "close": 42.43, "volume": 7932104.0}, {"date": "2018-02-21", "close": 42.075, "volume": 6471716.0}, {"date": "2018-02-22", "close": 41.96, "volume": 4396378.0}, {"date": "2018-02-23", "close": 42.58, "volume": 4113254.0}, {"date": "2018-02-26", "close": 43.19, "volume": 4428436.0}, {"date": "2018-02-27", "close": 44.275, "volume": 12208224.0}, {"date": "2018-02-28", "close": 44.465, "volume": 8221232.0}, {"date": "2018-03-01", "close": 44.51, "volume": 7653082.0}, {"date": "2018-03-02", "close": 45.645, "volume": 17057178.0}, {"date": "2018-03-05", "close": 47.235, "volume": 7874786.0}, {"date": "2018-03-06", "close": 48.285, "volume": 9556920.0}, {"date": "2018-03-07", "close": 47.785, "volume": 6008216.0}, {"date": "2018-03-08", "close": 47.67, "volume": 7824274.0}, {"date": "2018-03-09", "close": 49.485, "volume": 8548744.0}, {"date": "2018-03-12", "close": 50.12, "volume": 5845742.0}, {"date": "2018-03-13", "close": 49.015, "volume": 7340758.0}, {"date": "2018-03-14", "close": 48.625, "volume": 4691068.0}, {"date": "2018-03-15", "close": 48.765, "volume": 3385324.0}, {"date": "2018-03-16", "close": 49.09, "volume": 5299180.0}, {"date": "2018-03-19", "close": 48.485, "volume": 5184372.0}, {"date": "2018-03-20", "close": 49.27, "volume": 4514514.0}, {"date": "2018-03-21", "close": 49.605, "volume": 5029344.0}, {"date": "2018-03-22", "close": 48.275, "volume": 4391992.0}, {"date": "2018-03-23", "close": 47.005, "volume": 7190674.0}, {"date": "2018-03-26", "close": 48.995, "volume": 3415488.0}, {"date": "2018-03-27", "close": 47.2, "volume": 5599606.0}, {"date": "2018-03-28", "close": 45.58, "volume": 7337078.0}, {"date": "2018-03-29", "close": 45.68, "volume": 8538820.0}, {"date": "2018-04-02", "close": 43.815, "volume": 8714558.0}, {"date": "2018-04-03", "close": 44.515, "volume": 4796902.0}, {"date": "2018-04-04", "close": 45.09, "volume": 4231076.0}, {"date": "2018-04-05", "close": 44.81, "volume": 3983916.0}, {"date": "2018-04-06", "close": 43.135, "volume": 4906962.0}, {"date": "2018-04-09", "close": 43.1, "volume": 7408976.0}, {"date": "2018-04-10", "close": 44.365, "volume": 4582328.0}, {"date": "2018-04-11", "close": 44.25, "volume": 4221178.0}, {"date": "2018-04-12", "close": 44.53, "volume": 6104068.0}, {"date": "2018-04-13", "close": 43.665, "volume": 4903428.0}, {"date": "2018-04-16", "close": 43.115, "volume": 7568024.0}, {"date": "2018-04-17", "close": 44.535, "volume": 5933410.0}, {"date": "2018-04-18", "close": 44.0, "volume": 4493736.0}, {"date": "2018-04-19", "close": 42.57, "volume": 6390902.0}, {"date": "2018-04-20", "close": 42.84, "volume": 7109888.0}, {"date": "2018-04-23", "close": 42.2, "volume": 6629452.0}, {"date": "2018-04-24", "close": 41.22, "volume": 8681748.0}, {"date": "2018-04-25", "close": 41.49, "volume": 5403892.0}, {"date": "2018-04-26", "close": 42.45, "volume": 4950550.0}, {"date": "2018-04-27", "close": 42.33, "volume": 3099636.0}, {"date": "2018-04-30", "close": 41.83, "volume": 3546246.0}, {"date": "2018-05-01", "close": 42.51, "volume": 3376482.0}, {"date": "2018-05-02", "close": 42.39, "volume": 4647810.0}, {"date": "2018-05-03", "close": 43.055, "volume": 6279848.0}, {"date": "2018-05-04", "close": 43.755, "volume": 4377272.0}, {"date": "2018-05-07", "close": 44.37, "volume": 7334224.0}, {"date": "2018-05-08", "close": 45.325, "volume": 8976026.0}, {"date": "2018-05-09", "close": 45.93, "volume": 5468378.0}, {"date": "2018-05-10", "close": 46.58, "volume": 3538148.0}, {"date": "2018-05-11", "close": 46.475, "volume": 2867128.0}, {"date": "2018-05-14", "close": 46.73, "volume": 3317954.0}, {"date": "2018-05-15", "close": 46.68, "volume": 5983354.0}, {"date": "2018-05-16", "close": 46.755, "volume": 2850864.0}, {"date": "2018-05-17", "close": 46.685, "volume": 3268602.0}, {"date": "2018-05-18", "close": 46.4, "volume": 2869802.0}, {"date": "2018-05-21", "close": 46.905, "volume": 2594706.0}, {"date": "2018-05-22", "close": 47.165, "volume": 3407096.0}, {"date": "2018-05-23", "close": 47.04, "volume": 3011732.0}, {"date": "2018-05-24", "close": 47.425, "volume": 2605178.0}, {"date": "2018-05-25", "close": 47.905, "volume": 2756052.0}, {"date": "2018-05-29", "close": 47.615, "volume": 3792284.0}, {"date": "2018-05-30", "close": 48.755, "volume": 6302020.0}, {"date": "2018-05-31", "close": 48.69, "volume": 5184558.0}, {"date": "2018-06-01", "close": 50.525, "volume": 5896716.0}, {"date": "2018-06-04", "close": 50.705, "volume": 8582972.0}, {"date": "2018-06-05", "close": 51.07, "volume": 3981180.0}, {"date": "2018-06-06", "close": 51.655, "volume": 4407450.0}, {"date": "2018-06-07", "close": 51.11, "volume": 4916752.0}, {"date": "2018-06-08", "close": 51.075, "volume": 3072190.0}, {"date": "2018-06-11", "close": 51.2, "volume": 2489528.0}, {"date": "2018-06-12", "close": 51.345, "volume": 6215938.0}, {"date": "2018-06-13", "close": 51.04, "volume": 5326336.0}, {"date": "2018-06-14", "close": 51.285, "volume": 3172554.0}, {"date": "2018-06-15", "close": 50.99, "volume": 5109582.0}, {"date": "2018-06-18", "close": 50.82, "volume": 3288204.0}, {"date": "2018-06-19", "close": 50.2, "volume": 3625968.0}, {"date": "2018-06-20", "close": 50.615, "volume": 2706916.0}, {"date": "2018-06-21", "close": 49.35, "volume": 2887868.0}, {"date": "2018-06-22", "close": 48.46, "volume": 5687180.0}, {"date": "2018-06-25", "close": 46.62, "volume": 6389140.0}, {"date": "2018-06-26", "close": 46.57, "volume": 3536454.0}, {"date": "2018-06-27", "close": 45.15, "volume": 5619604.0}, {"date": "2018-06-28", "close": 45.22, "volume": 5163302.0}, {"date": "2018-06-29", "close": 45.475, "volume": 6352062.0}, {"date": "2018-07-02", "close": 45.735, "volume": 3264328.0}, {"date": "2018-07-03", "close": 45.05, "volume": 2119962.0}, {"date": "2018-07-05", "close": 46.065, "volume": 3433276.0}, {"date": "2018-07-06", "close": 46.705, "volume": 3344004.0}, {"date": "2018-07-09", "close": 46.69, "volume": 2926406.0}, {"date": "2018-07-10", "close": 47.3, "volume": 3114804.0}, {"date": "2018-07-11", "close": 46.005, "volume": 4489806.0}, {"date": "2018-07-12", "close": 47.14, "volume": 4392180.0}, {"date": "2018-07-13", "close": 47.015, "volume": 2967952.0}, {"date": "2018-07-16", "close": 47.055, "volume": 2155736.0}, {"date": "2018-07-17", "close": 47.525, "volume": 2985758.0}, {"date": "2018-07-18", "close": 47.88, "volume": 2220430.0}, {"date": "2018-07-19", "close": 47.4, "volume": 2248572.0}, {"date": "2018-07-20", "close": 47.185, "volume": 2762242.0}, {"date": "2018-07-23", "close": 47.1, "volume": 2211928.0}, {"date": "2018-07-24", "close": 46.63, "volume": 2899868.0}, {"date": "2018-07-25", "close": 46.465, "volume": 5637294.0}, {"date": "2018-07-26", "close": 47.335, "volume": 4205194.0}, {"date": "2018-07-27", "close": 47.655, "volume": 4723930.0}, {"date": "2018-07-30", "close": 46.605, "volume": 4012748.0}, {"date": "2018-07-31", "close": 46.715, "volume": 3518700.0}, {"date": "2018-08-01", "close": 46.795, "volume": 2723768.0}, {"date": "2018-08-02", "close": 47.305, "volume": 2476774.0}, {"date": "2018-08-03", "close": 47.545, "volume": 3376152.0}, {"date": "2018-08-06", "close": 47.8, "volume": 8112838.0}, {"date": "2018-08-07", "close": 48.63, "volume": 5529632.0}, {"date": "2018-08-08", "close": 48.88, "volume": 3700592.0}, {"date": "2018-08-09", "close": 49.04, "volume": 6115232.0}, {"date": "2018-08-10", "close": 43.705, "volume": 38474600.0}, {"date": "2018-08-13", "close": 43.515, "volume": 10820362.0}, {"date": "2018-08-14", "close": 42.04, "volume": 14467476.0}, {"date": "2018-08-15", "close": 41.17, "volume": 9769238.0}, {"date": "2018-08-16", "close": 40.895, "volume": 7668544.0}, {"date": "2018-08-17", "close": 41.505, "volume": 9127658.0}, {"date": "2018-08-20", "close": 41.25, "volume": 8978132.0}, {"date": "2018-08-21", "close": 42.51, "volume": 10074026.0}, {"date": "2018-08-22", "close": 42.71, "volume": 5461266.0}, {"date": "2018-08-23", "close": 42.835, "volume": 5882242.0}, {"date": "2018-08-24", "close": 43.49, "volume": 4979454.0}, {"date": "2018-08-27", "close": 44.185, "volume": 5525346.0}, {"date": "2018-08-28", "close": 43.75, "volume": 5742466.0}, {"date": "2018-08-29", "close": 43.41, "volume": 5558066.0}, {"date": "2018-08-30", "close": 42.775, "volume": 5781394.0}, {"date": "2018-08-31", "close": 43.015, "volume": 4496874.0}, {"date": "2018-09-04", "close": 43.045, "volume": 4313920.0}, {"date": "2018-09-05", "close": 42.57, "volume": 4662480.0}, {"date": "2018-09-06", "close": 41.95, "volume": 8450646.0}, {"date": "2018-09-07", "close": 41.525, "volume": 7008530.0}, {"date": "2018-09-10", "close": 42.01, "volume": 3666056.0}, {"date": "2018-09-11", "close": 41.615, "volume": 7363790.0}, {"date": "2018-09-12", "close": 41.735, "volume": 10794122.0}, {"date": "2018-09-13", "close": 41.885, "volume": 7179520.0}, {"date": "2018-09-14", "close": 41.8, "volume": 6200580.0}, {"date": "2018-09-17", "close": 40.44, "volume": 7492514.0}, {"date": "2018-09-18", "close": 40.195, "volume": 5605334.0}, {"date": "2018-09-19", "close": 40.685, "volume": 4632058.0}, {"date": "2018-09-20", "close": 41.69, "volume": 5453302.0}, {"date": "2018-09-21", "close": 41.375, "volume": 8202102.0}, {"date": "2018-09-24", "close": 41.15, "volume": 3490862.0}, {"date": "2018-09-25", "close": 39.385, "volume": 10137242.0}, {"date": "2018-09-26", "close": 39.395, "volume": 7343826.0}, {"date": "2018-09-27", "close": 39.305, "volume": 5008038.0}, {"date": "2018-09-28", "close": 39.455, "volume": 9762576.0}, {"date": "2018-10-01", "close": 38.58, "volume": 10318988.0}, {"date": "2018-10-02", "close": 38.825, "volume": 8352970.0}, {"date": "2018-10-03", "close": 37.56, "volume": 10386600.0}, {"date": "2018-10-04", "close": 35.715, "volume": 19027768.0}, {"date": "2018-10-05", "close": 34.64, "volume": 12237874.0}, {"date": "2018-10-08", "close": 33.85, "volume": 9690162.0}, {"date": "2018-10-09", "close": 33.69, "volume": 13803612.0}, {"date": "2018-10-10", "close": 33.22, "volume": 19449818.0}, {"date": "2018-10-11", "close": 33.85, "volume": 15481530.0}, {"date": "2018-10-12", "close": 34.13, "volume": 10814650.0}, {"date": "2018-10-15", "close": 34.11, "volume": 8467296.0}, {"date": "2018-10-16", "close": 34.575, "volume": 6254802.0}, {"date": "2018-10-17", "close": 34.525, "volume": 6590284.0}, {"date": "2018-10-18", "close": 33.775, "volume": 8544592.0}, {"date": "2018-10-19", "close": 33.515, "volume": 6449604.0}, {"date": "2018-10-22", "close": 33.415, "volume": 5885694.0}, {"date": "2018-10-23", "close": 33.61, "volume": 10410064.0}, {"date": "2018-10-24", "close": 30.65, "volume": 13694116.0}, {"date": "2018-10-25", "close": 31.255, "volume": 17006900.0}, {"date": "2018-10-26", "close": 31.185, "volume": 16484418.0}, {"date": "2018-10-29", "close": 31.145, "volume": 7480240.0}, {"date": "2018-10-30", "close": 32.425, "volume": 6552864.0}, {"date": "2018-10-31", "close": 32.89, "volume": 9935750.0}, {"date": "2018-11-01", "close": 35.185, "volume": 11145094.0}, {"date": "2018-11-02", "close": 34.87, "volume": 6957694.0}, {"date": "2018-11-05", "close": 34.665, "volume": 5985990.0}, {"date": "2018-11-06", "close": 35.015, "volume": 4288906.0}, {"date": "2018-11-07", "close": 35.15, "volume": 6668156.0}, {"date": "2018-11-08", "close": 37.225, "volume": 14473182.0}, {"date": "2018-11-09", "close": 36.065, "volume": 8716702.0}, {"date": "2018-11-12", "close": 34.83, "volume": 5655742.0}, {"date": "2018-11-13", "close": 35.43, "volume": 7564648.0}, {"date": "2018-11-14", "close": 36.01, "volume": 7104326.0}, {"date": "2018-11-15", "close": 37.675, "volume": 9983386.0}, {"date": "2018-11-16", "close": 37.805, "volume": 9482016.0}, {"date": "2018-11-19", "close": 36.94, "volume": 5480842.0}, {"date": "2018-11-20", "close": 36.5, "volume": 5953292.0}, {"date": "2018-11-21", "close": 36.5, "volume": 5327492.0}, {"date": "2018-11-23", "close": 37.165, "volume": 3120610.0}, {"date": "2018-11-26", "close": 37.87, "volume": 4727642.0}, {"date": "2018-11-27", "close": 36.855, "volume": 5537842.0}, {"date": "2018-11-28", "close": 37.945, "volume": 10498814.0}, {"date": "2018-11-29", "close": 37.21, "volume": 5470776.0}, {"date": "2018-11-30", "close": 37.5, "volume": 5707524.0}, {"date": "2018-12-03", "close": 38.88, "volume": 10026522.0}, {"date": "2018-12-04", "close": 37.24, "volume": 6110046.0}, {"date": "2018-12-06", "close": 36.7, "volume": 6456420.0}, {"date": "2018-12-07", "close": 35.13, "volume": 5332674.0}, {"date": "2018-12-10", "close": 35.95, "volume": 6442424.0}, {"date": "2018-12-11", "close": 36.1, "volume": 5114862.0}, {"date": "2018-12-12", "close": 36.79, "volume": 4442606.0}, {"date": "2018-12-13", "close": 36.215, "volume": 4226830.0}, {"date": "2018-12-14", "close": 35.82, "volume": 5683988.0}, {"date": "2018-12-17", "close": 35.605, "volume": 4924266.0}, {"date": "2018-12-18", "close": 36.07, "volume": 6691476.0}, {"date": "2018-12-19", "close": 34.305, "volume": 7229358.0}, {"date": "2018-12-20", "close": 34.355, "volume": 6701858.0}, {"date": "2018-12-21", "close": 33.995, "volume": 10553020.0}, {"date": "2018-12-24", "close": 32.865, "volume": 3102204.0}, {"date": "2018-12-26", "close": 35.19, "volume": 6006722.0}, {"date": "2018-12-27", "close": 35.745, "volume": 4617892.0}, {"date": "2018-12-28", "close": 35.82, "volume": 3806422.0}, {"date": "2018-12-31", "close": 35.96, "volume": 3148224.0}, {"date": "2019-01-02", "close": 35.675, "volume": 5305040.0}, {"date": "2019-01-03", "close": 33.16, "volume": 9547058.0}, {"date": "2019-01-04", "close": 34.505, "volume": 7459652.0}, {"date": "2019-01-07", "close": 35.515, "volume": 5698820.0}, {"date": "2019-01-08", "close": 36.48, "volume": 9182998.0}, {"date": "2019-01-09", "close": 37.925, "volume": 8838022.0}, {"date": "2019-01-10", "close": 38.31, "volume": 5767478.0}, {"date": "2019-01-11", "close": 38.565, "volume": 9098878.0}, {"date": "2019-01-14", "close": 37.12, "volume": 6473652.0}, {"date": "2019-01-15", "close": 37.505, "volume": 4740504.0}, {"date": "2019-01-16", "close": 37.54, "volume": 4441700.0}, {"date": "2019-01-17", "close": 38.075, "volume": 4350382.0}, {"date": "2019-01-18", "close": 38.82, "volume": 4875584.0}, {"date": "2019-01-22", "close": 37.59, "volume": 4674066.0}, {"date": "2019-01-23", "close": 37.18, "volume": 4922698.0}, {"date": "2019-01-24", "close": 39.22, "volume": 10095480.0}, {"date": "2019-01-25", "close": 40.315, "volume": 5851536.0}, {"date": "2019-01-28", "close": 40.125, "volume": 5290754.0}, {"date": "2019-01-29", "close": 39.745, "volume": 4085876.0}, {"date": "2019-01-30", "close": 40.245, "volume": 5496190.0}, {"date": "2019-01-31", "close": 40.185, "volume": 4467864.0}, {"date": "2019-02-01", "close": 40.935, "volume": 6893064.0}, {"date": "2019-02-04", "close": 41.29, "volume": 5954124.0}, {"date": "2019-02-05", "close": 41.62, "volume": 6702514.0}, {"date": "2019-02-06", "close": 44.655, "volume": 20277760.0}, {"date": "2019-02-07", "close": 44.035, "volume": 9410404.0}, {"date": "2019-02-08", "close": 43.705, "volume": 5673224.0}, {"date": "2019-02-11", "close": 44.48, "volume": 6017486.0}, {"date": "2019-02-12", "close": 45.755, "volume": 8300578.0}, {"date": "2019-02-13", "close": 45.595, "volume": 6557066.0}, {"date": "2019-02-14", "close": 45.3, "volume": 8360630.0}, {"date": "2019-02-15", "close": 45.55, "volume": 4569722.0}, {"date": "2019-02-19", "close": 45.345, "volume": 3182052.0}, {"date": "2019-02-20", "close": 44.825, "volume": 3874950.0}, {"date": "2019-02-21", "close": 44.5, "volume": 4152412.0}, {"date": "2019-02-22", "close": 44.52, "volume": 3206778.0}, {"date": "2019-02-25", "close": 44.905, "volume": 4703068.0}, {"date": "2019-02-26", "close": 44.53, "volume": 3419722.0}, {"date": "2019-02-27", "close": 43.535, "volume": 7908040.0}, {"date": "2019-02-28", "close": 43.435, "volume": 5686090.0}, {"date": "2019-03-01", "close": 44.32, "volume": 4101574.0}, {"date": "2019-03-04", "close": 44.285, "volume": 3277452.0}, {"date": "2019-03-05", "close": 43.635, "volume": 3635002.0}, {"date": "2019-03-06", "close": 43.24, "volume": 3626574.0}, {"date": "2019-03-07", "close": 42.225, "volume": 4267454.0}, {"date": "2019-03-08", "close": 42.525, "volume": 3604646.0}, {"date": "2019-03-11", "close": 43.4, "volume": 2615472.0}, {"date": "2019-03-12", "close": 43.15, "volume": 2230024.0}, {"date": "2019-03-13", "close": 42.53, "volume": 4984128.0}, {"date": "2019-03-14", "close": 42.0, "volume": 3989172.0}, {"date": "2019-03-15", "close": 43.05, "volume": 6030164.0}, {"date": "2019-03-18", "close": 42.665, "volume": 4583748.0}, {"date": "2019-03-19", "close": 43.05, "volume": 3405316.0}, {"date": "2019-03-20", "close": 42.14, "volume": 3209066.0}, {"date": "2019-03-21", "close": 43.69, "volume": 3448536.0}, {"date": "2019-03-22", "close": 42.71, "volume": 3994244.0}, {"date": "2019-03-25", "close": 41.91, "volume": 3852540.0}, {"date": "2019-03-26", "close": 42.125, "volume": 2602132.0}, {"date": "2019-03-27", "close": 40.685, "volume": 6911588.0}, {"date": "2019-03-28", "close": 40.575, "volume": 5987696.0}, {"date": "2019-03-29", "close": 41.48, "volume": 5226050.0}, {"date": "2019-04-01", "close": 43.73, "volume": 8173688.0}, {"date": "2019-04-02", "close": 43.86, "volume": 8129758.0}, {"date": "2019-04-03", "close": 45.15, "volume": 8496840.0}, {"date": "2019-04-04", "close": 45.635, "volume": 7013262.0}, {"date": "2019-04-05", "close": 46.46, "volume": 5748212.0}, {"date": "2019-04-08", "close": 47.03, "volume": 5548436.0}, {"date": "2019-04-09", "close": 46.45, "volume": 4963560.0}, {"date": "2019-04-10", "close": 47.125, "volume": 4498390.0}, {"date": "2019-04-11", "close": 46.985, "volume": 3765096.0}, {"date": "2019-04-12", "close": 47.68, "volume": 4175208.0}, {"date": "2019-04-15", "close": 47.8, "volume": 6371214.0}, {"date": "2019-04-16", "close": 48.885, "volume": 9866466.0}, {"date": "2019-04-17", "close": 49.635, "volume": 9054530.0}, {"date": "2019-04-18", "close": 49.355, "volume": 4823568.0}, {"date": "2019-04-22", "close": 48.8, "volume": 5047568.0}, {"date": "2019-04-23", "close": 49.08, "volume": 4588256.0}, {"date": "2019-04-24", "close": 49.42, "volume": 4520278.0}, {"date": "2019-04-25", "close": 48.74, "volume": 4435004.0}, {"date": "2019-04-26", "close": 49.205, "volume": 2957166.0}, {"date": "2019-04-29", "close": 49.36, "volume": 2571934.0}, {"date": "2019-04-30", "close": 49.945, "volume": 3934712.0}, {"date": "2019-05-01", "close": 49.48, "volume": 5193968.0}, {"date": "2019-05-02", "close": 50.06, "volume": 3927664.0}, {"date": "2019-05-03", "close": 50.375, "volume": 2754386.0}, {"date": "2019-05-06", "close": 48.49, "volume": 7532454.0}, {"date": "2019-05-07", "close": 47.075, "volume": 11424812.0}, {"date": "2019-05-08", "close": 45.77, "volume": 8452670.0}, {"date": "2019-05-09", "close": 44.69, "volume": 9035216.0}, {"date": "2019-05-10", "close": 44.62, "volume": 6645606.0}, {"date": "2019-05-13", "close": 41.805, "volume": 9680262.0}, {"date": "2019-05-14", "close": 42.33, "volume": 8456930.0}, {"date": "2019-05-15", "close": 42.9, "volume": 6792216.0}, {"date": "2019-05-16", "close": 42.54, "volume": 6276336.0}, {"date": "2019-05-17", "close": 41.63, "volume": 4609454.0}, {"date": "2019-05-20", "close": 39.77, "volume": 7699024.0}, {"date": "2019-05-21", "close": 40.975, "volume": 5866528.0}, {"date": "2019-05-22", "close": 40.915, "volume": 5479324.0}, {"date": "2019-05-23", "close": 40.795, "volume": 5790388.0}, {"date": "2019-05-24", "close": 40.21, "volume": 3570784.0}, {"date": "2019-05-28", "close": 39.555, "volume": 7644816.0}, {"date": "2019-05-29", "close": 40.275, "volume": 5903462.0}, {"date": "2019-05-30", "close": 40.67, "volume": 6416028.0}, {"date": "2019-05-31", "close": 40.015, "volume": 8179768.0}, {"date": "2019-06-03", "close": 39.875, "volume": 5377782.0}, {"date": "2019-06-04", "close": 42.13, "volume": 4931394.0}, {"date": "2019-06-05", "close": 41.165, "volume": 3939944.0}, {"date": "2019-06-06", "close": 41.565, "volume": 3887424.0}, {"date": "2019-06-07", "close": 41.835, "volume": 3794736.0}, {"date": "2019-06-10", "close": 42.875, "volume": 4620848.0}, {"date": "2019-06-11", "close": 42.67, "volume": 4388974.0}, {"date": "2019-06-12", "close": 41.905, "volume": 2874690.0}, {"date": "2019-06-13", "close": 42.05, "volume": 5221292.0}, {"date": "2019-06-14", "close": 41.595, "volume": 6845994.0}, {"date": "2019-06-17", "close": 40.615, "volume": 3902270.0}, {"date": "2019-06-18", "close": 42.5, "volume": 6121840.0}, {"date": "2019-06-19", "close": 42.375, "volume": 3662230.0}, {"date": "2019-06-20", "close": 42.79, "volume": 3224386.0}, {"date": "2019-06-21", "close": 42.55, "volume": 6570434.0}, {"date": "2019-06-24", "close": 42.565, "volume": 3635790.0}, {"date": "2019-06-25", "close": 41.97, "volume": 4430490.0}, {"date": "2019-06-26", "close": 43.585, "volume": 4969234.0}, {"date": "2019-06-27", "close": 43.57, "volume": 4601780.0}, {"date": "2019-06-28", "close": 43.35, "volume": 12360222.0}, {"date": "2019-07-01", "close": 45.7, "volume": 8121780.0}, {"date": "2019-07-02", "close": 44.87, "volume": 4317266.0}, {"date": "2019-07-03", "close": 44.885, "volume": 1867440.0}, {"date": "2019-07-05", "close": 44.615, "volume": 2536302.0}, {"date": "2019-07-08", "close": 43.965, "volume": 2715486.0}, {"date": "2019-07-09", "close": 44.61, "volume": 3582510.0}, {"date": "2019-07-10", "close": 44.68, "volume": 2760682.0}, {"date": "2019-07-11", "close": 44.865, "volume": 3666788.0}, {"date": "2019-07-12", "close": 45.855, "volume": 3164770.0}, {"date": "2019-07-15", "close": 46.3, "volume": 3007278.0}, {"date": "2019-07-16", "close": 45.375, "volume": 3217472.0}, {"date": "2019-07-17", "close": 45.38, "volume": 2364616.0}, {"date": "2019-07-18", "close": 46.45, "volume": 2874272.0}, {"date": "2019-07-19", "close": 46.155, "volume": 3855816.0}, {"date": "2019-07-22", "close": 46.78, "volume": 3053538.0}, {"date": "2019-07-23", "close": 47.785, "volume": 3531830.0}, {"date": "2019-07-24", "close": 49.92, "volume": 8131986.0}, {"date": "2019-07-25", "close": 49.025, "volume": 3347416.0}, {"date": "2019-07-26", "close": 49.055, "volume": 2339288.0}, {"date": "2019-07-29", "close": 49.19, "volume": 3435216.0}, {"date": "2019-07-30", "close": 48.495, "volume": 4210876.0}, {"date": "2019-07-31", "close": 47.21, "volume": 5266028.0}, {"date": "2019-08-01", "close": 45.8, "volume": 5248274.0}, {"date": "2019-08-02", "close": 44.03, "volume": 7086206.0}, {"date": "2019-08-05", "close": 41.81, "volume": 8928228.0}, {"date": "2019-08-06", "close": 42.53, "volume": 8469704.0}, {"date": "2019-08-07", "close": 44.21, "volume": 7966418.0}, {"date": "2019-08-08", "close": 45.4, "volume": 4087308.0}, {"date": "2019-08-09", "close": 43.925, "volume": 3756432.0}, {"date": "2019-08-12", "close": 43.65, "volume": 3555810.0}, {"date": "2019-08-13", "close": 45.19, "volume": 5673034.0}, {"date": "2019-08-14", "close": 43.455, "volume": 4011308.0}, {"date": "2019-08-15", "close": 43.42, "volume": 2545422.0}, {"date": "2019-08-16", "close": 44.19, "volume": 3423320.0}, {"date": "2019-08-19", "close": 45.025, "volume": 5778398.0}, {"date": "2019-08-20", "close": 44.445, "volume": 4162108.0}, {"date": "2019-08-21", "close": 44.51, "volume": 4117358.0}, {"date": "2019-08-22", "close": 44.79, "volume": 2861992.0}, {"date": "2019-08-23", "close": 42.29, "volume": 5287004.0}, {"date": "2019-08-26", "close": 42.365, "volume": 7386200.0}, {"date": "2019-08-27", "close": 42.175, "volume": 3693570.0}, {"date": "2019-08-28", "close": 42.44, "volume": 3230150.0}, {"date": "2019-08-29", "close": 43.285, "volume": 2694774.0}, {"date": "2019-08-30", "close": 43.165, "volume": 2415844.0}, {"date": "2019-09-03", "close": 42.445, "volume": 4225466.0}, {"date": "2019-09-04", "close": 43.26, "volume": 15041172.0}, {"date": "2019-09-05", "close": 44.415, "volume": 7615660.0}, {"date": "2019-09-06", "close": 45.26, "volume": 6027630.0}, {"date": "2019-09-09", "close": 45.935, "volume": 5612526.0}, {"date": "2019-09-10", "close": 46.285, "volume": 3813552.0}, {"date": "2019-09-11", "close": 47.71, "volume": 5501926.0}, {"date": "2019-09-12", "close": 47.735, "volume": 5563432.0}, {"date": "2019-09-13", "close": 47.5, "volume": 3071174.0}, {"date": "2019-09-16", "close": 47.225, "volume": 2313144.0}, {"date": "2019-09-17", "close": 46.88, "volume": 2598612.0}, {"date": "2019-09-18", "close": 46.785, "volume": 3900502.0}, {"date": "2019-09-19", "close": 46.245, "volume": 2687318.0}, {"date": "2019-09-20", "close": 45.225, "volume": 5527402.0}, {"date": "2019-09-23", "close": 45.96, "volume": 4026472.0}, {"date": "2019-09-24", "close": 45.32, "volume": 2854832.0}, {"date": "2019-09-25", "close": 46.505, "volume": 3566846.0}, {"date": "2019-09-26", "close": 46.185, "volume": 5758972.0}, {"date": "2019-09-27", "close": 45.645, "volume": 3013196.0}, {"date": "2019-09-30", "close": 46.455, "volume": 2956328.0}, {"date": "2019-10-01", "close": 46.46, "volume": 5373350.0}, {"date": "2019-10-02", "close": 45.27, "volume": 3277688.0}, {"date": "2019-10-03", "close": 45.85, "volume": 4756536.0}, {"date": "2019-10-04", "close": 46.87, "volume": 3274140.0}, {"date": "2019-10-07", "close": 46.17, "volume": 4658290.0}, {"date": "2019-10-08", "close": 44.645, "volume": 4091154.0}, {"date": "2019-10-09", "close": 45.595, "volume": 2986048.0}, {"date": "2019-10-10", "close": 46.205, "volume": 3544414.0}, {"date": "2019-10-11", "close": 47.76, "volume": 5772696.0}, {"date": "2019-10-14", "close": 47.84, "volume": 2183624.0}, {"date": "2019-10-15", "close": 48.405, "volume": 3228956.0}, {"date": "2019-10-16", "close": 48.04, "volume": 2655776.0}, {"date": "2019-10-17", "close": 47.845, "volume": 2132280.0}, {"date": "2019-10-18", "close": 47.5025, "volume": 2796830.0}, {"date": "2019-10-21", "close": 48.89, "volume": 3026742.0}, {"date": "2019-10-22", "close": 48.185, "volume": 3250434.0}, {"date": "2019-10-23", "close": 46.495, "volume": 6612204.0}, {"date": "2019-10-24", "close": 47.085, "volume": 2815530.0}, {"date": "2019-10-25", "close": 46.95, "volume": 3289440.0}, {"date": "2019-10-28", "close": 47.795, "volume": 3585512.0}, {"date": "2019-10-29", "close": 47.405, "volume": 3088766.0}, {"date": "2019-10-30", "close": 47.7, "volume": 3102636.0}, {"date": "2019-10-31", "close": 47.145, "volume": 2613106.0}, {"date": "2019-11-01", "close": 48.495, "volume": 3478676.0}, {"date": "2019-11-04", "close": 49.89, "volume": 5580260.0}, {"date": "2019-11-05", "close": 50.01, "volume": 7684758.0}, {"date": "2019-11-06", "close": 47.81, "volume": 11298006.0}, {"date": "2019-11-07", "close": 47.68, "volume": 8046522.0}, {"date": "2019-11-08", "close": 48.105, "volume": 3555302.0}, {"date": "2019-11-11", "close": 47.285, "volume": 4004182.0}, {"date": "2019-11-12", "close": 46.84, "volume": 3802716.0}, {"date": "2019-11-13", "close": 47.045, "volume": 2500722.0}, {"date": "2019-11-14", "close": 46.81, "volume": 2675172.0}, {"date": "2019-11-15", "close": 47.3, "volume": 3732408.0}, {"date": "2019-11-18", "close": 46.215, "volume": 3122806.0}, {"date": "2019-11-19", "close": 46.32, "volume": 4740762.0}, {"date": "2019-11-20", "close": 45.575, "volume": 3829910.0}, {"date": "2019-11-21", "close": 45.5, "volume": 3230002.0}, {"date": "2019-11-22", "close": 45.83, "volume": 2407754.0}, {"date": "2019-11-25", "close": 46.81, "volume": 3979354.0}, {"date": "2019-11-26", "close": 47.685, "volume": 7041938.0}, {"date": "2019-11-27", "close": 47.8, "volume": 3221960.0}, {"date": "2019-11-29", "close": 47.27, "volume": 1465498.0}, {"date": "2019-12-02", "close": 47.105, "volume": 4726606.0}, {"date": "2019-12-03", "close": 45.935, "volume": 5102752.0}, {"date": "2019-12-04", "close": 48.27, "volume": 8642878.0}, {"date": "2019-12-05", "close": 48.355, "volume": 3702912.0}, {"date": "2019-12-06", "close": 49.38, "volume": 3210258.0}, {"date": "2019-12-09", "close": 49.51, "volume": 3590048.0}, {"date": "2019-12-10", "close": 49.23, "volume": 2918326.0}, {"date": "2019-12-11", "close": 49.675, "volume": 2972858.0}, {"date": "2019-12-12", "close": 51.58, "volume": 5299388.0}, {"date": "2019-12-13", "close": 51.045, "volume": 5197692.0}, {"date": "2019-12-16", "close": 51.63, "volume": 4890312.0}, {"date": "2019-12-17", "close": 51.235, "volume": 3428456.0}, {"date": "2019-12-18", "close": 50.95, "volume": 5654926.0}, {"date": "2019-12-19", "close": 51.185, "volume": 2718658.0}, {"date": "2019-12-20", "close": 52.335, "volume": 7550028.0}, {"date": "2019-12-23", "close": 52.49, "volume": 3321712.0}, {"date": "2019-12-24", "close": 52.525, "volume": 917302.0}, {"date": "2019-12-26", "close": 52.965, "volume": 1861482.0}, {"date": "2019-12-27", "close": 52.74, "volume": 1285542.0}, {"date": "2019-12-30", "close": 52.495, "volume": 2266530.0}, {"date": "2019-12-31", "close": 52.36, "volume": 3093840.0}, {"date": "2020-01-02", "close": 53.8, "volume": 9557102.0}, {"date": "2020-01-03", "close": 52.62, "volume": 20029960.0}, {"date": "2020-01-06", "close": 51.865, "volume": 4034470.0}, {"date": "2020-01-07", "close": 55.345, "volume": 13408952.0}, {"date": "2020-01-08", "close": 54.645, "volume": 4806554.0}, {"date": "2020-01-09", "close": 55.16, "volume": 4421712.0}, {"date": "2020-01-10", "close": 55.415, "volume": 6307860.0}, {"date": "2020-01-13", "close": 55.605, "volume": 4811120.0}, {"date": "2020-01-14", "close": 55.06, "volume": 6707016.0}, {"date": "2020-01-15", "close": 53.79, "volume": 12352070.0}, {"date": "2020-01-16", "close": 54.41, "volume": 4878636.0}, {"date": "2020-01-17", "close": 54.705, "volume": 4696116.0}, {"date": "2020-01-21", "close": 54.62, "volume": 4112142.0}, {"date": "2020-01-22", "close": 54.67, "volume": 2710938.0}, {"date": "2020-01-23", "close": 55.13, "volume": 3666442.0}, {"date": "2020-01-24", "close": 53.61, "volume": 5709802.0}, {"date": "2020-01-27", "close": 51.49, "volume": 5319818.0}, {"date": "2020-01-28", "close": 52.1, "volume": 3960684.0}, {"date": "2020-01-29", "close": 51.23, "volume": 3447802.0}, {"date": "2020-01-30", "close": 50.78, "volume": 4912160.0}, {"date": "2020-01-31", "close": 48.74, "volume": 7770882.0}, {"date": "2020-02-03", "close": 48.775, "volume": 4224908.0}, {"date": "2020-02-04", "close": 50.855, "volume": 6819792.0}, {"date": "2020-02-05", "close": 54.255, "volume": 12321104.0}, {"date": "2020-02-06", "close": 54.24, "volume": 4231972.0}, {"date": "2020-02-07", "close": 53.105, "volume": 5007520.0}, {"date": "2020-02-10", "close": 54.075, "volume": 4020346.0}, {"date": "2020-02-11", "close": 54.43, "volume": 5751126.0}, {"date": "2020-02-12", "close": 54.85, "volume": 4005252.0}, {"date": "2020-02-13", "close": 55.185, "volume": 3652002.0}, {"date": "2020-02-14", "close": 54.68, "volume": 2195056.0}, {"date": "2020-02-18", "close": 53.48, "volume": 2194344.0}, {"date": "2020-02-19", "close": 54.91, "volume": 3230966.0}, {"date": "2020-02-20", "close": 54.065, "volume": 2554512.0}, {"date": "2020-02-21", "close": 52.54, "volume": 4047192.0}, {"date": "2020-02-24", "close": 50.065, "volume": 6910216.0}, {"date": "2020-02-25", "close": 48.59, "volume": 5441058.0}, {"date": "2020-02-26", "close": 47.385, "volume": 7456630.0}, {"date": "2020-02-27", "close": 44.94, "volume": 8248418.0}, {"date": "2020-02-28", "close": 45.355, "volume": 10959314.0}, {"date": "2020-03-02", "close": 47.61, "volume": 9250268.0}, {"date": "2020-03-03", "close": 44.705, "volume": 11342658.0}, {"date": "2020-03-04", "close": 46.63, "volume": 9008620.0}, {"date": "2020-03-05", "close": 44.34, "volume": 8313766.0}, {"date": "2020-03-06", "close": 43.48, "volume": 10880710.0}, {"date": "2020-03-09", "close": 38.98, "volume": 12189810.0}, {"date": "2020-03-10", "close": 40.74, "volume": 12821874.0}, {"date": "2020-03-11", "close": 36.7, "volume": 18820008.0}, {"date": "2020-03-12", "close": 31.16, "volume": 20688440.0}, {"date": "2020-03-13", "close": 34.985, "volume": 13216770.0}, {"date": "2020-03-16", "close": 27.885, "volume": 13245510.0}, {"date": "2020-03-17", "close": 31.25, "volume": 14930912.0}, {"date": "2020-03-18", "close": 28.975, "volume": 13632072.0}, {"date": "2020-03-19", "close": 30.28, "volume": 13221344.0}, {"date": "2020-03-20", "close": 29.82, "volume": 10194582.0}, {"date": "2020-03-23", "close": 32.755, "volume": 19436050.0}, {"date": "2020-03-24", "close": 37.86, "volume": 17734834.0}, {"date": "2020-03-25", "close": 37.465, "volume": 17581664.0}, {"date": "2020-03-26", "close": 37.26, "volume": 8952072.0}, {"date": "2020-03-27", "close": 34.1, "volume": 9326522.0}, {"date": "2020-03-30", "close": 34.495, "volume": 6826594.0}, {"date": "2020-03-31", "close": 33.9, "volume": 10725332.0}, {"date": "2020-04-01", "close": 31.395, "volume": 7833490.0}, {"date": "2020-04-02", "close": 32.49, "volume": 8014656.0}, {"date": "2020-04-03", "close": 32.02, "volume": 6238026.0}, {"date": "2020-04-06", "close": 36.99, "volume": 9534570.0}, {"date": "2020-04-07", "close": 36.67, "volume": 8663754.0}, {"date": "2020-04-08", "close": 39.76, "volume": 13348118.0}, {"date": "2020-04-09", "close": 39.225, "volume": 12136638.0}, {"date": "2020-04-13", "close": 39.78, "volume": 4897320.0}, {"date": "2020-04-14", "close": 40.97, "volume": 5572476.0}, {"date": "2020-04-15", "close": 39.285, "volume": 5062488.0}, {"date": "2020-04-16", "close": 38.78, "volume": 5613266.0}, {"date": "2020-04-17", "close": 40.17, "volume": 6322970.0}, {"date": "2020-04-20", "close": 38.855, "volume": 4356584.0}, {"date": "2020-04-21", "close": 37.425, "volume": 4636382.0}, {"date": "2020-04-22", "close": 39.515, "volume": 3702250.0}, {"date": "2020-04-23", "close": 39.4, "volume": 3385052.0}, {"date": "2020-04-24", "close": 41.005, "volume": 4548506.0}, {"date": "2020-04-27", "close": 42.355, "volume": 6619198.0}, {"date": "2020-04-28", "close": 43.675, "volume": 7225016.0}, {"date": "2020-04-29", "close": 46.135, "volume": 7415422.0}, {"date": "2020-04-30", "close": 43.865, "volume": 5900870.0}, {"date": "2020-05-01", "close": 40.76, "volume": 6507938.0}, {"date": "2020-05-04", "close": 41.01, "volume": 4582200.0}, {"date": "2020-05-05", "close": 41.735, "volume": 4375928.0}, {"date": "2020-05-06", "close": 41.88, "volume": 2930076.0}, {"date": "2020-05-07", "close": 42.75, "volume": 5934538.0}, {"date": "2020-05-08", "close": 44.85, "volume": 6769948.0}, {"date": "2020-05-11", "close": 44.15, "volume": 3882456.0}, {"date": "2020-05-12", "close": 42.995, "volume": 3759464.0}, {"date": "2020-05-13", "close": 41.975, "volume": 4468996.0}, {"date": "2020-05-14", "close": 42.9, "volume": 4683348.0}, {"date": "2020-05-15", "close": 41.775, "volume": 5079280.0}, {"date": "2020-05-18", "close": 44.51, "volume": 4543918.0}, {"date": "2020-05-19", "close": 44.07, "volume": 4026560.0}, {"date": "2020-05-20", "close": 45.65, "volume": 8132262.0}, {"date": "2020-05-21", "close": 43.815, "volume": 4688672.0}, {"date": "2020-05-22", "close": 43.905, "volume": 3631194.0}, {"date": "2020-05-26", "close": 46.925, "volume": 10316700.0}, {"date": "2020-05-27", "close": 48.375, "volume": 20745980.0}, {"date": "2020-05-28", "close": 47.715, "volume": 12229310.0}, {"date": "2020-05-29", "close": 48.01, "volume": 14361650.0}, {"date": "2020-06-01", "close": 47.87, "volume": 4911148.0}, {"date": "2020-06-02", "close": 48.42, "volume": 7014280.0}, {"date": "2020-06-03", "close": 54.395, "volume": 17451098.0}, {"date": "2020-06-04", "close": 53.425, "volume": 7794136.0}, {"date": "2020-06-05", "close": 55.0, "volume": 7885252.0}, {"date": "2020-06-08", "close": 54.235, "volume": 6909632.0}, {"date": "2020-06-09", "close": 52.865, "volume": 9208610.0}, {"date": "2020-06-10", "close": 52.175, "volume": 5804544.0}, {"date": "2020-06-11", "close": 48.725, "volume": 7530966.0}, {"date": "2020-06-12", "close": 49.815, "volume": 3874566.0}, {"date": "2020-06-15", "close": 50.625, "volume": 5211278.0}, {"date": "2020-06-16", "close": 51.89, "volume": 5705744.0}, {"date": "2020-06-17", "close": 52.295, "volume": 4799410.0}, {"date": "2020-06-18", "close": 52.145, "volume": 3401428.0}, {"date": "2020-06-19", "close": 51.725, "volume": 9214186.0}, {"date": "2020-06-22", "close": 51.855, "volume": 2861802.0}, {"date": "2020-06-23", "close": 52.04, "volume": 2288824.0}, {"date": "2020-06-24", "close": 50.54, "volume": 5784978.0}, {"date": "2020-06-25", "close": 50.99, "volume": 3351866.0}, {"date": "2020-06-26", "close": 50.025, "volume": 8917480.0}, {"date": "2020-06-29", "close": 51.285, "volume": 3937152.0}, {"date": "2020-06-30", "close": 52.655, "volume": 5751616.0}, {"date": "2020-07-01", "close": 51.56, "volume": 3124232.0}, {"date": "2020-07-02", "close": 52.305, "volume": 4249644.0}, {"date": "2020-07-06", "close": 53.875, "volume": 3078322.0}, {"date": "2020-07-07", "close": 52.495, "volume": 4642514.0}, {"date": "2020-07-08", "close": 51.99, "volume": 9480878.0}, {"date": "2020-07-09", "close": 53.775, "volume": 10115742.0}, {"date": "2020-07-10", "close": 53.305, "volume": 3956038.0}, {"date": "2020-07-13", "close": 52.285, "volume": 6849914.0}, {"date": "2020-07-14", "close": 53.785, "volume": 6773440.0}, {"date": "2020-07-15", "close": 53.94, "volume": 3273850.0}, {"date": "2020-07-16", "close": 52.82, "volume": 3762924.0}, {"date": "2020-07-17", "close": 52.835, "volume": 4083652.0}, {"date": "2020-07-20", "close": 53.84, "volume": 4116118.0}, {"date": "2020-07-21", "close": 53.345, "volume": 3815446.0}, {"date": "2020-07-22", "close": 52.245, "volume": 4412178.0}, {"date": "2020-07-23", "close": 50.765, "volume": 5990258.0}, {"date": "2020-07-24", "close": 50.105, "volume": 4743544.0}, {"date": "2020-07-27", "close": 51.545, "volume": 5619444.0}, {"date": "2020-07-28", "close": 50.26, "volume": 3060266.0}, {"date": "2020-07-29", "close": 51.345, "volume": 3690626.0}, {"date": "2020-07-30", "close": 51.125, "volume": 4285958.0}, {"date": "2020-07-31", "close": 50.865, "volume": 3119336.0}, {"date": "2020-08-03", "close": 52.435, "volume": 3819898.0}, {"date": "2020-08-04", "close": 53.66, "volume": 5552406.0}, {"date": "2020-08-05", "close": 49.25, "volume": 14826190.0}, {"date": "2020-08-06", "close": 49.595, "volume": 4483930.0}, {"date": "2020-08-07", "close": 49.485, "volume": 4364862.0}, {"date": "2020-08-10", "close": 50.13, "volume": 3351630.0}, {"date": "2020-08-11", "close": 50.32, "volume": 5258252.0}, {"date": "2020-08-12", "close": 51.045, "volume": 3433050.0}, {"date": "2020-08-13", "close": 50.29, "volume": 3572926.0}, {"date": "2020-08-14", "close": 50.1, "volume": 2421156.0}, {"date": "2020-08-17", "close": 51.68, "volume": 4051682.0}, {"date": "2020-08-18", "close": 53.675, "volume": 11282536.0}, {"date": "2020-08-19", "close": 54.06, "volume": 10292466.0}, {"date": "2020-08-20", "close": 52.46, "volume": 4165672.0}, {"date": "2020-08-21", "close": 53.965, "volume": 7764762.0}, {"date": "2020-08-24", "close": 53.71, "volume": 5906272.0}, {"date": "2020-08-25", "close": 54.5, "volume": 3296664.0}, {"date": "2020-08-26", "close": 53.815, "volume": 3297446.0}, {"date": "2020-08-27", "close": 53.705, "volume": 2622990.0}, {"date": "2020-08-28", "close": 55.26, "volume": 3311778.0}, {"date": "2020-08-31", "close": 54.85, "volume": 4022730.0}, {"date": "2020-09-01", "close": 56.175, "volume": 3745674.0}, {"date": "2020-09-02", "close": 57.345, "volume": 4861714.0}, {"date": "2020-09-03", "close": 54.505, "volume": 4831554.0}, {"date": "2020-09-04", "close": 54.075, "volume": 4422776.0}, {"date": "2020-09-08", "close": 51.44, "volume": 4376124.0}, {"date": "2020-09-09", "close": 50.725, "volume": 6858808.0}, {"date": "2020-09-10", "close": 50.3, "volume": 4729212.0}, {"date": "2020-09-11", "close": 50.35, "volume": 2529920.0}, {"date": "2020-09-14", "close": 51.105, "volume": 2656340.0}, {"date": "2020-09-15", "close": 51.81, "volume": 2285296.0}, {"date": "2020-09-16", "close": 51.7825, "volume": 3164784.0}, {"date": "2020-09-17", "close": 51.76, "volume": 2963472.0}, {"date": "2020-09-18", "close": 50.7, "volume": 9391568.0}, {"date": "2020-09-21", "close": 49.25, "volume": 4684766.0}, {"date": "2020-09-22", "close": 49.6, "volume": 3161576.0}, {"date": "2020-09-23", "close": 48.825, "volume": 3568978.0}, {"date": "2020-09-24", "close": 48.875, "volume": 2915900.0}, {"date": "2020-09-25", "close": 49.525, "volume": 2864960.0}, {"date": "2020-09-28", "close": 51.535, "volume": 3912436.0}, {"date": "2020-09-29", "close": 51.37, "volume": 2799646.0}, {"date": "2020-09-30", "close": 51.38, "volume": 4818638.0}, {"date": "2020-10-01", "close": 53.525, "volume": 4888858.0}, {"date": "2020-10-02", "close": 51.88, "volume": 3328678.0}, {"date": "2020-10-05", "close": 53.655, "volume": 2674450.0}, {"date": "2020-10-06", "close": 53.245, "volume": 2573140.0}, {"date": "2020-10-07", "close": 54.395, "volume": 2700526.0}, {"date": "2020-10-08", "close": 55.79, "volume": 3568392.0}, {"date": "2020-10-09", "close": 56.99, "volume": 3205616.0}, {"date": "2020-10-12", "close": 57.065, "volume": 4049496.0}, {"date": "2020-10-13", "close": 55.79, "volume": 3774772.0}, {"date": "2020-10-14", "close": 55.375, "volume": 2385892.0}, {"date": "2020-10-15", "close": 55.67, "volume": 1973328.0}, {"date": "2020-10-16", "close": 55.405, "volume": 2874924.0}, {"date": "2020-10-19", "close": 55.83, "volume": 3095438.0}, {"date": "2020-10-20", "close": 55.615, "volume": 2463804.0}, {"date": "2020-10-21", "close": 55.24, "volume": 2227456.0}, {"date": "2020-10-22", "close": 56.26, "volume": 3584784.0}, {"date": "2020-10-23", "close": 56.26, "volume": 1908090.0}, {"date": "2020-10-26", "close": 54.865, "volume": 2009986.0}, {"date": "2020-10-27", "close": 53.975, "volume": 2127778.0}, {"date": "2020-10-28", "close": 51.27, "volume": 4239988.0}, {"date": "2020-10-29", "close": 53.175, "volume": 3544734.0}, {"date": "2020-10-30", "close": 52.54, "volume": 3322408.0}, {"date": "2020-11-02", "close": 52.555, "volume": 2668904.0}, {"date": "2020-11-03", "close": 54.485, "volume": 3229960.0}, {"date": "2020-11-04", "close": 56.66, "volume": 4034730.0}, {"date": "2020-11-05", "close": 59.19, "volume": 5205032.0}, {"date": "2020-11-06", "close": 62.64, "volume": 7041970.0}, {"date": "2020-11-09", "close": 63.255, "volume": 4915958.0}, {"date": "2020-11-10", "close": 60.96, "volume": 4951022.0}, {"date": "2020-11-11", "close": 63.125, "volume": 4058270.0}, {"date": "2020-11-12", "close": 61.73, "volume": 2229372.0}, {"date": "2020-11-13", "close": 63.075, "volume": 1874168.0}, {"date": "2020-11-16", "close": 64.825, "volume": 2011868.0}, {"date": "2020-11-17", "close": 63.685, "volume": 2496780.0}, {"date": "2020-11-18", "close": 62.425, "volume": 2602778.0}, {"date": "2020-11-19", "close": 63.755, "volume": 2688276.0}, {"date": "2020-11-20", "close": 65.49, "volume": 13091368.0}, {"date": "2020-11-23", "close": 65.81, "volume": 4776260.0}, {"date": "2020-11-24", "close": 66.78, "volume": 2678324.0}, {"date": "2020-11-25", "close": 65.96, "volume": 2448842.0}, {"date": "2020-11-27", "close": 66.505, "volume": 1332324.0}, {"date": "2020-11-30", "close": 67.195, "volume": 3755528.0}, {"date": "2020-12-01", "close": 68.485, "volume": 4708044.0}, {"date": "2020-12-02", "close": 68.69, "volume": 3293584.0}, {"date": "2020-12-03", "close": 69.255, "volume": 5965108.0}, {"date": "2020-12-04", "close": 72.12, "volume": 4494340.0}, {"date": "2020-12-07", "close": 72.495, "volume": 2464914.0}, {"date": "2020-12-08", "close": 72.375, "volume": 2637628.0}, {"date": "2020-12-09", "close": 69.9, "volume": 5381386.0}, {"date": "2020-12-10", "close": 69.955, "volume": 3118442.0}, {"date": "2020-12-11", "close": 70.305, "volume": 3064716.0}, {"date": "2020-12-14", "close": 70.75, "volume": 2765748.0}, {"date": "2020-12-15", "close": 70.58, "volume": 4082570.0}, {"date": "2020-12-16", "close": 69.41, "volume": 6001216.0}, {"date": "2020-12-17", "close": 69.86, "volume": 3101006.0}, {"date": "2020-12-18", "close": 69.005, "volume": 9038726.0}, {"date": "2020-12-21", "close": 69.0, "volume": 4430530.0}, {"date": "2020-12-22", "close": 68.475, "volume": 3867536.0}, {"date": "2020-12-23", "close": 68.0, "volume": 2115020.0}, {"date": "2020-12-24", "close": 68.385, "volume": 903734.0}, {"date": "2020-12-28", "close": 68.125, "volume": 1569674.0}, {"date": "2020-12-29", "close": 67.58, "volume": 1937332.0}, {"date": "2020-12-30", "close": 68.395, "volume": 2787518.0}, {"date": "2020-12-31", "close": 69.055, "volume": 1594120.0}, {"date": "2021-01-04", "close": 68.59, "volume": 4297022.0}, {"date": "2021-01-05", "close": 70.095, "volume": 3787984.0}, {"date": "2021-01-06", "close": 71.44, "volume": 5817306.0}, {"date": "2021-01-07", "close": 74.35, "volume": 6605146.0}, {"date": "2021-01-08", "close": 73.7, "volume": 5197748.0}, {"date": "2021-01-11", "close": 73.905, "volume": 5742392.0}, {"date": "2021-01-12", "close": 74.66, "volume": 5666716.0}, {"date": "2021-01-13", "close": 75.35, "volume": 2766672.0}, {"date": "2021-01-14", "close": 76.64, "volume": 3068000.0}, {"date": "2021-01-15", "close": 74.28, "volume": 3121394.0}, {"date": "2021-01-19", "close": 76.625, "volume": 2491086.0}, {"date": "2021-01-20", "close": 76.19, "volume": 2628206.0}, {"date": "2021-01-21", "close": 76.16, "volume": 2250978.0}, {"date": "2021-01-22", "close": 75.065, "volume": 1968188.0}, {"date": "2021-01-25", "close": 74.59, "volume": 2765798.0}, {"date": "2021-01-26", "close": 72.49, "volume": 3401066.0}, {"date": "2021-01-27", "close": 66.52, "volume": 7075346.0}, {"date": "2021-01-28", "close": 69.325, "volume": 6000464.0}, {"date": "2021-01-29", "close": 68.055, "volume": 3475254.0}, {"date": "2021-02-01", "close": 71.125, "volume": 3965932.0}, {"date": "2021-02-02", "close": 71.96, "volume": 3179144.0}, {"date": "2021-02-03", "close": 69.935, "volume": 4960804.0}, {"date": "2021-02-04", "close": 71.87, "volume": 8327764.0}, {"date": "2021-02-05", "close": 72.72, "volume": 5959940.0}, {"date": "2021-02-08", "close": 76.235, "volume": 4955304.0}, {"date": "2021-02-09", "close": 76.025, "volume": 5413822.0}, {"date": "2021-02-10", "close": 75.82, "volume": 3733600.0}, {"date": "2021-02-11", "close": 78.815, "volume": 3829372.0}, {"date": "2021-02-12", "close": 79.775, "volume": 3389468.0}, {"date": "2021-02-16", "close": 81.12, "volume": 4353760.0}, {"date": "2021-02-17", "close": 81.525, "volume": 9183496.0}, {"date": "2021-02-18", "close": 78.27, "volume": 5392028.0}, {"date": "2021-02-19", "close": 81.175, "volume": 3551700.0}, {"date": "2021-02-22", "close": 77.595, "volume": 3953056.0}, {"date": "2021-02-23", "close": 77.465, "volume": 4709916.0}, {"date": "2021-02-24", "close": 78.625, "volume": 5496260.0}, {"date": "2021-02-25", "close": 73.86, "volume": 4946368.0}, {"date": "2021-02-26", "close": 76.315, "volume": 6220226.0}, {"date": "2021-03-01", "close": 79.05, "volume": 4041470.0}, {"date": "2021-03-02", "close": 76.045, "volume": 3318456.0}, {"date": "2021-03-03", "close": 74.185, "volume": 5643352.0}, {"date": "2021-03-04", "close": 70.045, "volume": 5098194.0}, {"date": "2021-03-05", "close": 72.72, "volume": 6643836.0}, {"date": "2021-03-08", "close": 68.375, "volume": 4570478.0}, {"date": "2021-03-09", "close": 72.73, "volume": 4900252.0}, {"date": "2021-03-10", "close": 70.66, "volume": 3930102.0}, {"date": "2021-03-11", "close": 74.105, "volume": 5516916.0}, {"date": "2021-03-12", "close": 73.725, "volume": 2962220.0}, {"date": "2021-03-15", "close": 74.78, "volume": 3279492.0}, {"date": "2021-03-16", "close": 74.95, "volume": 4376462.0}, {"date": "2021-03-17", "close": 76.91, "volume": 3583184.0}, {"date": "2021-03-18", "close": 72.745, "volume": 4121014.0}, {"date": "2021-03-19", "close": 75.03, "volume": 10437186.0}, {"date": "2021-03-22", "close": 77.43, "volume": 4816568.0}, {"date": "2021-03-23", "close": 74.99, "volume": 4933522.0}, {"date": "2021-03-24", "close": 73.38, "volume": 3509340.0}, {"date": "2021-03-25", "close": 73.58, "volume": 3459394.0}, {"date": "2021-03-26", "close": 77.71, "volume": 4343012.0}, {"date": "2021-03-29", "close": 75.425, "volume": 3425312.0}, {"date": "2021-03-30", "close": 75.055, "volume": 2794224.0}, {"date": "2021-03-31", "close": 77.61, "volume": 4103356.0}, {"date": "2021-04-01", "close": 80.085, "volume": 4140634.0}, {"date": "2021-04-05", "close": 81.91, "volume": 4198186.0}, {"date": "2021-04-06", "close": 80.37, "volume": 2843988.0}, {"date": "2021-04-07", "close": 79.855, "volume": 2248942.0}, {"date": "2021-04-08", "close": 80.895, "volume": 2926090.0}, {"date": "2021-04-09", "close": 80.865, "volume": 2659152.0}, {"date": "2021-04-12", "close": 79.385, "volume": 2724582.0}, {"date": "2021-04-13", "close": 78.68, "volume": 3042006.0}, {"date": "2021-04-14", "close": 78.16, "volume": 2167458.0}, {"date": "2021-04-15", "close": 80.21, "volume": 2733056.0}, {"date": "2021-04-16", "close": 79.145, "volume": 2504532.0}, {"date": "2021-04-19", "close": 77.015, "volume": 2946090.0}, {"date": "2021-04-20", "close": 74.865, "volume": 3369076.0}, {"date": "2021-04-21", "close": 77.325, "volume": 3761838.0}, {"date": "2021-04-22", "close": 75.685, "volume": 3307866.0}, {"date": "2021-04-23", "close": 78.19, "volume": 4632352.0}, {"date": "2021-04-26", "close": 79.58, "volume": 3840558.0}, {"date": "2021-04-27", "close": 78.745, "volume": 3685256.0}, {"date": "2021-04-28", "close": 77.31, "volume": 2967846.0}, {"date": "2021-04-29", "close": 77.955, "volume": 2016772.0}, {"date": "2021-04-30", "close": 75.145, "volume": 4010654.0}, {"date": "2021-05-03", "close": 74.065, "volume": 3224314.0}, {"date": "2021-05-04", "close": 72.44, "volume": 5769112.0}, {"date": "2021-05-05", "close": 72.82, "volume": 4161438.0}, {"date": "2021-05-06", "close": 73.255, "volume": 5083340.0}, {"date": "2021-05-07", "close": 74.875, "volume": 4884840.0}, {"date": "2021-05-10", "close": 71.655, "volume": 4435834.0}, {"date": "2021-05-11", "close": 72.755, "volume": 4379518.0}, {"date": "2021-05-12", "close": 69.57, "volume": 5059336.0}, {"date": "2021-05-13", "close": 71.06, "volume": 3801248.0}, {"date": "2021-05-14", "close": 72.735, "volume": 3763620.0}, {"date": "2021-05-17", "close": 71.76, "volume": 2226058.0}, {"date": "2021-05-18", "close": 71.215, "volume": 2751628.0}, {"date": "2021-05-19", "close": 73.495, "volume": 4007444.0}, {"date": "2021-05-20", "close": 75.575, "volume": 3906294.0}, {"date": "2021-05-21", "close": 74.905, "volume": 3385312.0}, {"date": "2021-05-24", "close": 77.05, "volume": 2816196.0}, {"date": "2021-05-25", "close": 77.375, "volume": 2686758.0}, {"date": "2021-05-26", "close": 77.77, "volume": 3782646.0}, {"date": "2021-05-27", "close": 77.875, "volume": 3353710.0}, {"date": "2021-05-28", "close": 78.475, "volume": 2324026.0}, {"date": "2021-06-01", "close": 77.66, "volume": 2633960.0}, {"date": "2021-06-02", "close": 77.745, "volume": 2805102.0}, {"date": "2021-06-03", "close": 75.855, "volume": 3726204.0}, {"date": "2021-06-04", "close": 77.69, "volume": 2868424.0}, {"date": "2021-06-07", "close": 76.785, "volume": 2170530.0}, {"date": "2021-06-08", "close": 76.305, "volume": 1763638.0}, {"date": "2021-06-09", "close": 75.905, "volume": 2041524.0}, {"date": "2021-06-10", "close": 76.72, "volume": 2365008.0}, {"date": "2021-06-11", "close": 77.045, "volume": 1428134.0}, {"date": "2021-06-14", "close": 77.88, "volume": 2909068.0}, {"date": "2021-06-15", "close": 76.975, "volume": 2268418.0}, {"date": "2021-06-16", "close": 76.195, "volume": 3248284.0}, {"date": "2021-06-17", "close": 75.115, "volume": 4524530.0}, {"date": "2021-06-18", "close": 72.81, "volume": 7738458.0}, {"date": "2021-06-21", "close": 73.875, "volume": 3377712.0}, {"date": "2021-06-22", "close": 72.94, "volume": 4633290.0}, {"date": "2021-06-23", "close": 73.23, "volume": 1890920.0}, {"date": "2021-06-24", "close": 74.56, "volume": 3971018.0}, {"date": "2021-06-25", "close": 74.385, "volume": 4496644.0}, {"date": "2021-06-28", "close": 76.16, "volume": 3760172.0}, {"date": "2021-06-29", "close": 76.41, "volume": 2174688.0}, {"date": "2021-06-30", "close": 74.87, "volume": 4135512.0}, {"date": "2021-07-01", "close": 73.85, "volume": 2979214.0}, {"date": "2021-07-02", "close": 74.125, "volume": 3002392.0}, {"date": "2021-07-06", "close": 73.065, "volume": 4011672.0}, {"date": "2021-07-07", "close": 71.755, "volume": 3721756.0}, {"date": "2021-07-08", "close": 70.51, "volume": 3486774.0}, {"date": "2021-07-09", "close": 72.01, "volume": 3285148.0}, {"date": "2021-07-12", "close": 73.095, "volume": 2808302.0}, {"date": "2021-07-13", "close": 71.965, "volume": 2878310.0}, {"date": "2021-07-14", "close": 71.77, "volume": 4049136.0}, {"date": "2021-07-15", "close": 68.725, "volume": 5767250.0}, {"date": "2021-07-16", "close": 66.88, "volume": 3635954.0}, {"date": "2021-07-19", "close": 65.99, "volume": 8572512.0}, {"date": "2021-07-20", "close": 68.515, "volume": 6437808.0}, {"date": "2021-07-21", "close": 70.33, "volume": 3573024.0}, {"date": "2021-07-22", "close": 69.19, "volume": 4917520.0}, {"date": "2021-07-23", "close": 69.61, "volume": 2074040.0}, {"date": "2021-07-26", "close": 69.695, "volume": 2309706.0}, {"date": "2021-07-27", "close": 67.975, "volume": 4063560.0}, {"date": "2021-07-28", "close": 68.94, "volume": 3511080.0}, {"date": "2021-07-29", "close": 70.515, "volume": 2499966.0}, {"date": "2021-07-30", "close": 71.56, "volume": 3442118.0}, {"date": "2021-08-02", "close": 72.495, "volume": 7295136.0}, {"date": "2021-08-03", "close": 73.41, "volume": 4502066.0}, {"date": "2021-08-04", "close": 73.755, "volume": 6037942.0}, {"date": "2021-08-05", "close": 74.89, "volume": 3313520.0}, {"date": "2021-08-06", "close": 74.865, "volume": 3035514.0}, {"date": "2021-08-09", "close": 74.75, "volume": 2915004.0}, {"date": "2021-08-10", "close": 75.25, "volume": 3420760.0}, {"date": "2021-08-11", "close": 75.235, "volume": 2056282.0}, {"date": "2021-08-12", "close": 75.575, "volume": 6965316.0}, {"date": "2021-08-13", "close": 75.785, "volume": 2324126.0}, {"date": "2021-08-16", "close": 75.205, "volume": 2996984.0}, {"date": "2021-08-17", "close": 72.845, "volume": 4056322.0}, {"date": "2021-08-18", "close": 71.835, "volume": 2989506.0}, {"date": "2021-08-19", "close": 72.125, "volume": 3787554.0}, {"date": "2021-08-20", "close": 72.42, "volume": 5313646.0}, {"date": "2021-08-23", "close": 73.94, "volume": 4887278.0}, {"date": "2021-08-24", "close": 74.025, "volume": 2292422.0}, {"date": "2021-08-25", "close": 75.725, "volume": 5766892.0}, {"date": "2021-08-26", "close": 77.97, "volume": 5169130.0}, {"date": "2021-08-27", "close": 79.69, "volume": 4060560.0}, {"date": "2021-08-30", "close": 79.505, "volume": 2886580.0}, {"date": "2021-08-31", "close": 78.68, "volume": 4378342.0}, {"date": "2021-09-01", "close": 77.805, "volume": 3887510.0}, {"date": "2021-09-02", "close": 78.135, "volume": 3659524.0}, {"date": "2021-09-03", "close": 78.415, "volume": 2077540.0}, {"date": "2021-09-07", "close": 78.015, "volume": 2510156.0}, {"date": "2021-09-08", "close": 77.145, "volume": 2370816.0}, {"date": "2021-09-09", "close": 77.985, "volume": 3060988.0}, {"date": "2021-09-10", "close": 78.74, "volume": 3836466.0}, {"date": "2021-09-13", "close": 80.35, "volume": 3697470.0}, {"date": "2021-09-14", "close": 80.325, "volume": 3584390.0}, {"date": "2021-09-15", "close": 81.095, "volume": 3434652.0}, {"date": "2021-09-16", "close": 81.555, "volume": 3386328.0}, {"date": "2021-09-17", "close": 80.55, "volume": 10976228.0}, {"date": "2021-09-20", "close": 78.255, "volume": 5917850.0}, {"date": "2021-09-21", "close": 78.645, "volume": 5091342.0}, {"date": "2021-09-22", "close": 80.745, "volume": 3016542.0}, {"date": "2021-09-23", "close": 82.585, "volume": 3162934.0}, {"date": "2021-09-24", "close": 82.65, "volume": 1901706.0}, {"date": "2021-09-27", "close": 83.04, "volume": 2488740.0}, {"date": "2021-09-28", "close": 79.17, "volume": 4259464.0}, {"date": "2021-09-29", "close": 76.535, "volume": 4455616.0}, {"date": "2021-09-30", "close": 76.745, "volume": 2830744.0}, {"date": "2021-10-01", "close": 76.355, "volume": 4276894.0}, {"date": "2021-10-04", "close": 73.31, "volume": 5449874.0}, {"date": "2021-10-05", "close": 74.01, "volume": 4976056.0}, {"date": "2021-10-06", "close": 73.875, "volume": 2847362.0}, {"date": "2021-10-07", "close": 74.625, "volume": 3126540.0}, {"date": "2021-10-08", "close": 73.07, "volume": 4538786.0}, {"date": "2021-10-11", "close": 71.955, "volume": 2893050.0}, {"date": "2021-10-12", "close": 70.495, "volume": 4855156.0}, {"date": "2021-10-13", "close": 70.25, "volume": 4828518.0}, {"date": "2021-10-14", "close": 72.48, "volume": 3668804.0}, {"date": "2021-10-15", "close": 72.78, "volume": 2837212.0}, {"date": "2021-10-18", "close": 73.81, "volume": 2387533.0}, {"date": "2021-10-19", "close": 74.85, "volume": 2085414.0}, {"date": "2021-10-20", "close": 74.88, "volume": 2697120.0}, {"date": "2021-10-21", "close": 76.01, "volume": 1843936.0}, {"date": "2021-10-22", "close": 75.2, "volume": 2459989.0}, {"date": "2021-10-25", "close": 75.8, "volume": 2054844.0}, {"date": "2021-10-26", "close": 73.79, "volume": 3469243.0}, {"date": "2021-10-27", "close": 72.37, "volume": 5055565.0}, {"date": "2021-10-28", "close": 74.43, "volume": 3506117.0}, {"date": "2021-10-29", "close": 74.09, "volume": 2594501.0}, {"date": "2021-11-01", "close": 76.9, "volume": 4113424.0}, {"date": "2021-11-02", "close": 78.78, "volume": 3344602.0}, {"date": "2021-11-03", "close": 79.77, "volume": 4067452.0}, {"date": "2021-11-04", "close": 82.92, "volume": 6614466.0}, {"date": "2021-11-05", "close": 85.76, "volume": 6066700.0}, {"date": "2021-11-08", "close": 84.17, "volume": 7440691.0}, {"date": "2021-11-09", "close": 82.92, "volume": 4919212.0}, {"date": "2021-11-10", "close": 80.96, "volume": 5912865.0}, {"date": "2021-11-11", "close": 83.5, "volume": 3787896.0}, {"date": "2021-11-12", "close": 83.35, "volume": 2565269.0}, {"date": "2021-11-15", "close": 83.21, "volume": 2656742.0}, {"date": "2021-11-16", "close": 84.26, "volume": 2668303.0}, {"date": "2021-11-17", "close": 82.86, "volume": 2986261.0}, {"date": "2021-11-18", "close": 83.31, "volume": 2270893.0}, {"date": "2021-11-19", "close": 82.68, "volume": 2568759.0}, {"date": "2021-11-22", "close": 82.69, "volume": 5895923.0}, {"date": "2021-11-23", "close": 83.31, "volume": 6724737.0}, {"date": "2021-11-24", "close": 83.91, "volume": 2205814.0}, {"date": "2021-11-26", "close": 80.07, "volume": 3198572.0}, {"date": "2021-11-29", "close": 84.4, "volume": 4371968.0}, {"date": "2021-11-30", "close": 83.43, "volume": 7392194.0}, {"date": "2021-12-01", "close": 84.47, "volume": 6156444.0}, {"date": "2021-12-02", "close": 84.24, "volume": 4222970.0}, {"date": "2021-12-03", "close": 85.27, "volume": 5530735.0}, {"date": "2021-12-06", "close": 83.95, "volume": 4746788.0}, {"date": "2021-12-07", "close": 88.89, "volume": 4043046.0}, {"date": "2021-12-08", "close": 87.34, "volume": 3864381.0}, {"date": "2021-12-09", "close": 86.63, "volume": 5070974.0}, {"date": "2021-12-10", "close": 87.13, "volume": 3327975.0}, {"date": "2021-12-13", "close": 85.16, "volume": 2798240.0}, {"date": "2021-12-14", "close": 84.89, "volume": 4250612.0}, {"date": "2021-12-15", "close": 87.94, "volume": 4499264.0}, {"date": "2021-12-16", "close": 84.53, "volume": 4718931.0}, {"date": "2021-12-17", "close": 84.36, "volume": 9012990.0}, {"date": "2021-12-20", "close": 82.6, "volume": 3089019.0}, {"date": "2021-12-21", "close": 85.34, "volume": 5626660.0}, {"date": "2021-12-22", "close": 86.37, "volume": 2551213.0}, {"date": "2021-12-23", "close": 86.93, "volume": 2193793.0}, {"date": "2021-12-27", "close": 89.35, "volume": 2311256.0}, {"date": "2021-12-28", "close": 88.03, "volume": 3335002.0}, {"date": "2021-12-29", "close": 88.24, "volume": 1451436.0}, {"date": "2021-12-30", "close": 87.08, "volume": 1659398.0}, {"date": "2021-12-31", "close": 87.06, "volume": 1450455.0}, {"date": "2022-01-03", "close": 88.0, "volume": 3183731.0}, {"date": "2022-01-04", "close": 87.47, "volume": 3029829.0}, {"date": "2022-01-05", "close": 84.52, "volume": 4219556.0}, {"date": "2022-01-06", "close": 85.3, "volume": 3039522.0}, {"date": "2022-01-07", "close": 81.93, "volume": 4607543.0}, {"date": "2022-01-10", "close": 82.93, "volume": 3670907.0}, {"date": "2022-01-11", "close": 84.61, "volume": 3568692.0}, {"date": "2022-01-12", "close": 85.23, "volume": 3118038.0}, {"date": "2022-01-13", "close": 83.69, "volume": 3710972.0}, {"date": "2022-01-14", "close": 84.29, "volume": 3996556.0}, {"date": "2022-01-18", "close": 79.33, "volume": 5490012.0}, {"date": "2022-01-19", "close": 76.66, "volume": 4254357.0}, {"date": "2022-01-20", "close": 73.97, "volume": 5237239.0}, {"date": "2022-01-21", "close": 73.33, "volume": 6026931.0}, {"date": "2022-01-24", "close": 74.85, "volume": 7057047.0}, {"date": "2022-01-25", "close": 72.54, "volume": 5095602.0}, {"date": "2022-01-26", "close": 74.39, "volume": 5656977.0}, {"date": "2022-01-27", "close": 71.04, "volume": 5503632.0}, {"date": "2022-01-28", "close": 72.22, "volume": 4636119.0}, {"date": "2022-01-31", "close": 77.48, "volume": 6281569.0}, {"date": "2022-02-01", "close": 78.29, "volume": 3920881.0}, {"date": "2022-02-02", "close": 79.04, "volume": 4649448.0}, {"date": "2022-02-03", "close": 74.17, "volume": 8356586.0}, {"date": "2022-02-04", "close": 73.18, "volume": 7395016.0}, {"date": "2022-02-07", "close": 73.65, "volume": 5335195.0}, {"date": "2022-02-08", "close": 75.44, "volume": 4993107.0}, {"date": "2022-02-09", "close": 78.43, "volume": 7302603.0}, {"date": "2022-02-10", "close": 74.93, "volume": 6469397.0}, {"date": "2022-02-11", "close": 71.33, "volume": 5801608.0}, {"date": "2022-02-14", "close": 71.19, "volume": 3802648.0}, {"date": "2022-02-15", "close": 74.98, "volume": 3938897.0}, {"date": "2022-02-16", "close": 75.5, "volume": 4103989.0}, {"date": "2022-02-17", "close": 71.17, "volume": 4860652.0}, {"date": "2022-02-18", "close": 71.78, "volume": 4141629.0}, {"date": "2022-02-22", "close": 71.79, "volume": 5015333.0}, {"date": "2022-02-23", "close": 70.3, "volume": 4527247.0}, {"date": "2022-02-24", "close": 71.26, "volume": 10786240.0}, {"date": "2022-02-25", "close": 72.15, "volume": 7448073.0}, {"date": "2022-02-28", "close": 70.33, "volume": 7527721.0}, {"date": "2022-03-01", "close": 67.9, "volume": 7327048.0}, {"date": "2022-03-02", "close": 69.74, "volume": 7324053.0}, {"date": "2022-03-03", "close": 69.04, "volume": 4334055.0}, {"date": "2022-03-04", "close": 67.76, "volume": 4436026.0}, {"date": "2022-03-07", "close": 65.14, "volume": 6677559.0}, {"date": "2022-03-08", "close": 68.53, "volume": 8018964.0}, {"date": "2022-03-09", "close": 70.88, "volume": 6711334.0}, {"date": "2022-03-10", "close": 69.85, "volume": 3607907.0}, {"date": "2022-03-11", "close": 69.04, "volume": 3528704.0}, {"date": "2022-03-14", "close": 68.13, "volume": 5887288.0}, {"date": "2022-03-15", "close": 71.62, "volume": 5834984.0}, {"date": "2022-03-16", "close": 74.75, "volume": 6361980.0}, {"date": "2022-03-17", "close": 75.42, "volume": 3704784.0}, {"date": "2022-03-18", "close": 77.29, "volume": 8215851.0}, {"date": "2022-03-21", "close": 76.57, "volume": 5199278.0}, {"date": "2022-03-22", "close": 76.39, "volume": 3803710.0}, {"date": "2022-03-23", "close": 73.77, "volume": 8146925.0}, {"date": "2022-03-24", "close": 77.68, "volume": 5363681.0}, {"date": "2022-03-25", "close": 77.16, "volume": 3232652.0}, {"date": "2022-03-28", "close": 77.45, "volume": 3840036.0}, {"date": "2022-03-29", "close": 79.78, "volume": 4481361.0}, {"date": "2022-03-30", "close": 76.39, "volume": 4322201.0}, {"date": "2022-03-31", "close": 75.14, "volume": 4811568.0}, {"date": "2022-04-01", "close": 73.97, "volume": 4366211.0}, {"date": "2022-04-04", "close": 74.38, "volume": 3449379.0}, {"date": "2022-04-05", "close": 70.09, "volume": 5984031.0}, {"date": "2022-04-06", "close": 68.28, "volume": 7284252.0}, {"date": "2022-04-07", "close": 68.19, "volume": 4658731.0}, {"date": "2022-04-08", "close": 66.32, "volume": 4194422.0}, {"date": "2022-04-11", "close": 65.81, "volume": 4261986.0}, {"date": "2022-04-12", "close": 65.47, "volume": 3281567.0}, {"date": "2022-04-13", "close": 66.76, "volume": 3770898.0}, {"date": "2022-04-14", "close": 65.22, "volume": 4127345.0}, {"date": "2022-04-18", "close": 67.24, "volume": 6758432.0}, {"date": "2022-04-19", "close": 68.9, "volume": 3976186.0}, {"date": "2022-04-20", "close": 69.15, "volume": 3761419.0}, {"date": "2022-04-21", "close": 67.62, "volume": 3910577.0}, {"date": "2022-04-22", "close": 66.07, "volume": 4751527.0}, {"date": "2022-04-25", "close": 68.1, "volume": 4919341.0}, {"date": "2022-04-26", "close": 65.17, "volume": 5083434.0}, {"date": "2022-04-27", "close": 64.39, "volume": 5314068.0}, {"date": "2022-04-28", "close": 68.18, "volume": 4864261.0}, {"date": "2022-04-29", "close": 65.2, "volume": 4837720.0}, {"date": "2022-05-02", "close": 67.86, "volume": 5580696.0}, {"date": "2022-05-03", "close": 68.19, "volume": 4029921.0}, {"date": "2022-05-04", "close": 70.7, "volume": 5280416.0}, {"date": "2022-05-05", "close": 68.1, "volume": 7453723.0}, {"date": "2022-05-06", "close": 67.56, "volume": 4157741.0}, {"date": "2022-05-09", "close": 64.31, "volume": 6579400.0}, {"date": "2022-05-10", "close": 68.25, "volume": 8622212.0}, {"date": "2022-05-11", "close": 64.56, "volume": 6486886.0}, {"date": "2022-05-12", "close": 65.43, "volume": 6090919.0}, {"date": "2022-05-13", "close": 67.03, "volume": 5673230.0}, {"date": "2022-05-16", "close": 65.93, "volume": 4988558.0}, {"date": "2022-05-17", "close": 69.2, "volume": 5024958.0}, {"date": "2022-05-18", "close": 66.14, "volume": 6197639.0}, {"date": "2022-05-19", "close": 66.01, "volume": 4098397.0}, {"date": "2022-05-20", "close": 66.67, "volume": 6085636.0}, {"date": "2022-05-23", "close": 67.0, "volume": 5621423.0}, {"date": "2022-05-24", "close": 67.1, "volume": 5462339.0}, {"date": "2022-05-25", "close": 68.06, "volume": 4546698.0}, {"date": "2022-05-26", "close": 70.06, "volume": 4740417.0}, {"date": "2022-05-27", "close": 72.79, "volume": 5133341.0}, {"date": "2022-05-31", "close": 72.65, "volume": 7184704.0}, {"date": "2022-06-01", "close": 71.16, "volume": 4030451.0}, {"date": "2022-06-02", "close": 73.32, "volume": 3898304.0}, {"date": "2022-06-03", "close": 71.24, "volume": 3542640.0}, {"date": "2022-06-06", "close": 70.23, "volume": 3859948.0}, {"date": "2022-06-07", "close": 70.68, "volume": 3067605.0}, {"date": "2022-06-08", "close": 68.91, "volume": 4467111.0}, {"date": "2022-06-09", "close": 66.63, "volume": 4904136.0}, {"date": "2022-06-10", "close": 64.15, "volume": 5841054.0}, {"date": "2022-06-13", "close": 59.98, "volume": 7404622.0}, {"date": "2022-06-14", "close": 60.95, "volume": 5207717.0}, {"date": "2022-06-15", "close": 61.55, "volume": 4726119.0}, {"date": "2022-06-16", "close": 57.13, "volume": 8197103.0}, {"date": "2022-06-17", "close": 57.6, "volume": 9709909.0}, {"date": "2022-06-21", "close": 59.35, "volume": 5083599.0}, {"date": "2022-06-22", "close": 58.96, "volume": 4538088.0}, {"date": "2022-06-23", "close": 57.91, "volume": 3924204.0}, {"date": "2022-06-24", "close": 60.58, "volume": 5795968.0}, {"date": "2022-06-27", "close": 60.67, "volume": 3145770.0}, {"date": "2022-06-28", "close": 59.45, "volume": 9588389.0}, {"date": "2022-06-29", "close": 58.05, "volume": 3981745.0}, {"date": "2022-06-30", "close": 58.08, "volume": 5327272.0}, {"date": "2022-07-01", "close": 56.16, "volume": 4657487.0}, {"date": "2022-07-05", "close": 56.14, "volume": 4536174.0}, {"date": "2022-07-06", "close": 56.15, "volume": 4865204.0}, {"date": "2022-07-07", "close": 58.75, "volume": 4190266.0}, {"date": "2022-07-08", "close": 59.45, "volume": 4484000.0}, {"date": "2022-07-11", "close": 58.87, "volume": 4314216.0}, {"date": "2022-07-12", "close": 59.2, "volume": 3726174.0}, {"date": "2022-07-13", "close": 59.34, "volume": 2944122.0}, {"date": "2022-07-14", "close": 60.93, "volume": 3376242.0}, {"date": "2022-07-15", "close": 62.38, "volume": 3924815.0}, {"date": "2022-07-18", "close": 61.75, "volume": 3554758.0}, {"date": "2022-07-19", "close": 64.52, "volume": 4696184.0}, {"date": "2022-07-20", "close": 65.55, "volume": 3609653.0}, {"date": "2022-07-21", "close": 66.2, "volume": 3163636.0}, {"date": "2022-07-22", "close": 64.72, "volume": 4084954.0}, {"date": "2022-07-25", "close": 64.6, "volume": 2751720.0}, {"date": "2022-07-26", "close": 63.49, "volume": 3028463.0}, {"date": "2022-07-27", "close": 66.67, "volume": 5940964.0}, {"date": "2022-07-28", "close": 67.37, "volume": 2929251.0}, {"date": "2022-07-29", "close": 68.86, "volume": 3880965.0}, {"date": "2022-08-01", "close": 69.16, "volume": 3277993.0}, {"date": "2022-08-02", "close": 69.27, "volume": 4438569.0}, {"date": "2022-08-03", "close": 73.22, "volume": 6170643.0}, {"date": "2022-08-04", "close": 72.76, "volume": 3399192.0}, {"date": "2022-08-05", "close": 71.46, "volume": 4005681.0}, {"date": "2022-08-08", "close": 70.9, "volume": 3131227.0}, {"date": "2022-08-09", "close": 68.0, "volume": 5182860.0}, {"date": "2022-08-10", "close": 70.69, "volume": 4192715.0}, {"date": "2022-08-11", "close": 71.37, "volume": 3732050.0}, {"date": "2022-08-12", "close": 73.71, "volume": 4408336.0}, {"date": "2022-08-15", "close": 74.28, "volume": 4328840.0}, {"date": "2022-08-16", "close": 74.09, "volume": 4169423.0}, {"date": "2022-08-17", "close": 71.69, "volume": 6450157.0}, {"date": "2022-08-18", "close": 72.69, "volume": 4246091.0}, {"date": "2022-08-19", "close": 70.84, "volume": 4797248.0}, {"date": "2022-08-22", "close": 68.09, "volume": 4842318.0}, {"date": "2022-08-23", "close": 69.12, "volume": 6817782.0}, {"date": "2022-08-24", "close": 68.52, "volume": 4729916.0}, {"date": "2022-08-25", "close": 70.58, "volume": 3631633.0}, {"date": "2022-08-26", "close": 65.96, "volume": 5610696.0}, {"date": "2022-08-29", "close": 64.71, "volume": 3834208.0}, {"date": "2022-08-30", "close": 65.09, "volume": 5726188.0}, {"date": "2022-08-31", "close": 65.25, "volume": 6793645.0}, {"date": "2022-09-01", "close": 64.93, "volume": 5225313.0}, {"date": "2022-09-02", "close": 64.5, "volume": 4490898.0}, {"date": "2022-09-06", "close": 63.75, "volume": 3780282.0}, {"date": "2022-09-07", "close": 65.03, "volume": 3703928.0}, {"date": "2022-09-08", "close": 65.74, "volume": 4178076.0}, {"date": "2022-09-09", "close": 66.96, "volume": 3565932.0}, {"date": "2022-09-12", "close": 67.42, "volume": 3506832.0}, {"date": "2022-09-13", "close": 63.16, "volume": 6528798.0}, {"date": "2022-09-14", "close": 65.69, "volume": 7273377.0}, {"date": "2022-09-15", "close": 64.6, "volume": 4397068.0}, {"date": "2022-09-16", "close": 65.7, "volume": 6229329.0}, {"date": "2022-09-19", "close": 66.89, "volume": 4066303.0}, {"date": "2022-09-20", "close": 65.37, "volume": 5180646.0}, {"date": "2022-09-21", "close": 64.73, "volume": 3948369.0}, {"date": "2022-09-22", "close": 63.31, "volume": 4300482.0}, {"date": "2022-09-23", "close": 62.18, "volume": 4725591.0}, {"date": "2022-09-26", "close": 61.46, "volume": 4642689.0}, {"date": "2022-09-27", "close": 62.51, "volume": 3425079.0}, {"date": "2022-09-28", "close": 63.9, "volume": 4101748.0}, {"date": "2022-09-29", "close": 61.99, "volume": 5469467.0}, {"date": "2022-09-30", "close": 61.03, "volume": 4281763.0}, {"date": "2022-10-03", "close": 63.66, "volume": 5170622.0}, {"date": "2022-10-04", "close": 66.7, "volume": 4514318.0}, {"date": "2022-10-05", "close": 67.39, "volume": 3603148.0}, {"date": "2022-10-06", "close": 67.12, "volume": 3175285.0}, {"date": "2022-10-07", "close": 63.82, "volume": 6359453.0}, {"date": "2022-10-10", "close": 61.23, "volume": 5129642.0}, {"date": "2022-10-11", "close": 59.55, "volume": 6887943.0}, {"date": "2022-10-12", "close": 57.84, "volume": 4850479.0}, {"date": "2022-10-13", "close": 59.44, "volume": 7910393.0}, {"date": "2022-10-14", "close": 57.31, "volume": 4601399.0}, {"date": "2022-10-17", "close": 58.94, "volume": 4196522.0}, {"date": "2022-10-18", "close": 59.27, "volume": 3179736.0}, {"date": "2022-10-19", "close": 59.32, "volume": 3498185.0}, {"date": "2022-10-20", "close": 59.26, "volume": 3989084.0}, {"date": "2022-10-21", "close": 61.85, "volume": 5010158.0}, {"date": "2022-10-24", "close": 62.43, "volume": 3274419.0}, {"date": "2022-10-25", "close": 64.48, "volume": 6425349.0}, {"date": "2022-10-26", "close": 62.57, "volume": 5347949.0}, {"date": "2022-10-27", "close": 61.24, "volume": 7152168.0}, {"date": "2022-10-28", "close": 63.0, "volume": 11230990.0}, {"date": "2022-10-31", "close": 61.74, "volume": 5515382.0}, {"date": "2022-11-01", "close": 62.36, "volume": 4695923.0}, {"date": "2022-11-02", "close": 60.64, "volume": 6138490.0}, {"date": "2022-11-03", "close": 59.46, "volume": 5458213.0}, {"date": "2022-11-04", "close": 63.86, "volume": 11234150.0}, {"date": "2022-11-07", "close": 65.53, "volume": 6304714.0}, {"date": "2022-11-08", "close": 67.76, "volume": 6804449.0}, {"date": "2022-11-09", "close": 66.5, "volume": 5483097.0}, {"date": "2022-11-10", "close": 73.92, "volume": 10557330.0}, {"date": "2022-11-11", "close": 75.83, "volume": 4963814.0}, {"date": "2022-11-14", "close": 74.89, "volume": 4908647.0}, {"date": "2022-11-15", "close": 76.94, "volume": 4947779.0}, {"date": "2022-11-16", "close": 73.64, "volume": 6007470.0}, {"date": "2022-11-17", "close": 73.79, "volume": 3296615.0}, {"date": "2022-11-18", "close": 74.17, "volume": 2763676.0}, {"date": "2022-11-21", "close": 72.25, "volume": 4204446.0}, {"date": "2022-11-22", "close": 75.18, "volume": 5455133.0}, {"date": "2022-11-23", "close": 76.62, "volume": 5039246.0}, {"date": "2022-11-25", "close": 75.67, "volume": 1753429.0}, {"date": "2022-11-28", "close": 74.34, "volume": 4811214.0}, {"date": "2022-11-29", "close": 74.22, "volume": 2624461.0}, {"date": "2022-11-30", "close": 79.19, "volume": 7850455.0}, {"date": "2022-12-01", "close": 78.32, "volume": 4118318.0}, {"date": "2022-12-02", "close": 77.31, "volume": 4036717.0}, {"date": "2022-12-05", "close": 76.58, "volume": 3433567.0}, {"date": "2022-12-06", "close": 75.14, "volume": 3428923.0}, {"date": "2022-12-07", "close": 75.23, "volume": 3014240.0}, {"date": "2022-12-08", "close": 76.82, "volume": 3677557.0}, {"date": "2022-12-09", "close": 75.88, "volume": 3210367.0}, {"date": "2022-12-12", "close": 77.33, "volume": 4292957.0}, {"date": "2022-12-13", "close": 77.41, "volume": 5413356.0}, {"date": "2022-12-14", "close": 76.11, "volume": 3707546.0}, {"date": "2022-12-15", "close": 72.71, "volume": 6189968.0}, {"date": "2022-12-16", "close": 72.67, "volume": 9412532.0}, {"date": "2022-12-19", "close": 71.48, "volume": 5084798.0}, {"date": "2022-12-20", "close": 71.22, "volume": 2666573.0}, {"date": "2022-12-21", "close": 72.96, "volume": 3209481.0}, {"date": "2022-12-22", "close": 69.91, "volume": 7644483.0}, {"date": "2022-12-23", "close": 69.93, "volume": 2501261.0}, {"date": "2022-12-27", "close": 69.03, "volume": 3642293.0}, {"date": "2022-12-28", "close": 67.87, "volume": 2674344.0}, {"date": "2022-12-29", "close": 70.45, "volume": 3825228.0}, {"date": "2022-12-30", "close": 70.25, "volume": 2438213.0}, {"date": "2023-01-03", "close": 69.1, "volume": 3536832.0}, {"date": "2023-01-04", "close": 70.79, "volume": 5214579.0}, {"date": "2023-01-05", "close": 69.1, "volume": 4025980.0}, {"date": "2023-01-06", "close": 72.77, "volume": 4858571.0}, {"date": "2023-01-09", "close": 73.8, "volume": 3398399.0}, {"date": "2023-01-10", "close": 75.45, "volume": 2744662.0}, {"date": "2023-01-11", "close": 75.4, "volume": 3997529.0}, {"date": "2023-01-12", "close": 75.24, "volume": 3370536.0}, {"date": "2023-01-13", "close": 74.92, "volume": 4004333.0}, {"date": "2023-01-17", "close": 74.49, "volume": 3030030.0}, {"date": "2023-01-18", "close": 73.9, "volume": 4412681.0}, {"date": "2023-01-19", "close": 71.75, "volume": 4882464.0}, {"date": "2023-01-20", "close": 73.6, "volume": 3925398.0}, {"date": "2023-01-23", "close": 76.31, "volume": 4608821.0}, {"date": "2023-01-24", "close": 75.72, "volume": 3233464.0}, {"date": "2023-01-25", "close": 76.13, "volume": 3697037.0}, {"date": "2023-01-26", "close": 78.26, "volume": 4797623.0}, {"date": "2023-01-27", "close": 77.68, "volume": 4450187.0}, {"date": "2023-01-30", "close": 75.68, "volume": 4574120.0}, {"date": "2023-01-31", "close": 77.62, "volume": 9737358.0}, {"date": "2023-02-01", "close": 81.16, "volume": 7166987.0}, {"date": "2023-02-02", "close": 84.53, "volume": 8886188.0}, {"date": "2023-02-03", "close": 85.34, "volume": 8935154.0}, {"date": "2023-02-06", "close": 84.47, "volume": 5810356.0}, {"date": "2023-02-07", "close": 86.52, "volume": 6388586.0}, {"date": "2023-02-08", "close": 84.79, "volume": 4189159.0}, {"date": "2023-02-09", "close": 84.89, "volume": 4792293.0}, {"date": "2023-02-10", "close": 82.6, "volume": 6291190.0}, {"date": "2023-02-13", "close": 84.33, "volume": 4421577.0}, {"date": "2023-02-14", "close": 84.88, "volume": 4553694.0}, {"date": "2023-02-15", "close": 85.91, "volume": 4016741.0}, {"date": "2023-02-16", "close": 84.64, "volume": 4760527.0}, {"date": "2023-02-17", "close": 83.27, "volume": 4733528.0}, {"date": "2023-02-21", "close": 80.68, "volume": 6795194.0}, {"date": "2023-02-22", "close": 79.78, "volume": 3997474.0}, {"date": "2023-02-23", "close": 81.2, "volume": 4841545.0}, {"date": "2023-02-24", "close": 79.68, "volume": 4280203.0}, {"date": "2023-02-27", "close": 80.62, "volume": 3175608.0}, {"date": "2023-02-28", "close": 81.03, "volume": 3719385.0}, {"date": "2023-03-01", "close": 80.78, "volume": 3383622.0}, {"date": "2023-03-02", "close": 81.05, "volume": 3395244.0}, {"date": "2023-03-03", "close": 82.6, "volume": 5001525.0}, {"date": "2023-03-06", "close": 81.97, "volume": 3443115.0}, {"date": "2023-03-07", "close": 82.11, "volume": 4364775.0}, {"date": "2023-03-08", "close": 84.52, "volume": 5563223.0}, {"date": "2023-03-09", "close": 83.26, "volume": 4814535.0}, {"date": "2023-03-10", "close": 81.57, "volume": 4727098.0}, {"date": "2023-03-13", "close": 81.28, "volume": 5788138.0}, {"date": "2023-03-14", "close": 83.24, "volume": 5799292.0}, {"date": "2023-03-15", "close": 80.51, "volume": 6068821.0}, {"date": "2023-03-16", "close": 82.25, "volume": 6275856.0}, {"date": "2023-03-17", "close": 80.71, "volume": 8782532.0}, {"date": "2023-03-20", "close": 82.29, "volume": 3825866.0}, {"date": "2023-03-21", "close": 82.29, "volume": 3771865.0}, {"date": "2023-03-22", "close": 80.57, "volume": 5048052.0}, {"date": "2023-03-23", "close": 82.3, "volume": 4942503.0}, {"date": "2023-03-24", "close": 79.43, "volume": 5487639.0}, {"date": "2023-03-27", "close": 77.55, "volume": 7203449.0}, {"date": "2023-03-28", "close": 77.86, "volume": 4260294.0}, {"date": "2023-03-29", "close": 80.87, "volume": 4717643.0}, {"date": "2023-03-30", "close": 82.78, "volume": 3555934.0}, {"date": "2023-03-31", "close": 83.78, "volume": 3115246.0}, {"date": "2023-04-03", "close": 82.71, "volume": 3434886.0}, {"date": "2023-04-04", "close": 81.64, "volume": 4198151.0}, {"date": "2023-04-05", "close": 79.52, "volume": 6202154.0}, {"date": "2023-04-06", "close": 78.7, "volume": 3417146.0}, {"date": "2023-04-10", "close": 80.55, "volume": 3132141.0}, {"date": "2023-04-11", "close": 80.55, "volume": 2837122.0}, {"date": "2023-04-12", "close": 79.23, "volume": 2406780.0}, {"date": "2023-04-13", "close": 80.13, "volume": 2885581.0}, {"date": "2023-04-14", "close": 79.53, "volume": 2837881.0}, {"date": "2023-04-17", "close": 80.54, "volume": 2849117.0}, {"date": "2023-04-18", "close": 80.77, "volume": 3415672.0}, {"date": "2023-04-19", "close": 79.38, "volume": 2947946.0}, {"date": "2023-04-20", "close": 77.5, "volume": 6401578.0}, {"date": "2023-04-21", "close": 76.8, "volume": 3683294.0}, {"date": "2023-04-24", "close": 77.27, "volume": 2894025.0}, {"date": "2023-04-25", "close": 74.37, "volume": 5922983.0}, {"date": "2023-04-26", "close": 74.11, "volume": 4232782.0}, {"date": "2023-04-27", "close": 71.8, "volume": 7746618.0}, {"date": "2023-04-28", "close": 72.99, "volume": 4460674.0}, {"date": "2023-05-01", "close": 75.38, "volume": 5312338.0}, {"date": "2023-05-02", "close": 76.12, "volume": 5503638.0}, {"date": "2023-05-03", "close": 76.25, "volume": 5536730.0}, {"date": "2023-05-04", "close": 76.03, "volume": 6144720.0}, {"date": "2023-05-05", "close": 75.18, "volume": 9468227.0}, {"date": "2023-05-08", "close": 74.27, "volume": 4222751.0}, {"date": "2023-05-09", "close": 72.71, "volume": 5017525.0}, {"date": "2023-05-10", "close": 74.17, "volume": 6898939.0}, {"date": "2023-05-11", "close": 73.15, "volume": 4613198.0}, {"date": "2023-05-12", "close": 73.81, "volume": 2907513.0}, {"date": "2023-05-15", "close": 75.38, "volume": 3181651.0}, {"date": "2023-05-16", "close": 74.05, "volume": 3354358.0}, {"date": "2023-05-17", "close": 76.6, "volume": 4100879.0}, {"date": "2023-05-18", "close": 78.3, "volume": 5384938.0}, {"date": "2023-05-19", "close": 77.87, "volume": 3672630.0}, {"date": "2023-05-22", "close": 79.19, "volume": 4828042.0}, {"date": "2023-05-23", "close": 77.62, "volume": 4555834.0}, {"date": "2023-05-24", "close": 73.62, "volume": 7827792.0}, {"date": "2023-05-25", "close": 74.14, "volume": 7471647.0}, {"date": "2023-05-26", "close": 78.32, "volume": 8215898.0}, {"date": "2023-05-30", "close": 76.85, "volume": 4875821.0}, {"date": "2023-05-31", "close": 75.26, "volume": 7860659.0}, {"date": "2023-06-01", "close": 76.66, "volume": 5417765.0}, {"date": "2023-06-02", "close": 77.2, "volume": 3400192.0}, {"date": "2023-06-05", "close": 75.27, "volume": 4185217.0}, {"date": "2023-06-06", "close": 77.5, "volume": 4750355.0}, {"date": "2023-06-07", "close": 80.99, "volume": 8071508.0}, {"date": "2023-06-08", "close": 80.75, "volume": 5027792.0}, {"date": "2023-06-09", "close": 80.07, "volume": 3334292.0}, {"date": "2023-06-12", "close": 82.92, "volume": 5703525.0}, {"date": "2023-06-13", "close": 85.71, "volume": 8013258.0}, {"date": "2023-06-14", "close": 86.64, "volume": 5908637.0}, {"date": "2023-06-15", "close": 85.37, "volume": 5076988.0}, {"date": "2023-06-16", "close": 85.49, "volume": 9205133.0}, {"date": "2023-06-20", "close": 84.39, "volume": 4311229.0}, {"date": "2023-06-21", "close": 82.96, "volume": 3856648.0}, {"date": "2023-06-22", "close": 83.12, "volume": 3254067.0}, {"date": "2023-06-23", "close": 81.97, "volume": 4591283.0}, {"date": "2023-06-26", "close": 82.84, "volume": 3685910.0}, {"date": "2023-06-27", "close": 86.78, "volume": 4904278.0}, {"date": "2023-06-28", "close": 85.88, "volume": 4151471.0}, {"date": "2023-06-29", "close": 86.98, "volume": 3455125.0}, {"date": "2023-06-30", "close": 89.59, "volume": 5289700.0}, {"date": "2023-07-03", "close": 90.69, "volume": 2488172.0}, {"date": "2023-07-05", "close": 88.43, "volume": 5234219.0}, {"date": "2023-07-06", "close": 86.89, "volume": 6117188.0}, {"date": "2023-07-07", "close": 86.62, "volume": 4941876.0}, {"date": "2023-07-10", "close": 88.89, "volume": 6679399.0}, {"date": "2023-07-11", "close": 88.39, "volume": 4065142.0}, {"date": "2023-07-12", "close": 90.71, "volume": 4331680.0}, {"date": "2023-07-13", "close": 92.36, "volume": 5135092.0}, {"date": "2023-07-14", "close": 89.72, "volume": 3838875.0}, {"date": "2023-07-17", "close": 92.18, "volume": 4168126.0}, {"date": "2023-07-18", "close": 93.34, "volume": 3485306.0}, {"date": "2023-07-19", "close": 91.73, "volume": 2553242.0}, {"date": "2023-07-20", "close": 88.24, "volume": 6041724.0}, {"date": "2023-07-21", "close": 89.72, "volume": 9999401.0}, {"date": "2023-07-24", "close": 88.87, "volume": 3362234.0}, {"date": "2023-07-25", "close": 90.84, "volume": 4260886.0}, {"date": "2023-07-26", "close": 88.33, "volume": 4524685.0}, {"date": "2023-07-27", "close": 90.43, "volume": 8102401.0}, {"date": "2023-07-28", "close": 93.1, "volume": 5665798.0}, {"date": "2023-07-31", "close": 93.94, "volume": 4732635.0}, {"date": "2023-08-01", "close": 93.35, "volume": 3512384.0}, {"date": "2023-08-02", "close": 90.27, "volume": 5192608.0}, {"date": "2023-08-03", "close": 89.52, "volume": 5976121.0}, {"date": "2023-08-04", "close": 83.46, "volume": 11225290.0}, {"date": "2023-08-07", "close": 84.81, "volume": 5594287.0}, {"date": "2023-08-08", "close": 84.53, "volume": 4243577.0}, {"date": "2023-08-09", "close": 84.06, "volume": 6357953.0}, {"date": "2023-08-10", "close": 83.31, "volume": 4534692.0}, {"date": "2023-08-11", "close": 81.77, "volume": 3753429.0}, {"date": "2023-08-14", "close": 83.04, "volume": 4483380.0}, {"date": "2023-08-15", "close": 80.89, "volume": 3871634.0}, {"date": "2023-08-16", "close": 79.77, "volume": 3955684.0}, {"date": "2023-08-17", "close": 79.1, "volume": 3993213.0}, {"date": "2023-08-18", "close": 79.41, "volume": 4270947.0}, {"date": "2023-08-21", "close": 80.52, "volume": 4479643.0}, {"date": "2023-08-22", "close": 80.23, "volume": 2883883.0}, {"date": "2023-08-23", "close": 80.59, "volume": 5586060.0}, {"date": "2023-08-24", "close": 77.76, "volume": 6584818.0}, {"date": "2023-08-25", "close": 79.37, "volume": 4553282.0}, {"date": "2023-08-28", "close": 80.29, "volume": 3849804.0}, {"date": "2023-08-29", "close": 81.97, "volume": 4071855.0}, {"date": "2023-08-30", "close": 81.99, "volume": 4880423.0}, {"date": "2023-08-31", "close": 81.84, "volume": 4640877.0}, {"date": "2023-09-01", "close": 82.29, "volume": 2113130.0}, {"date": "2023-09-05", "close": 81.56, "volume": 3258296.0}, {"date": "2023-09-06", "close": 81.06, "volume": 3996367.0}, {"date": "2023-09-07", "close": 79.1, "volume": 6248127.0}, {"date": "2023-09-08", "close": 78.78, "volume": 4875735.0}, {"date": "2023-09-11", "close": 79.46, "volume": 3695433.0}, {"date": "2023-09-12", "close": 78.37, "volume": 3998285.0}, {"date": "2023-09-13", "close": 78.67, "volume": 3315641.0}, {"date": "2023-09-14", "close": 80.03, "volume": 3680481.0}, {"date": "2023-09-15", "close": 77.63, "volume": 8587264.0}, {"date": "2023-09-18", "close": 77.95, "volume": 3746776.0}, {"date": "2023-09-19", "close": 77.78, "volume": 2232608.0}, {"date": "2023-09-20", "close": 76.72, "volume": 2667701.0}, {"date": "2023-09-21", "close": 76.09, "volume": 4733720.0}, {"date": "2023-09-22", "close": 77.08, "volume": 3713563.0}, {"date": "2023-09-25", "close": 77.43, "volume": 2182496.0}, {"date": "2023-09-26", "close": 76.05, "volume": 3996402.0}, {"date": "2023-09-27", "close": 76.5, "volume": 3594836.0}, {"date": "2023-09-28", "close": 78.61, "volume": 4321583.0}, {"date": "2023-09-29", "close": 78.05, "volume": 3311172.0}, {"date": "2023-10-02", "close": 78.37, "volume": 3442645.0}, {"date": "2023-10-03", "close": 76.75, "volume": 3739975.0}, {"date": "2023-10-04", "close": 77.77, "volume": 3519314.0}, {"date": "2023-10-05", "close": 77.35, "volume": 3338436.0}, {"date": "2023-10-06", "close": 79.54, "volume": 5348348.0}, {"date": "2023-10-09", "close": 79.43, "volume": 2884145.0}, {"date": "2023-10-10", "close": 80.78, "volume": 4324362.0}, {"date": "2023-10-11", "close": 81.23, "volume": 3122148.0}, {"date": "2023-10-12", "close": 80.51, "volume": 4189950.0}, {"date": "2023-10-13", "close": 77.46, "volume": 4761192.0}, {"date": "2023-10-16", "close": 78.95, "volume": 4787204.0}, {"date": "2023-10-17", "close": 78.91, "volume": 3667820.0}, {"date": "2023-10-18", "close": 77.99, "volume": 4673697.0}, {"date": "2023-10-19", "close": 76.79, "volume": 4081485.0}, {"date": "2023-10-20", "close": 75.36, "volume": 3642722.0}, {"date": "2023-10-23", "close": 74.39, "volume": 3587808.0}, {"date": "2023-10-24", "close": 76.03, "volume": 4801554.0}, {"date": "2023-10-25", "close": 71.38, "volume": 8532289.0}, {"date": "2023-10-26", "close": 72.76, "volume": 4571744.0}, {"date": "2023-10-27", "close": 72.26, "volume": 4197600.0}, {"date": "2023-10-30", "close": 70.66, "volume": 6769671.0}, {"date": "2023-10-31", "close": 71.29, "volume": 6717165.0}, {"date": "2023-11-01", "close": 71.04, "volume": 8116627.0}, {"date": "2023-11-02", "close": 73.6, "volume": 9691754.0}, {"date": "2023-11-03", "close": 76.43, "volume": 9982192.0}, {"date": "2023-11-06", "close": 75.12, "volume": 4998515.0}, {"date": "2023-11-07", "close": 75.31, "volume": 5131850.0}, {"date": "2023-11-08", "close": 75.36, "volume": 4393457.0}, {"date": "2023-11-09", "close": 73.7, "volume": 5678085.0}, {"date": "2023-11-10", "close": 77.56, "volume": 6186900.0}, {"date": "2023-11-13", "close": 76.62, "volume": 3581906.0}, {"date": "2023-11-14", "close": 81.28, "volume": 6996660.0}, {"date": "2023-11-15", "close": 82.5, "volume": 6602378.0}, {"date": "2023-11-16", "close": 82.16, "volume": 5371786.0}, {"date": "2023-11-17", "close": 83.53, "volume": 4887866.0}, {"date": "2023-11-20", "close": 84.71, "volume": 4030374.0}, {"date": "2023-11-21", "close": 82.51, "volume": 3899669.0}, {"date": "2023-11-22", "close": 82.46, "volume": 3110338.0}, {"date": "2023-11-24", "close": 83.26, "volume": 1608607.0}, {"date": "2023-11-27", "close": 81.76, "volume": 3493736.0}, {"date": "2023-11-28", "close": 81.82, "volume": 3290019.0}, {"date": "2023-11-29", "close": 82.98, "volume": 3629644.0}, {"date": "2023-11-30", "close": 83.44, "volume": 7440460.0}, {"date": "2023-12-01", "close": 84.66, "volume": 3883615.0}, {"date": "2023-12-04", "close": 84.49, "volume": 4680806.0}, {"date": "2023-12-05", "close": 83.55, "volume": 3218760.0}, {"date": "2023-12-06", "close": 83.62, "volume": 4104835.0}, {"date": "2023-12-07", "close": 85.81, "volume": 5818626.0}, {"date": "2023-12-08", "close": 86.08, "volume": 3838699.0}, {"date": "2023-12-11", "close": 88.91, "volume": 5765967.0}, {"date": "2023-12-12", "close": 89.23, "volume": 3941581.0}, {"date": "2023-12-13", "close": 89.86, "volume": 4861011.0}, {"date": "2023-12-14", "close": 92.96, "volume": 7914537.0}, {"date": "2023-12-15", "close": 92.2, "volume": 10915510.0}, {"date": "2023-12-18", "close": 91.31, "volume": 4291814.0}, {"date": "2023-12-19", "close": 91.39, "volume": 3941482.0}, {"date": "2023-12-20", "close": 88.55, "volume": 5762601.0}, {"date": "2023-12-21", "close": 89.88, "volume": 5001863.0}, {"date": "2023-12-22", "close": 90.19, "volume": 2388659.0}, {"date": "2023-12-26", "close": 91.31, "volume": 2417797.0}, {"date": "2023-12-27", "close": 91.12, "volume": 3411303.0}, {"date": "2023-12-28", "close": 90.84, "volume": 2375286.0}, {"date": "2023-12-29", "close": 90.18, "volume": 2488477.0}, {"date": "2024-01-02", "close": 86.56, "volume": 6584927.0}, {"date": "2024-01-03", "close": 84.57, "volume": 5271032.0}, {"date": "2024-01-04", "close": 83.4, "volume": 7079169.0}, {"date": "2024-01-05", "close": 83.99, "volume": 3968622.0}, {"date": "2024-01-08", "close": 85.64, "volume": 4621168.0}, {"date": "2024-01-09", "close": 85.34, "volume": 6725745.0}, {"date": "2024-01-10", "close": 85.44, "volume": 5123987.0}, {"date": "2024-01-11", "close": 85.7, "volume": 4206140.0}, {"date": "2024-01-12", "close": 85.41, "volume": 3025942.0}, {"date": "2024-01-16", "close": 85.16, "volume": 4335047.0}, {"date": "2024-01-17", "close": 83.34, "volume": 6446526.0}, {"date": "2024-01-18", "close": 86.16, "volume": 6735641.0}, {"date": "2024-01-19", "close": 89.44, "volume": 6381327.0}, {"date": "2024-01-22", "close": 90.74, "volume": 4978034.0}, {"date": "2024-01-23", "close": 91.99, "volume": 5147343.0}, {"date": "2024-01-24", "close": 90.56, "volume": 6640387.0}, {"date": "2024-01-25", "close": 89.65, "volume": 6521505.0}, {"date": "2024-01-26", "close": 86.92, "volume": 4710964.0}, {"date": "2024-01-29", "close": 87.23, "volume": 6610430.0}, {"date": "2024-01-30", "close": 85.96, "volume": 4283486.0}, {"date": "2024-01-31", "close": 85.18, "volume": 6713822.0}, {"date": "2024-02-01", "close": 85.65, "volume": 5489583.0}, {"date": "2024-02-02", "close": 84.29, "volume": 9615472.0}, {"date": "2024-02-05", "close": 85.46, "volume": 7174697.0}, {"date": "2024-02-06", "close": 83.25, "volume": 6298412.0}, {"date": "2024-02-07", "close": 83.31, "volume": 5766028.0}, {"date": "2024-02-08", "close": 84.35, "volume": 6136933.0}, {"date": "2024-02-09", "close": 85.44, "volume": 4905768.0}, {"date": "2024-02-12", "close": 83.95, "volume": 5507282.0}, {"date": "2024-02-13", "close": 80.67, "volume": 7910683.0}, {"date": "2024-02-14", "close": 80.58, "volume": 8419547.0}, {"date": "2024-02-15", "close": 82.51, "volume": 8322551.0}, {"date": "2024-02-16", "close": 81.61, "volume": 4055788.0}, {"date": "2024-02-20", "close": 82.4, "volume": 5653941.0}, {"date": "2024-02-21", "close": 83.48, "volume": 5337174.0}, {"date": "2024-02-22", "close": 83.9, "volume": 7121978.0}, {"date": "2024-02-23", "close": 82.84, "volume": 3925634.0}, {"date": "2024-02-26", "close": 82.9, "volume": 3011446.0}, {"date": "2024-02-27", "close": 82.94, "volume": 4485889.0}, {"date": "2024-02-28", "close": 82.18, "volume": 4955495.0}, {"date": "2024-02-29", "close": 84.14, "volume": 6229094.0}, {"date": "2024-03-01", "close": 87.0, "volume": 5963108.0}, {"date": "2024-03-04", "close": 86.92, "volume": 4730095.0}, {"date": "2024-03-05", "close": 85.64, "volume": 4916203.0}, {"date": "2024-03-06", "close": 87.81, "volume": 8080708.0}, {"date": "2024-03-07", "close": 93.34, "volume": 8868398.0}, {"date": "2024-03-08", "close": 88.84, "volume": 8088395.0}, {"date": "2024-03-11", "close": 90.57, "volume": 6657328.0}, {"date": "2024-03-12", "close": 91.97, "volume": 5954762.0}, {"date": "2024-03-13", "close": 90.54, "volume": 5223072.0}, {"date": "2024-03-14", "close": 88.98, "volume": 5431015.0}, {"date": "2024-03-15", "close": 88.64, "volume": 14460140.0}, {"date": "2024-03-18", "close": 88.08, "volume": 4266634.0}, {"date": "2024-03-19", "close": 87.28, "volume": 3859231.0}, {"date": "2024-03-20", "close": 88.34, "volume": 4835961.0}, {"date": "2024-03-21", "close": 88.87, "volume": 5317189.0}, {"date": "2024-03-22", "close": 88.04, "volume": 3646655.0}, {"date": "2024-03-25", "close": 87.65, "volume": 4331743.0}, {"date": "2024-03-26", "close": 86.24, "volume": 4396480.0}, {"date": "2024-03-27", "close": 89.19, "volume": 4036105.0}, {"date": "2024-03-28", "close": 89.71, "volume": 3688779.0}, {"date": "2024-04-01", "close": 89.74, "volume": 3015998.0}, {"date": "2024-04-02", "close": 87.98, "volume": 4253203.0}, {"date": "2024-04-03", "close": 88.14, "volume": 3186921.0}, {"date": "2024-04-04", "close": 86.26, "volume": 5491418.0}, {"date": "2024-04-05", "close": 87.57, "volume": 3585288.0}, {"date": "2024-04-08", "close": 89.15, "volume": 5074889.0}, {"date": "2024-04-09", "close": 91.67, "volume": 4985087.0}, {"date": "2024-04-10", "close": 88.09, "volume": 4508296.0}, {"date": "2024-04-11", "close": 89.28, "volume": 4074561.0}, {"date": "2024-04-12", "close": 85.64, "volume": 5434549.0}, {"date": "2024-04-15", "close": 85.7, "volume": 4389313.0}, {"date": "2024-04-16", "close": 85.93, "volume": 3448973.0}, {"date": "2024-04-17", "close": 85.07, "volume": 4820453.0}, {"date": "2024-04-18", "close": 84.21, "volume": 5261254.0}, {"date": "2024-04-19", "close": 81.68, "volume": 6912273.0}, {"date": "2024-04-22", "close": 83.53, "volume": 4368147.0}, {"date": "2024-04-23", "close": 86.19, "volume": 5325370.0}, {"date": "2024-04-24", "close": 90.68, "volume": 7141004.0}, {"date": "2024-04-25", "close": 92.21, "volume": 6241534.0}, {"date": "2024-04-26", "close": 93.6, "volume": 5621114.0}, {"date": "2024-04-29", "close": 93.18, "volume": 6106692.0}, {"date": "2024-04-30", "close": 91.98, "volume": 6026389.0}, {"date": "2024-05-01", "close": 88.79, "volume": 7284878.0}, {"date": "2024-05-02", "close": 89.46, "volume": 5406706.0}, {"date": "2024-05-03", "close": 91.36, "volume": 6983068.0}, {"date": "2024-05-06", "close": 93.76, "volume": 7243540.0}, {"date": "2024-05-07", "close": 92.06, "volume": 7414456.0}, {"date": "2024-05-08", "close": 91.99, "volume": 4837343.0}, {"date": "2024-05-09", "close": 91.48, "volume": 3906106.0}, {"date": "2024-05-10", "close": 91.5, "volume": 3046703.0}, {"date": "2024-05-13", "close": 92.54, "volume": 3387775.0}, {"date": "2024-05-14", "close": 93.86, "volume": 3810355.0}, {"date": "2024-05-15", "close": 95.36, "volume": 4955028.0}, {"date": "2024-05-16", "close": 94.24, "volume": 5331059.0}, {"date": "2024-05-17", "close": 94.33, "volume": 3609766.0}, {"date": "2024-05-20", "close": 96.46, "volume": 6156811.0}, {"date": "2024-05-21", "close": 95.78, "volume": 3681488.0}, {"date": "2024-05-22", "close": 99.49, "volume": 9157421.0}, {"date": "2024-05-23", "close": 98.14, "volume": 7344429.0}, {"date": "2024-05-24", "close": 98.23, "volume": 5206172.0}, {"date": "2024-05-28", "close": 98.82, "volume": 4616973.0}, {"date": "2024-05-29", "close": 95.56, "volume": 7522487.0}, {"date": "2024-05-30", "close": 96.33, "volume": 7106071.0}, {"date": "2024-05-31", "close": 97.23, "volume": 7410643.0}, {"date": "2024-06-03", "close": 95.62, "volume": 4268513.0}, {"date": "2024-06-04", "close": 94.0, "volume": 8083444.0}, {"date": "2024-06-05", "close": 94.3, "volume": 16758250.0}, {"date": "2024-06-06", "close": 93.36, "volume": 12712330.0}, {"date": "2024-06-07", "close": 92.85, "volume": 4605446.0}, {"date": "2024-06-10", "close": 94.3, "volume": 4991149.0}, {"date": "2024-06-11", "close": 93.53, "volume": 3535727.0}, {"date": "2024-06-12", "close": 94.52, "volume": 5878389.0}, {"date": "2024-06-13", "close": 92.81, "volume": 3807923.0}, {"date": "2024-06-14", "close": 91.35, "volume": 3857458.0}, {"date": "2024-06-17", "close": 91.02, "volume": 5087319.0}, {"date": "2024-06-18", "close": 93.45, "volume": 4951723.0}, {"date": "2024-06-20", "close": 89.02, "volume": 8707064.0}, {"date": "2024-06-21", "close": 91.58, "volume": 9784321.0}, {"date": "2024-06-24", "close": 89.18, "volume": 4773750.0}, {"date": "2024-06-25", "close": 89.15, "volume": 4615103.0}, {"date": "2024-06-26", "close": 90.05, "volume": 4596436.0}, {"date": "2024-06-27", "close": 89.43, "volume": 5688070.0}, {"date": "2024-06-28", "close": 91.5, "volume": 13568640.0}, {"date": "2024-07-01", "close": 91.59, "volume": 8328388.0}, {"date": "2024-07-02", "close": 92.06, "volume": 3377975.0}, {"date": "2024-07-03", "close": 93.58, "volume": 2438229.0}, {"date": "2024-07-05", "close": 92.14, "volume": 2740630.0}, {"date": "2024-07-08", "close": 93.26, "volume": 4798199.0}, {"date": "2024-07-09", "close": 92.34, "volume": 3226934.0}, {"date": "2024-07-10", "close": 95.98, "volume": 6386783.0}, {"date": "2024-07-11", "close": 92.09, "volume": 6610869.0}, {"date": "2024-07-12", "close": 92.61, "volume": 4775067.0}, {"date": "2024-07-15", "close": 92.09, "volume": 4251452.0}, {"date": "2024-07-16", "close": 94.81, "volume": 3601908.0}, {"date": "2024-07-17", "close": 91.52, "volume": 9193820.0}, {"date": "2024-07-18", "close": 91.52, "volume": 5882997.0}, {"date": "2024-07-19", "close": 88.77, "volume": 5818946.0}, {"date": "2024-07-22", "close": 93.12, "volume": 6739855.0}, {"date": "2024-07-23", "close": 89.71, "volume": 6748342.0}, {"date": "2024-07-24", "close": 86.57, "volume": 7969558.0}, {"date": "2024-07-25", "close": 85.03, "volume": 10269410.0}, {"date": "2024-07-26", "close": 86.83, "volume": 5590310.0}, {"date": "2024-07-29", "close": 87.96, "volume": 4556133.0}, {"date": "2024-07-30", "close": 86.54, "volume": 6957336.0}, {"date": "2024-07-31", "close": 88.78, "volume": 10036110.0}, {"date": "2024-08-01", "close": 84.37, "volume": 14052960.0}, {"date": "2024-08-02", "close": 75.43, "volume": 17482870.0}, {"date": "2024-08-05", "close": 73.86, "volume": 10756420.0}, {"date": "2024-08-06", "close": 74.67, "volume": 9488568.0}, {"date": "2024-08-07", "close": 72.0, "volume": 8311927.0}, {"date": "2024-08-08", "close": 77.28, "volume": 8582155.0}, {"date": "2024-08-09", "close": 76.09, "volume": 5374828.0}, {"date": "2024-08-12", "close": 76.42, "volume": 5303958.0}, {"date": "2024-08-13", "close": 79.14, "volume": 7585603.0}, {"date": "2024-08-14", "close": 78.1, "volume": 5321359.0}, {"date": "2024-08-15", "close": 81.3, "volume": 9511324.0}, {"date": "2024-08-16", "close": 80.85, "volume": 4192121.0}, {"date": "2024-08-19", "close": 82.03, "volume": 5535433.0}, {"date": "2024-08-20", "close": 80.28, "volume": 4826078.0}, {"date": "2024-08-21", "close": 82.81, "volume": 5765841.0}, {"date": "2024-08-22", "close": 79.78, "volume": 8336683.0}, {"date": "2024-08-23", "close": 81.79, "volume": 4242619.0}, {"date": "2024-08-26", "close": 80.3, "volume": 5543278.0}, {"date": "2024-08-27", "close": 80.94, "volume": 3369813.0}, {"date": "2024-08-28", "close": 79.4, "volume": 4785517.0}, {"date": "2024-08-29", "close": 80.98, "volume": 4421920.0}, {"date": "2024-08-30", "close": 82.16, "volume": 4872835.0}, {"date": "2024-09-03", "close": 76.4, "volume": 9559101.0}, {"date": "2024-09-04", "close": 76.89, "volume": 5875771.0}, {"date": "2024-09-05", "close": 76.75, "volume": 4137167.0}, {"date": "2024-09-06", "close": 74.09, "volume": 9621573.0}, {"date": "2024-09-09", "close": 75.41, "volume": 5323685.0}, {"date": "2024-09-10", "close": 75.19, "volume": 4748196.0}, {"date": "2024-09-11", "close": 77.45, "volume": 6678877.0}, {"date": "2024-09-12", "close": 76.08, "volume": 3351556.0}, {"date": "2024-09-13", "close": 77.62, "volume": 3444754.0}, {"date": "2024-09-16", "close": 77.0, "volume": 3831805.0}, {"date": "2024-09-17", "close": 77.0, "volume": 4735840.0}, {"date": "2024-09-18", "close": 76.36, "volume": 9379108.0}, {"date": "2024-09-19", "close": 78.83, "volume": 12211850.0}, {"date": "2024-09-20", "close": 77.01, "volume": 14159500.0}, {"date": "2024-09-23", "close": 77.06, "volume": 4909249.0}, {"date": "2024-09-24", "close": 77.5, "volume": 4434274.0}, {"date": "2024-09-25", "close": 76.11, "volume": 6082263.0}, {"date": "2024-09-26", "close": 80.31, "volume": 8061407.0}, {"date": "2024-09-27", "close": 80.59, "volume": 6496167.0}, {"date": "2024-09-30", "close": 80.29, "volume": 5612587.0}, {"date": "2024-10-01", "close": 77.49, "volume": 6934360.0}, {"date": "2024-10-02", "close": 78.22, "volume": 5632161.0}, {"date": "2024-10-03", "close": 77.33, "volume": 4483667.0}, {"date": "2024-10-04", "close": 77.68, "volume": 4228462.0}, {"date": "2024-10-07", "close": 76.45, "volume": 5306347.0}, {"date": "2024-10-08", "close": 77.31, "volume": 4913235.0}, {"date": "2024-10-09", "close": 78.19, "volume": 4724844.0}, {"date": "2024-10-10", "close": 77.34, "volume": 3832806.0}, {"date": "2024-10-11", "close": 77.98, "volume": 3811941.0}, {"date": "2024-10-14", "close": 78.99, "volume": 3852859.0}, {"date": "2024-10-15", "close": 75.23, "volume": 7695196.0}, {"date": "2024-10-16", "close": 75.89, "volume": 4499277.0}, {"date": "2024-10-17", "close": 76.58, "volume": 4849036.0}, {"date": "2024-10-18", "close": 77.34, "volume": 3542186.0}, {"date": "2024-10-21", "close": 75.18, "volume": 4738086.0}, {"date": "2024-10-22", "close": 75.43, "volume": 4572979.0}, {"date": "2024-10-23", "close": 75.27, "volume": 4102703.0}, {"date": "2024-10-24", "close": 75.86, "volume": 3920075.0}, {"date": "2024-10-25", "close": 76.29, "volume": 3940337.0}, {"date": "2024-10-28", "close": 77.2, "volume": 3654697.0}, {"date": "2024-10-29", "close": 79.05, "volume": 5456227.0}, {"date": "2024-10-30", "close": 75.58, "volume": 5706784.0}, {"date": "2024-10-31", "close": 73.37, "volume": 9069525.0}, {"date": "2024-11-01", "close": 74.81, "volume": 5472977.0}, {"date": "2024-11-04", "close": 74.47, "volume": 4223410.0}, {"date": "2024-11-05", "close": 75.09, "volume": 8185748.0}, {"date": "2024-11-06", "close": 73.75, "volume": 11382190.0}, {"date": "2024-11-07", "close": 74.34, "volume": 7232268.0}, {"date": "2024-11-08", "close": 72.87, "volume": 6290308.0}, {"date": "2024-11-11", "close": 69.88, "volume": 6591232.0}, {"date": "2024-11-12", "close": 67.3, "volume": 9799750.0}, {"date": "2024-11-13", "close": 66.59, "volume": 6997531.0}, {"date": "2024-11-14", "close": 65.6, "volume": 6115152.0}, {"date": "2024-11-15", "close": 62.86, "volume": 9280916.0}, {"date": "2024-11-18", "close": 65.25, "volume": 8006029.0}, {"date": "2024-11-19", "close": 64.88, "volume": 9720291.0}, {"date": "2024-11-20", "close": 65.12, "volume": 8669520.0}, {"date": "2024-11-21", "close": 66.51, "volume": 7146743.0}, {"date": "2024-11-22", "close": 66.69, "volume": 5378239.0}, {"date": "2024-11-25", "close": 69.85, "volume": 11092850.0}, {"date": "2024-11-26", "close": 68.41, "volume": 8778240.0}, {"date": "2024-11-27", "close": 67.87, "volume": 5524030.0}, {"date": "2024-11-29", "close": 68.17, "volume": 5221091.0}, {"date": "2024-12-02", "close": 70.31, "volume": 7029969.0}, {"date": "2024-12-03", "close": 65.39, "volume": 10712820.0}, {"date": "2024-12-04", "close": 61.64, "volume": 13749530.0}, {"date": "2024-12-05", "close": 58.25, "volume": 14289380.0}, {"date": "2024-12-06", "close": 59.29, "volume": 8677484.0}, {"date": "2024-12-09", "close": 61.87, "volume": 8594745.0}, {"date": "2024-12-10", "close": 61.92, "volume": 9191857.0}, {"date": "2024-12-11", "close": 61.52, "volume": 5698233.0}, {"date": "2024-12-12", "close": 61.5, "volume": 4738719.0}, {"date": "2024-12-13", "close": 59.93, "volume": 9040132.0}, {"date": "2024-12-16", "close": 59.08, "volume": 11748890.0}, {"date": "2024-12-17", "close": 58.29, "volume": 9621990.0}, {"date": "2024-12-18", "close": 56.14, "volume": 10205870.0}, {"date": "2024-12-19", "close": 55.99, "volume": 7435069.0}, {"date": "2024-12-20", "close": 55.51, "volume": 27171190.0}, {"date": "2024-12-23", "close": 57.87, "volume": 8832365.0}, {"date": "2024-12-24", "close": 58.56, "volume": 3201143.0}, {"date": "2024-12-26", "close": 58.47, "volume": 4143374.0}, {"date": "2024-12-27", "close": 58.34, "volume": 9024164.0}, {"date": "2024-12-30", "close": 57.12, "volume": 7182210.0}, {"date": "2024-12-31", "close": 57.35, "volume": 5711760.0}, {"date": "2025-01-02", "close": 56.88, "volume": 10153600.0}, {"date": "2025-01-03", "close": 57.67, "volume": 5453237.0}, {"date": "2025-01-06", "close": 58.29, "volume": 6946014.0}, {"date": "2025-01-07", "close": 57.47, "volume": 10217740.0}, {"date": "2025-01-08", "close": 56.38, "volume": 6226846.0}, {"date": "2025-01-10", "close": 55.19, "volume": 7633992.0}, {"date": "2025-01-13", "close": 55.91, "volume": 6656106.0}, {"date": "2025-01-14", "close": 56.88, "volume": 6015487.0}, {"date": "2025-01-15", "close": 57.0, "volume": 8972343.0}, {"date": "2025-01-16", "close": 56.19, "volume": 7925657.0}, {"date": "2025-01-17", "close": 57.97, "volume": 8272728.0}, {"date": "2025-01-21", "close": 58.51, "volume": 6996142.0}, {"date": "2025-01-22", "close": 58.48, "volume": 6901681.0}, {"date": "2025-01-23", "close": 59.57, "volume": 6335135.0}, {"date": "2025-01-24", "close": 56.39, "volume": 10300580.0}, {"date": "2025-01-27", "close": 57.23, "volume": 15094920.0}, {"date": "2025-01-28", "close": 56.28, "volume": 9813483.0}, {"date": "2025-01-29", "close": 56.03, "volume": 5233941.0}, {"date": "2025-01-30", "close": 55.16, "volume": 8456108.0}, {"date": "2025-01-31", "close": 54.3, "volume": 10276280.0}, {"date": "2025-02-03", "close": 52.26, "volume": 11262680.0}, {"date": "2025-02-04", "close": 52.6, "volume": 10980020.0}, {"date": "2025-02-05", "close": 53.5, "volume": 11952960.0}, {"date": "2025-02-06", "close": 53.11, "volume": 13341980.0}, {"date": "2025-02-07", "close": 51.89, "volume": 17530860.0}, {"date": "2025-02-10", "close": 52.05, "volume": 9450153.0}, {"date": "2025-02-11", "close": 52.58, "volume": 7801909.0}, {"date": "2025-02-12", "close": 53.85, "volume": 8083141.0}, {"date": "2025-02-13", "close": 54.26, "volume": 6793360.0}, {"date": "2025-02-14", "close": 55.76, "volume": 7123706.0}, {"date": "2025-02-18", "close": 57.86, "volume": 11324650.0}, {"date": "2025-02-19", "close": 63.59, "volume": 20924500.0}, {"date": "2025-02-20", "close": 64.3, "volume": 14626380.0}, {"date": "2025-02-21", "close": 61.07, "volume": 13464040.0}, {"date": "2025-02-24", "close": 60.83, "volume": 9836282.0}, {"date": "2025-02-25", "close": 60.17, "volume": 9384099.0}, {"date": "2025-02-26", "close": 59.77, "volume": 8482104.0}, {"date": "2025-02-27", "close": 57.12, "volume": 11503780.0}, {"date": "2025-02-28", "close": 58.86, "volume": 13308660.0}, {"date": "2025-03-03", "close": 57.95, "volume": 19509040.0}, {"date": "2025-03-04", "close": 58.14, "volume": 14040080.0}, {"date": "2025-03-05", "close": 59.64, "volume": 8642710.0}, {"date": "2025-03-06", "close": 58.26, "volume": 10643170.0}, {"date": "2025-03-07", "close": 59.77, "volume": 8182771.0}, {"date": "2025-03-10", "close": 53.45, "volume": 16124360.0}, {"date": "2025-03-11", "close": 52.24, "volume": 9121685.0}, {"date": "2025-03-12", "close": 51.9, "volume": 7250045.0}, {"date": "2025-03-13", "close": 51.89, "volume": 6002768.0}, {"date": "2025-03-14", "close": 53.5, "volume": 7349295.0}, {"date": "2025-03-17", "close": 55.26, "volume": 6181899.0}, {"date": "2025-03-18", "close": 54.2, "volume": 3810976.0}, {"date": "2025-03-19", "close": 54.57, "volume": 6044741.0}, {"date": "2025-03-20", "close": 51.0, "volume": 13866110.0}, {"date": "2025-03-21", "close": 51.72, "volume": 29770550.0}, {"date": "2025-03-24", "close": 53.89, "volume": 12894500.0}, {"date": "2025-03-25", "close": 52.36, "volume": 8676447.0}, {"date": "2025-03-26", "close": 52.17, "volume": 6085368.0}, {"date": "2025-03-27", "close": 50.79, "volume": 5492794.0}, {"date": "2025-03-28", "close": 48.7, "volume": 12054640.0}, {"date": "2025-03-31", "close": 48.41, "volume": 14064970.0}, {"date": "2025-04-01", "close": 48.5, "volume": 10219660.0}, {"date": "2025-04-02", "close": 48.93, "volume": 6408308.0}, {"date": "2025-04-03", "close": 40.71, "volume": 29179140.0}, {"date": "2025-04-04", "close": 36.22, "volume": 26407650.0}, {"date": "2025-04-07", "close": 38.09, "volume": 24856460.0}, {"date": "2025-04-08", "close": 35.34, "volume": 17281740.0}, {"date": "2025-04-09", "close": 44.9, "volume": 29897810.0}, {"date": "2025-04-10", "close": 38.81, "volume": 24354350.0}, {"date": "2025-04-11", "close": 38.71, "volume": 20661980.0}, {"date": "2025-04-14", "close": 38.88, "volume": 9921386.0}, {"date": "2025-04-15", "close": 38.73, "volume": 6704904.0}, {"date": "2025-04-16", "close": 37.95, "volume": 14564700.0}, {"date": "2025-04-17", "close": 38.56, "volume": 7777927.0}, {"date": "2025-04-21", "close": 39.43, "volume": 16395600.0}, {"date": "2025-04-22", "close": 40.29, "volume": 11719640.0}, {"date": "2025-04-23", "close": 41.93, "volume": 10228310.0}, {"date": "2025-04-24", "close": 47.12, "volume": 20418790.0}, {"date": "2025-04-25", "close": 46.89, "volume": 7677830.0}, {"date": "2025-04-28", "close": 47.01, "volume": 7084699.0}, {"date": "2025-04-29", "close": 45.92, "volume": 8287470.0}, {"date": "2025-04-30", "close": 46.08, "volume": 10848350.0}, {"date": "2025-05-01", "close": 45.98, "volume": 8677153.0}, {"date": "2025-05-02", "close": 47.91, "volume": 9444032.0}, {"date": "2025-05-05", "close": 47.78, "volume": 8196286.0}, {"date": "2025-05-06", "close": 47.24, "volume": 6499340.0}, {"date": "2025-05-07", "close": 48.08, "volume": 9566091.0}, {"date": "2025-05-08", "close": 49.14, "volume": 11279060.0}, {"date": "2025-05-09", "close": 55.33, "volume": 21360890.0}, {"date": "2025-05-12", "close": 60.96, "volume": 20947310.0}, {"date": "2025-05-13", "close": 62.3, "volume": 10992810.0}, {"date": "2025-05-14", "close": 60.65, "volume": 10608080.0}, {"date": "2025-05-15", "close": 60.8, "volume": 8416678.0}, {"date": "2025-05-16", "close": 61.21, "volume": 6589290.0}, {"date": "2025-05-19", "close": 60.57, "volume": 8220223.0}, {"date": "2025-05-20", "close": 60.8, "volume": 6145534.0}, {"date": "2025-05-21", "close": 59.25, "volume": 7244242.0}, {"date": "2025-05-22", "close": 58.05, "volume": 11530580.0}, {"date": "2025-05-23", "close": 56.19, "volume": 10093910.0}, {"date": "2025-05-27", "close": 58.68, "volume": 11214260.0}, {"date": "2025-05-28", "close": 57.46, "volume": 8292903.0}, {"date": "2025-05-29", "close": 58.11, "volume": 6574856.0}, {"date": "2025-05-30", "close": 58.04, "volume": 10845640.0}, {"date": "2025-06-02", "close": 60.0, "volume": 9310240.0}, {"date": "2025-06-03", "close": 63.84, "volume": 16322950.0}, {"date": "2025-06-04", "close": 64.67, "volume": 9193257.0}, {"date": "2025-06-05", "close": 64.37, "volume": 11876000.0}, {"date": "2025-06-06", "close": 65.25, "volume": 8884601.0}, {"date": "2025-06-09", "close": 68.05, "volume": 11974570.0}, {"date": "2025-06-10", "close": 69.59, "volume": 12064750.0}, {"date": "2025-06-11", "close": 69.6, "volume": 12731480.0}, {"date": "2025-06-12", "close": 67.93, "volume": 7700287.0}, {"date": "2025-06-13", "close": 65.73, "volume": 9841400.0}, {"date": "2025-06-16", "close": 68.19, "volume": 9211780.0}, {"date": "2025-06-17", "close": 67.69, "volume": 6922853.0}, {"date": "2025-06-18", "close": 68.02, "volume": 5642795.0}, {"date": "2025-06-20", "close": 68.97, "volume": 19067440.0}, {"date": "2025-06-23", "close": 68.58, "volume": 7497952.0}, {"date": "2025-06-24", "close": 70.43, "volume": 8422170.0}, {"date": "2025-06-25", "close": 71.6, "volume": 7586594.0}, {"date": "2025-06-26", "close": 70.78, "volume": 7060669.0}, {"date": "2025-06-27", "close": 70.49, "volume": 6885575.0}, {"date": "2025-06-30", "close": 70.37, "volume": 5861679.0}, {"date": "2025-07-01", "close": 71.68, "volume": 8034499.0}, {"date": "2025-07-02", "close": 73.16, "volume": 8245527.0}, {"date": "2025-07-03", "close": 73.06, "volume": 3810846.0}, {"date": "2025-07-07", "close": 71.48, "volume": 7790525.0}, {"date": "2025-07-08", "close": 74.56, "volume": 11350570.0}, {"date": "2025-07-09", "close": 74.68, "volume": 6484478.0}, {"date": "2025-07-10", "close": 75.08, "volume": 7550480.0}, {"date": "2025-07-11", "close": 74.56, "volume": 4885943.0}, {"date": "2025-07-14", "close": 74.05, "volume": 5756188.0}, {"date": "2025-07-15", "close": 73.11, "volume": 6016548.0}, {"date": "2025-07-16", "close": 74.43, "volume": 7036553.0}, {"date": "2025-07-17", "close": 74.3, "volume": 6255515.0}, {"date": "2025-07-18", "close": 74.78, "volume": 5239429.0}, {"date": "2025-07-21", "close": 73.85, "volume": 6153715.0}, {"date": "2025-07-22", "close": 75.26, "volume": 8819430.0}, {"date": "2025-07-23", "close": 70.25, "volume": 19476760.0}, {"date": "2025-07-24", "close": 67.81, "volume": 13363750.0}, {"date": "2025-07-25", "close": 69.21, "volume": 8354555.0}, {"date": "2025-07-28", "close": 70.53, "volume": 6765045.0}, {"date": "2025-07-29", "close": 70.68, "volume": 5449068.0}, {"date": "2025-07-30", "close": 70.29, "volume": 6430760.0}, {"date": "2025-07-31", "close": 67.59, "volume": 15369560.0}, {"date": "2025-08-01", "close": 66.36, "volume": 11544640.0}, {"date": "2025-08-04", "close": 66.59, "volume": 8552307.0}, {"date": "2025-08-05", "close": 67.13, "volume": 9872932.0}, {"date": "2025-08-06", "close": 66.17, "volume": 6366094.0}, {"date": "2025-08-07", "close": 66.22, "volume": 13767510.0}, {"date": "2025-08-08", "close": 61.87, "volume": 20070580.0}, {"date": "2025-08-11", "close": 60.95, "volume": 10238970.0}, {"date": "2025-08-12", "close": 64.5, "volume": 12676130.0}, {"date": "2025-08-13", "close": 65.75, "volume": 8379639.0}, {"date": "2025-08-14", "close": 65.99, "volume": 6843018.0}, {"date": "2025-08-15", "close": 65.71, "volume": 7744534.0}, {"date": "2025-08-18", "close": 65.56, "volume": 4991723.0}, {"date": "2025-08-19", "close": 64.71, "volume": 5069665.0}, {"date": "2025-08-20", "close": 66.76, "volume": 10209080.0}, {"date": "2025-08-21", "close": 66.1, "volume": 5932634.0}, {"date": "2025-08-22", "close": 69.14, "volume": 12430340.0}, {"date": "2025-08-25", "close": 68.55, "volume": 5326854.0}, {"date": "2025-08-26", "close": 67.62, "volume": 8740367.0}, {"date": "2025-08-27", "close": 66.65, "volume": 8212045.0}, {"date": "2025-08-28", "close": 65.25, "volume": 13999150.0}, {"date": "2025-08-29", "close": 65.0, "volume": 9209777.0}, {"date": "2025-09-02", "close": 63.6, "volume": 6639114.0}, {"date": "2025-09-03", "close": 63.28, "volume": 6963626.0}, {"date": "2025-09-04", "close": 64.43, "volume": 11088140.0}, {"date": "2025-09-05", "close": 65.92, "volume": 7765189.0}, {"date": "2025-09-08", "close": 65.3, "volume": 7153405.0}, {"date": "2025-09-09", "close": 64.76, "volume": 4192830.0}, {"date": "2025-09-10", "close": 64.74, "volume": 5407504.0}, {"date": "2025-09-11", "close": 65.02, "volume": 6455699.0}, {"date": "2025-09-12", "close": 64.7, "volume": 4608203.0}, {"date": "2025-09-15", "close": 63.17, "volume": 6803956.0}, {"date": "2025-09-16", "close": 64.45, "volume": 7680290.0}, {"date": "2025-09-17", "close": 65.78, "volume": 7381580.0}, {"date": "2025-09-18", "close": 66.26, "volume": 9831984.0}, {"date": "2025-09-19", "close": 65.15, "volume": 13348430.0}, {"date": "2025-09-22", "close": 65.4, "volume": 6466459.0}, {"date": "2025-09-23", "close": 64.71, "volume": 6218938.0}, {"date": "2025-09-24", "close": 65.85, "volume": 5874256.0}, {"date": "2025-09-25", "close": 64.84, "volume": 4621152.0}, {"date": "2025-09-26", "close": 64.42, "volume": 4110784.0}, {"date": "2025-09-29", "close": 64.07, "volume": 6499781.0}, {"date": "2025-09-30", "close": 64.22, "volume": 7686713.0}, {"date": "2025-10-01", "close": 64.11, "volume": 8399387.0}, {"date": "2025-10-02", "close": 66.13, "volume": 6221003.0}, {"date": "2025-10-03", "close": 66.54, "volume": 6368394.0}, {"date": "2025-10-06", "close": 66.59, "volume": 6410220.0}, {"date": "2025-10-07", "close": 64.96, "volume": 6049286.0}, {"date": "2025-10-08", "close": 66.92, "volume": 6149921.0}, {"date": "2025-10-09", "close": 65.86, "volume": 3842859.0}, {"date": "2025-10-10", "close": 60.41, "volume": 12554650.0}, {"date": "2025-10-13", "close": 64.39, "volume": 8316555.0}, {"date": "2025-10-14", "close": 64.6, "volume": 9058386.0}, {"date": "2025-10-15", "close": 65.21, "volume": 10045630.0}, {"date": "2025-10-16", "close": 65.35, "volume": 5193203.0}, {"date": "2025-10-17", "close": 65.135, "volume": 4582855.0}, {"date": "2025-10-20", "close": 67.07, "volume": 5562062.0}, {"date": "2025-10-21", "close": 67.52, "volume": 5611928.0}, {"date": "2025-10-22", "close": 64.5, "volume": 9989802.0}, {"date": "2025-10-23", "close": 65.09, "volume": 7224565.0}, {"date": "2025-10-24", "close": 63.17, "volume": 7533177.0}, {"date": "2025-10-27", "close": 64.55, "volume": 7362043.0}, {"date": "2025-10-28", "close": 63.64, "volume": 4808713.0}, {"date": "2025-10-29", "close": 62.54, "volume": 9882348.0}, {"date": "2025-10-30", "close": 62.07, "volume": 5752927.0}, {"date": "2025-10-31", "close": 62.42, "volume": 7081600.0}, {"date": "2025-11-03", "close": 62.41, "volume": 5769393.0}, {"date": "2025-11-04", "close": 59.5, "volume": 8075595.0}, {"date": "2025-11-05", "close": 60.8, "volume": 8254252.0}, {"date": "2025-11-06", "close": 59.35, "volume": 10993550.0}, {"date": "2025-11-07", "close": 56.28, "volume": 19099540.0}, {"date": "2025-11-10", "close": 55.41, "volume": 9867076.0}, {"date": "2025-11-11", "close": 54.71, "volume": 8502643.0}, {"date": "2025-11-12", "close": 55.63, "volume": 6536140.0}, {"date": "2025-11-13", "close": 54.81, "volume": 10618130.0}, {"date": "2025-11-14", "close": 53.48, "volume": 8290051.0}, {"date": "2025-11-17", "close": 51.7, "volume": 8118636.0}, {"date": "2025-11-18", "close": 50.87, "volume": 9779861.0}, {"date": "2025-11-19", "close": 50.8, "volume": 9005753.0}, {"date": "2025-11-20", "close": 49.02, "volume": 10583960.0}, {"date": "2025-11-21", "close": 50.9, "volume": 11767250.0}, {"date": "2025-11-24", "close": 51.25, "volume": 12016440.0}, {"date": "2025-11-25", "close": 51.83, "volume": 9605330.0}, {"date": "2025-11-26", "close": 52.57, "volume": 6266077.0}, {"date": "2025-11-28", "close": 53.58, "volume": 3754975.0}, {"date": "2025-12-01", "close": 53.43, "volume": 5580993.0}, {"date": "2025-12-02", "close": 56.71, "volume": 11954030.0}, {"date": "2025-12-03", "close": 63.61, "volume": 22906420.0}, {"date": "2025-12-04", "close": 64.72, "volume": 12641860.0}, {"date": "2025-12-05", "close": 65.81, "volume": 11350300.0}, {"date": "2025-12-08", "close": 67.35, "volume": 8146612.0}, {"date": "2025-12-09", "close": 66.85, "volume": 7488698.0}, {"date": "2025-12-10", "close": 67.9, "volume": 8780381.0}, {"date": "2025-12-11", "close": 69.09, "volume": 8243152.0}, {"date": "2025-12-12", "close": 67.18, "volume": 13126890.0}, {"date": "2025-12-15", "close": 67.18, "volume": 6768164.0}, {"date": "2025-12-16", "close": 65.9, "volume": 7294192.0}, {"date": "2025-12-17", "close": 63.99, "volume": 8750788.0}, {"date": "2025-12-18", "close": 64.06, "volume": 6554793.0}, {"date": "2025-12-19", "close": 64.91, "volume": 18662500.0}, {"date": "2025-12-22", "close": 66.24, "volume": 5867725.0}, {"date": "2025-12-23", "close": 65.35, "volume": 4874576.0}, {"date": "2025-12-24", "close": 65.36, "volume": 2100869.0}, {"date": "2025-12-26", "close": 64.94, "volume": 3853571.0}, {"date": "2025-12-29", "close": 64.65, "volume": 4778780.0}, {"date": "2025-12-30", "close": 64.68, "volume": 4346398.0}, {"date": "2025-12-31", "close": 63.72, "volume": 4563546.0}, {"date": "2026-01-02", "close": 65.03, "volume": 7790003.0}, {"date": "2026-01-05", "close": 67.06, "volume": 9261225.0}, {"date": "2026-01-06", "close": 74.87, "volume": 18540070.0}, {"date": "2026-01-07", "close": 73.94, "volume": 9813808.0}, {"date": "2026-01-08", "close": 73.53, "volume": 8440673.0}, {"date": "2026-01-09", "close": 75.22, "volume": 9124254.0}, {"date": "2026-01-12", "close": 73.39, "volume": 6982450.0}, {"date": "2026-01-13", "close": 74.07, "volume": 5454018.0}, {"date": "2026-01-14", "close": 74.68, "volume": 5298692.0}, {"date": "2026-01-15", "close": 74.45, "volume": 6994554.0}, {"date": "2026-01-16", "close": 74.7, "volume": 7005513.0}, {"date": "2026-01-20", "close": 73.17, "volume": 11046300.0}, {"date": "2026-01-21", "close": 76.2, "volume": 11834320.0}, {"date": "2026-01-22", "close": 75.47, "volume": 12631050.0}, {"date": "2026-01-23", "close": 74.71, "volume": 7546291.0}, {"date": "2026-01-26", "close": 74.79, "volume": 7784056.0}, {"date": "2026-01-27", "close": 75.16, "volume": 6144054.0}, {"date": "2026-01-28", "close": 80.28, "volume": 14809650.0}, {"date": "2026-01-29", "close": 79.36, "volume": 7821682.0}, {"date": "2026-01-30", "close": 75.92, "volume": 12510670.0}, {"date": "2026-02-02", "close": 78.08, "volume": 8648494.0}, {"date": "2026-02-03", "close": 76.66, "volume": 8541576.0}, {"date": "2026-02-04", "close": 78.23, "volume": 14565430.0}, {"date": "2026-02-05", "close": 78.04, "volume": 11358340.0}, {"date": "2026-02-06", "close": 76.01, "volume": 20208240.0}, {"date": "2026-02-09", "close": 74.41, "volume": 11656440.0}, {"date": "2026-02-10", "close": 76.86, "volume": 12058970.0}, {"date": "2026-02-11", "close": 80.75, "volume": 13622000.0}, {"date": "2026-02-12", "close": 78.92, "volume": 12503990.0}, {"date": "2026-02-13", "close": 78.56, "volume": 7888493.0}, {"date": "2026-02-17", "close": 78.94, "volume": 6181864.0}, {"date": "2026-02-18", "close": 79.11, "volume": 6953593.0}, {"date": "2026-02-19", "close": 77.16, "volume": 6919288.0}, {"date": "2026-02-20", "close": 77.73, "volume": 7042873.0}, {"date": "2026-02-23", "close": 76.6, "volume": 5034548.0}, {"date": "2026-02-24", "close": 75.93, "volume": 5592154.0}, {"date": "2026-02-25", "close": 75.47, "volume": 7829565.0}, {"date": "2026-02-26", "close": 74.97, "volume": 9959505.0}, {"date": "2026-02-27", "close": 74.64, "volume": 10302540.0}, {"date": "2026-03-02", "close": 74.31, "volume": 5288900.0}, {"date": "2026-03-03", "close": 71.39, "volume": 9388978.0}, {"date": "2026-03-04", "close": 69.9, "volume": 7452245.0}, {"date": "2026-03-05", "close": 67.81, "volume": 9606343.0}, {"date": "2026-03-06", "close": 64.77, "volume": 11744990.0}, {"date": "2026-03-09", "close": 65.0, "volume": 12951740.0}, {"date": "2026-03-10", "close": 65.33, "volume": 11371070.0}, {"date": "2026-03-11", "close": 65.79, "volume": 7310054.0}, {"date": "2026-03-12", "close": 62.73, "volume": 10756460.0}, {"date": "2026-03-13", "close": 61.94, "volume": 6899559.0}, {"date": "2026-03-16", "close": 63.83, "volume": 7291063.0}, {"date": "2026-03-17", "close": 64.59, "volume": 5801634.0}, {"date": "2026-03-18", "close": 64.71, "volume": 10218810.0}, {"date": "2026-03-19", "close": 63.29, "volume": 10227160.0}, {"date": "2026-03-20", "close": 62.97, "volume": 12516290.0}, {"date": "2026-03-23", "close": 64.34, "volume": 7972528.0}, {"date": "2026-03-24", "close": 65.63, "volume": 5553909.0}, {"date": "2026-03-25", "close": 65.16, "volume": 6581164.0}, {"date": "2026-03-26", "close": 64.2, "volume": 10554430.0}, {"date": "2026-03-27", "close": 62.0, "volume": 8341903.0}, {"date": "2026-03-30", "close": 60.06, "volume": 8534228.0}, {"date": "2026-03-31", "close": 64.61, "volume": 12581050.0}, {"date": "2026-04-01", "close": 65.38, "volume": 7926900.0}, {"date": "2026-04-02", "close": 65.6, "volume": 6599865.0}, {"date": "2026-04-06", "close": 67.22, "volume": 5480062.0}, {"date": "2026-04-07", "close": 67.51, "volume": 6549439.0}, {"date": "2026-04-08", "close": 70.73, "volume": 13559100.0}, {"date": "2026-04-09", "close": 71.22, "volume": 8477749.0}, {"date": "2026-04-10", "close": 71.56, "volume": 8065267.0}, {"date": "2026-04-13", "close": 73.55, "volume": 6724909.0}, {"date": "2026-04-14", "close": 74.5, "volume": 7446421.0}, {"date": "2026-04-15", "close": 74.49, "volume": 6869399.0}, {"date": "2026-04-16", "close": 76.87, "volume": 7221070.0}, {"date": "2026-04-17", "close": 78.76, "volume": 10896300.0}, {"date": "2026-04-20", "close": 80.39, "volume": 9660968.0}, {"date": "2026-04-21", "close": 80.93, "volume": 8519077.0}, {"date": "2026-04-22", "close": 82.48, "volume": 8901104.0}, {"date": "2026-04-23", "close": 90.64, "volume": 18143180.0}, {"date": "2026-04-24", "close": 89.44, "volume": 11341450.0}, {"date": "2026-04-27", "close": 86.84, "volume": 10126720.0}, {"date": "2026-04-28", "close": 84.26, "volume": 13219820.0}, {"date": "2026-04-29", "close": 90.17, "volume": 12902690.0}, {"date": "2026-04-30", "close": 92.91, "volume": 9342703.0}, {"date": "2026-05-01", "close": 93.95, "volume": 8062759.0}, {"date": "2026-05-04", "close": 95.3, "volume": 8362125.0}, {"date": "2026-05-05", "close": 98.48, "volume": 11012060.0}, {"date": "2026-05-06", "close": 102.92, "volume": 13764100.0}, {"date": "2026-05-07", "close": 101.58, "volume": 15859600.0}, {"date": "2026-05-08", "close": 99.09, "volume": 18857340.0}, {"date": "2026-05-11", "close": 99.03, "volume": 19625220.0}, {"date": "2026-05-12", "close": 97.7, "volume": 12828490.0}, {"date": "2026-05-13", "close": 96.71, "volume": 12894110.0}, {"date": "2026-05-14", "close": 97.04, "volume": 6977354.0}, {"date": "2026-05-15", "close": 93.85, "volume": 9445382.0}, {"date": "2026-05-18", "close": 92.76, "volume": 10149060.0}, {"date": "2026-05-19", "close": 91.81, "volume": 7350438.0}, {"date": "2026-05-20", "close": 94.02, "volume": 10871620.0}, {"date": "2026-05-21", "close": 91.11, "volume": 8596076.0}, {"date": "2026-05-22", "close": 93.43, "volume": 8838301.0}, {"date": "2026-05-26", "close": 98.05, "volume": 13095720.0}, {"date": "2026-05-27", "close": 96.85, "volume": 12757140.0}, {"date": "2026-05-28", "close": 96.04, "volume": 7698944.0}, {"date": "2026-05-29", "close": 94.65, "volume": 11367650.0}, {"date": "2026-06-01", "close": 91.52, "volume": 11345080.0}, {"date": "2026-06-02", "close": 96.96, "volume": 13414760.0}, {"date": "2026-06-03", "close": 96.55, "volume": 10449410.0}, {"date": "2026-06-04", "close": 96.3, "volume": 9556954.0}, {"date": "2026-06-05", "close": 88.34, "volume": 19736630.0}, {"date": "2026-06-08", "close": 91.37, "volume": 13900580.0}, {"date": "2026-06-09", "close": 91.47, "volume": 15334210.0}, {"date": "2026-06-10", "close": 87.91, "volume": 10497620.0}, {"date": "2026-06-11", "close": 92.94, "volume": 15470330.0}, {"date": "2026-06-12", "close": 95.24, "volume": 8386186.0}, {"date": "2026-06-15", "close": 100.32, "volume": 11611740.0}, {"date": "2026-06-16", "close": 95.63, "volume": 11664330.0}, {"date": "2026-06-17", "close": 94.11, "volume": 10091550.0}, {"date": "2026-06-18", "close": 99.77, "volume": 16353470.0}, {"date": "2026-06-22", "close": 102.71, "volume": 11048130.0}, {"date": "2026-06-23", "close": 93.26, "volume": 17126050.0}, {"date": "2026-06-24", "close": 92.48, "volume": 10768530.0}, {"date": "2026-06-25", "close": 94.12, "volume": 9767785.0}, {"date": "2026-06-26", "close": 87.93, "volume": 31443150.0}, {"date": "2026-06-29", "close": 89.06, "volume": 12608690.0}, {"date": "2026-06-30", "close": 91.2, "volume": 16176370.0}, {"date": "2026-07-01", "close": 88.69, "volume": 14264070.0}, {"date": "2026-07-02", "close": 84.64, "volume": 14795800.0}, {"date": "2026-07-06", "close": 87.59, "volume": 7981220.0}, {"date": "2026-07-07", "close": 84.15, "volume": 13027080.0}, {"date": "2026-07-08", "close": 85.49, "volume": 7199270.0}, {"date": "2026-07-09", "close": 88.26, "volume": 11164240.0}, {"date": "2026-07-10", "close": 88.59, "volume": 6677637.0}, {"date": "2026-07-13", "close": 84.23, "volume": 10301310.0}, {"date": "2026-07-14", "close": 87.11, "volume": 10238660.0}, {"date": "2026-07-15", "close": 86.26, "volume": 7512892.0}, {"date": "2026-07-16", "close": 81.68, "volume": 12220210.0}, {"date": "2026-07-17", "close": 80.96, "volume": 12927190.0}, {"date": "2026-07-20", "close": 80.51, "volume": 7503929.0}, {"date": "2026-07-21", "close": 83.38, "volume": 11642180.0}, {"date": "2026-07-22", "close": 85.02, "volume": 6537906.0}, {"date": "2026-07-23", "close": 81.35, "volume": 11585760.0}, {"date": "2026-07-24", "close": 78.86, "volume": 9323774.0}, {"date": "2026-07-27", "close": 77.9, "volume": 11225810.0}, {"date": "2026-07-28", "close": 75.71, "volume": 13887350.0}, {"date": "2026-07-29", "close": 71.37, "volume": 15687980.0}, {"date": "2026-07-30", "close": 75.01, "volume": 13850980.0}, {"date": "2026-07-31", "close": 74.29, "volume": 11293200.0}, {"date": "2026-08-03", "close": 75.22, "volume": 8143530.0}, {"date": "2026-08-04", "close": 80.67, "volume": 16079360.0}, {"date": "2026-08-05", "close": 77.79, "volume": 9796306.0}, {"date": "2026-08-06", "close": 74.36, "volume": 15903990.0}, {"date": "2026-08-07", "close": 84.69, "volume": 19095070.0}], "refreshing": true}