{"ticker": "MRVL", "overview": {"cik": "1835632", "ticker": "MRVL", "name": "Marvell Technology, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066130", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065570", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010117", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064351", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009912", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063592", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062334", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062124", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060112", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008892", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001835632-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001835632-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356217", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057525", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002090", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051905", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002903", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048556", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048548", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048546", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048543", "price_sensitive": false}]}, "description": "Marvell Technology, Inc. trades as MRVL on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 505 insider filings for the company, from May 2021 to October 2026. Across those, 19 insiders disclosed 8 open-market purchases totalling $3.74M against 175 sales totalling $255.03M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 3739967.17, "sell_n": 175, "sell_sum": 255027593.14, "net": -251287625.97, "insiders": 19, "first_date": "2021-05-17", "last_date": "2026-10-16"}, "metrics": {"ticker": "MRVL", "has_prices": true, "as_of": "2026-08-07", "last": 218.72, "prev_close": 210.54, "change": 8.180000000000007, "change_pct": 0.03885247458915174, "session_volume": 19663360.0, "vwap_5": 211.36836602122588, "vwap_20": 198.09998792282647, "vwap_60": 253.0860424215628, "vwap_250": 158.1756493226008, "high_52w": 316.43, "low_52w": 73.73, "avg_volume_20": 23976636.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066137", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Sandeep Bharathi", "who_key": "Bharathi Sandeep", "role": "President, Data Center Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 865864.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President trims $866K of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1975808/000162828026066137/0001628280-26-066137-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001628280-26-066169", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Justin Scarpulla", "who_key": "Scarpulla Justin", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61033.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026066169/0001628280-26-066169-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-066141", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1304143.4400000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026066141/0001628280-26-066141-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-066130", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1766025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $1.8M of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026066130/0001628280-26-066130-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-066132", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Mark Casper", "who_key": "Casper Mark", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 522767.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007961/000162828026066132/0001628280-26-066132-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-065570", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Justin Scarpulla", "who_key": "Scarpulla Justin", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300949.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "An exit at the top? Exec sells $301K of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026065570/0001628280-26-065570-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "HOUSE-2026-20035562-T19", "src": "CONGRESS", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "ew\nS O: UBS Brokerage Account\nMarvell Technology, Inc. - Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar offloads MRVL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57105}, {"id": "0001628280-26-060112", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2032700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The president cashes out $2M of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026060112/0001628280-26-060112-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-057525", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1770600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CEO takes $1.8M off the table in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026057525/0001628280-26-057525-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001628280-26-057399", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Justin Scarpulla", "who_key": "Scarpulla Justin", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 348571.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026057399/0001628280-26-057399-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114705}, {"id": "0001628280-26-051905", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1805000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The president cashes out $1.8M of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026051905/0001628280-26-051905-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0002100119-26-001498", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Marvell Technology, Inc.", "who_key": "Marvell 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": "Marvell Technology, Inc. moves to a 7.63% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/0002100119-26-001498-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "HOUSE-2026-20035190-T37", "src": "CONGRESS", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "treet Trust > Bank of America\nMarvell Technology, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys MRVL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156465}, {"id": "0001628280-26-048556", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Sandeep Bharathi", "who_key": "Bharathi Sandeep", "role": "President, Data Center Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1795750.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.8M sale: The president lightens up on MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048556/0001628280-26-048556-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157905}, {"id": "0001628280-26-048541", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1571400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in MRVL \u2014 The CEO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048541/0001628280-26-048541-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001628280-26-048543", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Justin Scarpulla", "who_key": "Scarpulla Justin", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52183.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048543/0001628280-26-048543-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001628280-26-048546", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2337338.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048546/0001628280-26-048546-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001628280-26-048548", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Mark Casper", "who_key": "Casper Mark", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 446965.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048548/0001628280-26-048548-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001628280-26-046627", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2819200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President sells $2.8M of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026046627/0001628280-26-046627-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "13F-315066-0000315066-26-002260-573874104", "src": "13F", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 16959790273.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) trims Marvell Technology Inc to $17.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13F-93751-0000093751-26-000507-573874104", "src": "13F", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 12462011286.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Marvell Technology Inc \u2014 now $12.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-002090", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 6.5% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002090-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002903", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell 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 9% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002903-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-045950", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Brad W. Buss", "who_key": "Buss Brad W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026045950/0001628280-26-045950-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-045952", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Sara C. Andrews", "who_key": "Andrews Sara C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026045952/0001628280-26-045952-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-045954", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026045954/0001628280-26-045954-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-045956", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Rajiv Ramaswami", "who_key": "RAMASWAMI RAJIV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026045956/0001628280-26-045956-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-045970", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Marachel Knight", "who_key": "Knight Marachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026045970/0001628280-26-045970-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-046114", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Rebecca W. House", "who_key": "House Rebecca W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRVL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026046114/0001628280-26-046114-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001628280-26-044905", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Daniel Durn", "who_key": "Durn Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 632272.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $632K of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026044905/0001628280-26-044905-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}], "recent_buys": [{"id": "0001628280-25-042725", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Willem A. Meintjes", "who_key": "Meintjes Willem A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 265302.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss buys $265K of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042725/0001628280-25-042725-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581265}, {"id": "0001628280-25-042723", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Sandeep Bharathi", "who_key": "Bharathi Sandeep", "role": "President, Data Center Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 265302.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President buys $265K of MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042723/0001628280-25-042723-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581265}, {"id": "0001628280-25-042721", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 530604.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MRVL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042721/0001628280-25-042721-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581265}, {"id": "0001628280-25-042718", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1048424.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042718/0001628280-25-042718-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581265}, {"id": "0001835632-25-000053", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Brad W. Buss", "who_key": "Buss Brad W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207000.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000053/0001835632-25-000053-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872145}, {"id": "0001835632-24-000168", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1009189.9999999999, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000168/0001835632-24-000168-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079505}, {"id": "0001835632-24-000113", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Daniel Durn", "who_key": "Durn Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100049.24999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MRVL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000113/0001835632-24-000113-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240785}, {"id": "0001209191-22-048722", "src": "INSIDERS", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Michael G. Strachan", "who_key": "STRACHAN MICHAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 314095.92, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 7 insiders into MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122048722/0001209191-22-048722-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192625}], "institutional": [{"id": "13DG-0000315066-26-002090", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 6.5% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002090-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001498", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Marvell Technology, Inc.", "who_key": "Marvell 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": "Marvell Technology, Inc. moves to a 7.63% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/0002100119-26-001498-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002012383-26-002903", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell 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 9% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002903-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13F-93751-0000093751-26-000507-573874104", "src": "13F", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 12462011286.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Marvell Technology Inc \u2014 now $12.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13F-315066-0000315066-26-002260-573874104", "src": "13F", "ticker": "MRVL", "cik": "", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 16959790273.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) trims Marvell Technology Inc to $17.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-001414", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 9.6% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001414-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227025}, {"id": "13DG-0002100119-26-000854", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Marvell Technology, Inc.", "who_key": "Marvell 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": "Marvell Technology, Inc. takes a 5.34% passive stake in MRVL", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/0002100119-26-000854-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001722", "src": "13DG", "ticker": "MRVL", "cik": "1835632", "company": "Marvell Technology, Inc.", "company_raw": "Marvell Technology, Inc.", "who": "Marvell Technology, Inc.", "who_key": "Marvell 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": "Marvell Technology, Inc. adjusts its stake in MRVL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/0000102909-26-001722-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Marvell Technology, Inc. - Common Stock", "new_value": "Marvell Technology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835632", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835632", "applied": 1, "detected_at": "2026-10-26T02:17:44.774597"}]}, "key_people": [{"who": "Muhammad Raghib Hussain", "who_key": "Hussain Muhammad Raghib", "role": "President, Products & Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75166961.58, "net": -75166961.58, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12075000.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000181/0001835632-24-000181-index.htm"}, {"action": "SELL", "amount": 3750000.0, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000117/0001835632-24-000117-index.htm"}, {"action": "SELL", "amount": 1950564.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123006470/0001209191-23-006470-index.htm"}, {"action": "SELL", "amount": 2796364.56, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122025126/0001209191-22-025126-index.htm"}, {"action": "SELL", "amount": 7473000.0, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121067344/0001209191-21-067344-index.htm"}, {"action": "SELL", "amount": 23561016.509999998, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121065373/0001209191-21-065373-index.htm"}, {"action": "SELL", "amount": 23561016.509999998, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121065663/0001209191-21-065663-index.htm"}], "latest": {"action": "SELL", "amount": 12075000.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000181/0001835632-24-000181-index.htm"}}, {"who": "Matthew J. Murphy", "who_key": "MURPHY MATTHEW J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2057614.0, "sold": 57053636.02, "net": -54996022.02, "trades": 35, "top_score": 62.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1766025.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026066130/0001628280-26-066130-index.htm"}, {"action": "SELL", "amount": 1770600.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026057525/0001628280-26-057525-index.htm"}, {"action": "SELL", "amount": 1571400.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048541/0001628280-26-048541-index.htm"}, {"action": "SELL", "amount": 2240700.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026043503/0001628280-26-043503-index.htm"}, {"action": "SELL", "amount": 1329450.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026034988/0001628280-26-034988-index.htm"}, {"action": "SELL", "amount": 1008450.0000000001, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026025675/0001628280-26-025675-index.htm"}, {"action": "SELL", "amount": 2961000.0, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026021531/0001628280-26-021531-index.htm"}, {"action": "BUY", "amount": 1048424.0, "date": "2025-09-25", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042718/0001628280-25-042718-index.htm"}, {"action": "BUY", "amount": 1009189.9999999999, "date": "2024-10-14", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000168/0001835632-24-000168-index.htm"}, {"action": "SELL", "amount": 439740.00000000006, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000163/0001835632-24-000163-index.htm"}, {"action": "SELL", "amount": 2075400.0000000002, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000054/0001835632-24-000054-index.htm"}, {"action": "SELL", "amount": 2064599.9999999998, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000028/0001835632-24-000028-index.htm"}, {"action": "SELL", "amount": 1985100.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000013/0001835632-24-000013-index.htm"}, {"action": "SELL", "amount": 2030100.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024005315/0001628280-24-005315-index.htm"}, {"action": "SELL", "amount": 1967700.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024001585/0001628280-24-001585-index.htm"}, {"action": "SELL", "amount": 1770000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563223000048/0001835632-23-000048-index.htm"}, {"action": "SELL", "amount": 1633500.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123056039/0001209191-23-056039-index.htm"}, {"action": "SELL", "amount": 1600800.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123053041/0001209191-23-053041-index.htm"}, {"action": "SELL", "amount": 1678800.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000095017023048341/0000950170-23-048341-index.htm"}, {"action": "SELL", "amount": 1764600.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123045996/0001209191-23-045996-index.htm"}, {"action": "SELL", "amount": 1923899.9999999998, "date": "2023-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123042499/0001209191-23-042499-index.htm"}, {"action": "SELL", "amount": 1826400.0, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123039190/0001209191-23-039190-index.htm"}, {"action": "SELL", "amount": 1803000.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000089924322020529/0000899243-22-020529-index.htm"}, {"action": "SELL", "amount": 1819200.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000089924322015117/0000899243-22-015117-index.htm"}, {"action": "SELL", "amount": 1932600.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122019440/0001209191-22-019440-index.htm"}], "latest": {"action": "SELL", "amount": 1766025.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026066130/0001628280-26-066130-index.htm"}}, {"who": "Ford Tamer", "who_key": "Tamer Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 38282453.910000004, "net": -38282453.910000004, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6822720.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000154/0001835632-24-000154-index.htm"}, {"action": "SELL", "amount": 1806000.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024001007/0001628280-24-001007-index.htm"}, {"action": "SELL", "amount": 3600000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828023041858/0001628280-23-041858-index.htm"}, {"action": "SELL", "amount": 5362200.0, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123033519/0001209191-23-033519-index.htm"}, {"action": "SELL", "amount": 4800000.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123007025/0001209191-23-007025-index.htm"}, {"action": "SELL", "amount": 3440932.11, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122023610/0001209191-22-023610-index.htm"}, {"action": "SELL", "amount": 12450601.8, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121068452/0001209191-21-068452-index.htm"}], "latest": {"action": "SELL", "amount": 6822720.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000154/0001835632-24-000154-index.htm"}}, {"who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 530604.0, "sold": 24122718.5, "net": -23592114.5, "trades": 35, "top_score": 53.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2032700.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026060112/0001628280-26-060112-index.htm"}, {"action": "SELL", "amount": 1805000.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026051905/0001628280-26-051905-index.htm"}, {"action": "SELL", "amount": 2819200.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026046627/0001628280-26-046627-index.htm"}, {"action": "SELL", "amount": 2058700.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026039656/0001628280-26-039656-index.htm"}, {"action": "SELL", "amount": 1627600.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026029789/0001628280-26-029789-index.htm"}, {"action": "SELL", "amount": 1102400.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026023978/0001628280-26-023978-index.htm"}, {"action": "BUY", "amount": 530604.0, "date": "2025-09-25", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042721/0001628280-25-042721-index.htm"}, {"action": "SELL", "amount": 390599.99999999994, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000105/0001835632-25-000105-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000097/0001835632-25-000097-index.htm"}, {"action": "SELL", "amount": 412980.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000063/0001835632-25-000063-index.htm"}, {"action": "SELL", "amount": 638100.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000048/0001835632-25-000048-index.htm"}, {"action": "SELL", "amount": 746400.0, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000035/0001835632-25-000035-index.htm"}, {"action": "SELL", "amount": 735000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000217/0001835632-24-000217-index.htm"}, {"action": "SELL", "amount": 534840.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000186/0001835632-24-000186-index.htm"}, {"action": "SELL", "amount": 484620.0, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000183/0001835632-24-000183-index.htm"}, {"action": "SELL", "amount": 443220.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000156/0001835632-24-000156-index.htm"}, {"action": "SELL", "amount": 369400.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000125/0001835632-24-000125-index.htm"}, {"action": "SELL", "amount": 367100.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000088/0001835632-24-000088-index.htm"}, {"action": "SELL", "amount": 342849.99999999994, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000051/0001835632-24-000051-index.htm"}, {"action": "SELL", "amount": 356250.0, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000027/0001835632-24-000027-index.htm"}, {"action": "SELL", "amount": 332200.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000015/0001835632-24-000015-index.htm"}, {"action": "SELL", "amount": 339900.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024005307/0001628280-24-005307-index.htm"}, {"action": "SELL", "amount": 326300.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024001588/0001628280-24-001588-index.htm"}, {"action": "SELL", "amount": 297850.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000167620423000002/0001676204-23-000002-index.htm"}, {"action": "SELL", "amount": 286650.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123055629/0001209191-23-055629-index.htm"}], "latest": {"action": "SELL", "amount": 2032700.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026060112/0001628280-26-060112-index.htm"}}, {"who": "Sandeep Bharathi", "who_key": "Bharathi Sandeep", "role": "President, Data Center Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 265302.0, "sold": 17067005.14, "net": -16801703.14, "trades": 8, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 865864.45, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975808/000162828026066137/0001628280-26-066137-index.htm"}, {"action": "SELL", "amount": 1795750.12, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026048556/0001628280-26-048556-index.htm"}, {"action": "SELL", "amount": 667359.03, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026044030/0001628280-26-044030-index.htm"}, {"action": "SELL", "amount": 8719372.2, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026025592/0001628280-26-025592-index.htm"}, {"action": "SELL", "amount": 4424078.54, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026021836/0001628280-26-021836-index.htm"}, {"action": "BUY", "amount": 265302.0, "date": "2025-09-25", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042723/0001628280-25-042723-index.htm"}, {"action": "SELL", "amount": 106784.56, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123036740/0001209191-23-036740-index.htm"}, {"action": "SELL", "amount": 487796.24, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123033288/0001209191-23-033288-index.htm"}], "latest": {"action": "SELL", "amount": 865864.45, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975808/000162828026066137/0001628280-26-066137-index.htm"}}, {"who": "Willem A. Meintjes", "who_key": "Meintjes Willem A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 265302.0, "sold": 9304910.0, "net": -9039608.0, "trades": 24, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 700960.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026035865/0001628280-26-035865-index.htm"}, {"action": "SELL", "amount": 4020299.9999999995, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026025578/0001628280-26-025578-index.htm"}, {"action": "BUY", "amount": 265302.0, "date": "2025-09-25", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025042725/0001628280-25-042725-index.htm"}, {"action": "SELL", "amount": 102780.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000151/0001835632-25-000151-index.htm"}, {"action": "SELL", "amount": 97125.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000103/0001835632-25-000103-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000093/0001835632-25-000093-index.htm"}, {"action": "SELL", "amount": 103245.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000066/0001835632-25-000066-index.htm"}, {"action": "SELL", "amount": 159525.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000046/0001835632-25-000046-index.htm"}, {"action": "SELL", "amount": 177495.0, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000028/0001835632-25-000028-index.htm"}, {"action": "SELL", "amount": 183750.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000215/0001835632-24-000215-index.htm"}, {"action": "SELL", "amount": 133710.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000188/0001835632-24-000188-index.htm"}, {"action": "SELL", "amount": 120750.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000179/0001835632-24-000179-index.htm"}, {"action": "SELL", "amount": 110805.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000161/0001835632-24-000161-index.htm"}, {"action": "SELL", "amount": 100125.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000134/0001835632-24-000134-index.htm"}, {"action": "SELL", "amount": 110820.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000123/0001835632-24-000123-index.htm"}, {"action": "SELL", "amount": 64489.99999999999, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000048/0001835632-24-000048-index.htm"}, {"action": "SELL", "amount": 71500.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000019/0001835632-24-000019-index.htm"}, {"action": "SELL", "amount": 67790.0, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000017/0001835632-24-000017-index.htm"}, {"action": "SELL", "amount": 68200.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828024003142/0001628280-24-003142-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000163580024000002/0001635800-24-000002-index.htm"}, {"action": "SELL", "amount": 240040.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000163580023000002/0001635800-23-000002-index.htm"}, {"action": "SELL", "amount": 349200.0, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123002520/0001209191-23-002520-index.htm"}, {"action": "SELL", "amount": 1637200.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121068399/0001209191-21-068399-index.htm"}, {"action": "SELL", "amount": 535100.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919121041374/0001209191-21-041374-index.htm"}], "latest": {"action": "SELL", "amount": 700960.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026035865/0001628280-26-035865-index.htm"}}, {"who": "Mark Casper", "who_key": "Casper Mark", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7425958.87, "net": -7425958.87, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1355000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026026152/0001628280-26-026152-index.htm"}, {"action": "SELL", "amount": 755205.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026024047/0001628280-26-024047-index.htm"}, {"action": "SELL", "amount": 1897256.54, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026023325/0001628280-26-023325-index.htm"}, {"action": "SELL", "amount": 465400.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026001239/0001628280-26-001239-index.htm"}, {"action": "SELL", "amount": 126553.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828025055852/0001628280-25-055852-index.htm"}, {"action": "SELL", "amount": 217049.99999999997, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000172/0001835632-25-000172-index.htm"}, {"action": "SELL", "amount": 38248.6, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000110/0001835632-25-000110-index.htm"}, {"action": "SELL", "amount": 685300.0, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000091/0001835632-25-000091-index.htm"}, {"action": "SELL", "amount": 134835.33, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000044/0001835632-25-000044-index.htm"}, {"action": "SELL", "amount": 954485.4, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000030/0001835632-25-000030-index.htm"}, {"action": "SELL", "amount": 282500.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563225000001/0001835632-25-000001-index.htm"}, {"action": "SELL", "amount": 177075.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000166/0001835632-24-000166-index.htm"}, {"action": "SELL", "amount": 175174.99999999997, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000115/0001835632-24-000115-index.htm"}, {"action": "SELL", "amount": 161875.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000183563224000034/0001835632-24-000034-index.htm"}], "latest": {"action": "SELL", "amount": 1355000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000162828026026152/0001628280-26-026152-index.htm"}}, {"who": "Dan Christman", "who_key": "Christman Dan", "role": "EVP, Storage Products Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6956341.57, "net": -6956341.57, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 849700.5, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123042180/0001209191-23-042180-index.htm"}, {"action": "SELL", "amount": 3030350.47, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123032703/0001209191-23-032703-index.htm"}, {"action": "SELL", "amount": 312126.89999999997, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123008605/0001209191-23-008605-index.htm"}, {"action": "SELL", "amount": 801920.0, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122044390/0001209191-22-044390-index.htm"}, {"action": "SELL", "amount": 401463.69999999995, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122029855/0001209191-22-029855-index.htm"}, {"action": "SELL", "amount": 422730.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122024874/0001209191-22-024874-index.htm"}, {"action": "SELL", "amount": 1138050.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919122021702/0001209191-22-021702-index.htm"}], "latest": {"action": "SELL", "amount": 849700.5, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835632/000120919123042180/0001209191-23-042180-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -1770600.0}, {"date": "2026-09-01", "net": -2032700.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-08", "net": -300949.0}, {"date": "2026-10-15", "net": -1766025.0}, {"date": "2026-10-16", "net": -865864.45}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066130", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065570", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010117", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064351", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009912", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063592", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062334", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062124", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060112", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008892", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-28", "title": "FORM 10-Q", "accession": "0001835632-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001835632-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356217", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057525", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000520", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057399", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002090", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051905", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002903", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048556", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048548", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048546", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048543", "price_sensitive": false}], "performance": {"ticker": "MRVL", "has_prices": true, "summary": {"n": 20, "avg": 1.924920077415359, "win_rate": 0.95, "best": 3.9754322111010008, "worst": -0.2657692436805532, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 188.68, "return": 0.15921136315454734}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 12462011286.0, "date": "2026-06-30", "score": 0.0, "ref_price": 297.89, "return": -0.2657692436805532}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 109.51, "return": 0.9972605241530453}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-04-02", "score": 0.0, "ref_price": 107.11, "return": 1.0420128839510783}, {"who": "Meintjes Willem A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 265302.0, "date": "2025-09-25", "score": 52.0, "ref_price": 83.81, "return": 1.6097124448156543}, {"who": "Bharathi Sandeep", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Data Center Group", "amount": 265302.0, "date": "2025-09-25", "score": 49.8, "ref_price": 83.81, "return": 1.6097124448156543}, {"who": "Koopmans Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 530604.0, "date": "2025-09-25", "score": 53.7, "ref_price": 83.81, "return": 1.6097124448156543}, {"who": "MURPHY MATTHEW J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 1048424.0, "date": "2025-09-25", "score": 62.1, "ref_price": 83.81, "return": 1.6097124448156543}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 73.06, "return": 1.9937038050917053}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 68.35, "return": 2.2}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 51.0, "return": 3.288627450980392}, {"who": "Buss Brad W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207000.0, "date": "2025-03-07", "score": 43.4, "ref_price": 70.84, "return": 2.087521174477696}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-02-20", "score": 0.0, "ref_price": 108.71, "return": 1.0119584214883637}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 123.78, "return": 0.7670059783486831}, {"who": "MURPHY MATTHEW J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 1009189.9999999999, "date": "2024-10-14", "score": 62.0, "ref_price": 77.68, "return": 1.8156539649845518}, {"who": "Durn Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100049.24999999999, "date": "2024-06-24", "score": 54.1, "ref_price": 67.77, "return": 2.2273867492990997}, {"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": 54.62, "return": 3.0043939948736726}, {"who": "STRACHAN MICHAEL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 314095.92, "date": "2022-09-02", "score": 48.4, "ref_price": 45.76, "return": 3.77972027972028}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 43.96, "return": 3.9754322111010008}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 43.96, "return": 3.9754322111010008}]}, "price_series": [{"date": "2016-08-01", "close": 11.85, "volume": 8221873.0}, {"date": "2016-08-02", "close": 11.36, "volume": 5784331.0}, {"date": "2016-08-03", "close": 11.3, "volume": 5348587.0}, {"date": "2016-08-04", "close": 11.41, "volume": 3882805.0}, {"date": "2016-08-05", "close": 11.41, "volume": 2375534.0}, {"date": "2016-08-08", "close": 11.41, "volume": 3892679.0}, {"date": "2016-08-09", "close": 11.59, "volume": 4307188.0}, {"date": "2016-08-10", "close": 11.47, "volume": 2495910.0}, {"date": "2016-08-11", "close": 11.42, "volume": 2969291.0}, {"date": "2016-08-12", "close": 11.4, "volume": 2273324.0}, {"date": "2016-08-15", "close": 11.7, "volume": 6660893.0}, {"date": "2016-08-16", "close": 11.54, "volume": 2254258.0}, {"date": "2016-08-17", "close": 11.61, "volume": 3775849.0}, {"date": "2016-08-18", "close": 11.65, "volume": 2948049.0}, {"date": "2016-08-19", "close": 12.15, "volume": 8792207.0}, {"date": "2016-08-22", "close": 12.43, "volume": 8197017.0}, {"date": "2016-08-23", "close": 12.22, "volume": 3460427.0}, {"date": "2016-08-24", "close": 12.11, "volume": 2805752.0}, {"date": "2016-08-25", "close": 12.18, "volume": 2614988.0}, {"date": "2016-08-26", "close": 12.27, "volume": 4581445.0}, {"date": "2016-08-29", "close": 12.3, "volume": 2657870.0}, {"date": "2016-08-30", "close": 12.3, "volume": 3011566.0}, {"date": "2016-08-31", "close": 12.4, "volume": 4895667.0}, {"date": "2016-09-01", "close": 12.87, "volume": 8179508.0}, {"date": "2016-09-02", "close": 13.01, "volume": 7730302.0}, {"date": "2016-09-06", "close": 12.94, "volume": 21734800.0}, {"date": "2016-09-07", "close": 12.63, "volume": 7478244.0}, {"date": "2016-09-08", "close": 12.55, "volume": 6410324.0}, {"date": "2016-09-09", "close": 12.31, "volume": 6891492.0}, {"date": "2016-09-12", "close": 12.54, "volume": 6237246.0}, {"date": "2016-09-13", "close": 12.45, "volume": 4177748.0}, {"date": "2016-09-14", "close": 12.46, "volume": 2831976.0}, {"date": "2016-09-15", "close": 12.57, "volume": 4362365.0}, {"date": "2016-09-16", "close": 12.74, "volume": 9954143.0}, {"date": "2016-09-19", "close": 12.9, "volume": 9253994.0}, {"date": "2016-09-20", "close": 12.59, "volume": 4774696.0}, {"date": "2016-09-21", "close": 12.92, "volume": 5811901.0}, {"date": "2016-09-22", "close": 12.96, "volume": 3400724.0}, {"date": "2016-09-23", "close": 13.01, "volume": 5331695.0}, {"date": "2016-09-26", "close": 12.87, "volume": 6302073.0}, {"date": "2016-09-27", "close": 13.09, "volume": 5478542.0}, {"date": "2016-09-28", "close": 13.17, "volume": 7100680.0}, {"date": "2016-09-29", "close": 13.24, "volume": 6707245.0}, {"date": "2016-09-30", "close": 13.27, "volume": 7375593.0}, {"date": "2016-10-03", "close": 13.02, "volume": 4012850.0}, {"date": "2016-10-04", "close": 13.02, "volume": 3315153.0}, {"date": "2016-10-05", "close": 13.17, "volume": 2248973.0}, {"date": "2016-10-06", "close": 13.18, "volume": 1914366.0}, {"date": "2016-10-07", "close": 13.11, "volume": 2538526.0}, {"date": "2016-10-10", "close": 13.17, "volume": 1666777.0}, {"date": "2016-10-11", "close": 12.83, "volume": 5039846.0}, {"date": "2016-10-12", "close": 12.94, "volume": 4372285.0}, {"date": "2016-10-13", "close": 13.0, "volume": 4670230.0}, {"date": "2016-10-14", "close": 13.0, "volume": 3459053.0}, {"date": "2016-10-17", "close": 12.87, "volume": 3287268.0}, {"date": "2016-10-18", "close": 13.01, "volume": 2187708.0}, {"date": "2016-10-19", "close": 12.91, "volume": 3773088.0}, {"date": "2016-10-20", "close": 13.05, "volume": 3426429.0}, {"date": "2016-10-21", "close": 12.9, "volume": 2681106.0}, {"date": "2016-10-24", "close": 13.07, "volume": 1943286.0}, {"date": "2016-10-25", "close": 13.16, "volume": 3578307.0}, {"date": "2016-10-26", "close": 13.4, "volume": 5968007.0}, {"date": "2016-10-27", "close": 13.12, "volume": 3973275.0}, {"date": "2016-10-28", "close": 13.1, "volume": 7224905.0}, {"date": "2016-10-31", "close": 13.03, "volume": 2958935.0}, {"date": "2016-11-01", "close": 12.95, "volume": 4219250.0}, {"date": "2016-11-02", "close": 12.94, "volume": 3849708.0}, {"date": "2016-11-03", "close": 12.63, "volume": 4594421.0}, {"date": "2016-11-04", "close": 12.52, "volume": 3843961.0}, {"date": "2016-11-07", "close": 12.85, "volume": 4462122.0}, {"date": "2016-11-08", "close": 12.7, "volume": 3028345.0}, {"date": "2016-11-09", "close": 12.7, "volume": 4299395.0}, {"date": "2016-11-10", "close": 12.49, "volume": 4804002.0}, {"date": "2016-11-11", "close": 12.98, "volume": 6271045.0}, {"date": "2016-11-14", "close": 13.19, "volume": 6259870.0}, {"date": "2016-11-15", "close": 13.43, "volume": 4803416.0}, {"date": "2016-11-16", "close": 13.43, "volume": 3932994.0}, {"date": "2016-11-17", "close": 13.36, "volume": 7788782.0}, {"date": "2016-11-18", "close": 14.8, "volume": 25434710.0}, {"date": "2016-11-21", "close": 14.75, "volume": 9770020.0}, {"date": "2016-11-22", "close": 14.81, "volume": 5527509.0}, {"date": "2016-11-23", "close": 14.69, "volume": 3734360.0}, {"date": "2016-11-25", "close": 14.66, "volume": 1412732.0}, {"date": "2016-11-28", "close": 14.48, "volume": 4928299.0}, {"date": "2016-11-29", "close": 14.38, "volume": 3883538.0}, {"date": "2016-11-30", "close": 14.34, "volume": 5540743.0}, {"date": "2016-12-01", "close": 13.98, "volume": 7527898.0}, {"date": "2016-12-02", "close": 14.02, "volume": 4081617.0}, {"date": "2016-12-05", "close": 14.03, "volume": 7528145.0}, {"date": "2016-12-06", "close": 14.06, "volume": 3404868.0}, {"date": "2016-12-07", "close": 14.37, "volume": 6400986.0}, {"date": "2016-12-08", "close": 14.25, "volume": 4508685.0}, {"date": "2016-12-09", "close": 14.35, "volume": 6258799.0}, {"date": "2016-12-12", "close": 14.17, "volume": 3746197.0}, {"date": "2016-12-13", "close": 14.31, "volume": 4530154.0}, {"date": "2016-12-14", "close": 14.26, "volume": 2833636.0}, {"date": "2016-12-15", "close": 14.49, "volume": 3304881.0}, {"date": "2016-12-16", "close": 14.32, "volume": 5331716.0}, {"date": "2016-12-19", "close": 14.2, "volume": 3685014.0}, {"date": "2016-12-20", "close": 14.34, "volume": 3476483.0}, {"date": "2016-12-21", "close": 14.38, "volume": 2912471.0}, {"date": "2016-12-22", "close": 14.29, "volume": 2924802.0}, {"date": "2016-12-23", "close": 14.32, "volume": 1395692.0}, {"date": "2016-12-27", "close": 14.34, "volume": 1659964.0}, {"date": "2016-12-28", "close": 14.14, "volume": 2445724.0}, {"date": "2016-12-29", "close": 14.11, "volume": 3334170.0}, {"date": "2016-12-30", "close": 13.87, "volume": 3147284.0}, {"date": "2017-01-03", "close": 14.05, "volume": 5121547.0}, {"date": "2017-01-04", "close": 14.24, "volume": 4478753.0}, {"date": "2017-01-05", "close": 14.04, "volume": 3006391.0}, {"date": "2017-01-06", "close": 14.18, "volume": 2695832.0}, {"date": "2017-01-09", "close": 14.37, "volume": 4363659.0}, {"date": "2017-01-10", "close": 14.56, "volume": 4929420.0}, {"date": "2017-01-11", "close": 14.54, "volume": 4406634.0}, {"date": "2017-01-12", "close": 14.42, "volume": 3201670.0}, {"date": "2017-01-13", "close": 14.47, "volume": 2149258.0}, {"date": "2017-01-17", "close": 14.22, "volume": 1977173.0}, {"date": "2017-01-18", "close": 14.21, "volume": 1959580.0}, {"date": "2017-01-19", "close": 14.1, "volume": 2185491.0}, {"date": "2017-01-20", "close": 14.11, "volume": 3401910.0}, {"date": "2017-01-23", "close": 13.95, "volume": 4831837.0}, {"date": "2017-01-24", "close": 14.51, "volume": 8411236.0}, {"date": "2017-01-25", "close": 15.26, "volume": 13836050.0}, {"date": "2017-01-26", "close": 15.12, "volume": 7608668.0}, {"date": "2017-01-27", "close": 15.09, "volume": 2596490.0}, {"date": "2017-01-30", "close": 14.91, "volume": 3847285.0}, {"date": "2017-01-31", "close": 14.87, "volume": 3233675.0}, {"date": "2017-02-01", "close": 15.33, "volume": 8470382.0}, {"date": "2017-02-02", "close": 15.39, "volume": 6223207.0}, {"date": "2017-02-03", "close": 15.72, "volume": 7291592.0}, {"date": "2017-02-06", "close": 15.76, "volume": 5165255.0}, {"date": "2017-02-07", "close": 15.72, "volume": 4592262.0}, {"date": "2017-02-08", "close": 15.675, "volume": 2793252.0}, {"date": "2017-02-09", "close": 15.66, "volume": 4081709.0}, {"date": "2017-02-10", "close": 15.48, "volume": 2230002.0}, {"date": "2017-02-13", "close": 15.68, "volume": 2619984.0}, {"date": "2017-02-14", "close": 15.58, "volume": 2469125.0}, {"date": "2017-02-15", "close": 15.81, "volume": 5727935.0}, {"date": "2017-02-16", "close": 15.79, "volume": 2905942.0}, {"date": "2017-02-17", "close": 15.81, "volume": 2536916.0}, {"date": "2017-02-21", "close": 16.21, "volume": 6043311.0}, {"date": "2017-02-22", "close": 16.28, "volume": 3537020.0}, {"date": "2017-02-23", "close": 16.01, "volume": 4809785.0}, {"date": "2017-02-24", "close": 16.01, "volume": 3784219.0}, {"date": "2017-02-27", "close": 16.02, "volume": 5706765.0}, {"date": "2017-02-28", "close": 15.6, "volume": 6865173.0}, {"date": "2017-03-01", "close": 15.93, "volume": 11460590.0}, {"date": "2017-03-02", "close": 15.85, "volume": 9115248.0}, {"date": "2017-03-03", "close": 16.09, "volume": 13944780.0}, {"date": "2017-03-06", "close": 16.03, "volume": 7754287.0}, {"date": "2017-03-07", "close": 15.94, "volume": 4141501.0}, {"date": "2017-03-08", "close": 15.84, "volume": 4115919.0}, {"date": "2017-03-09", "close": 15.83, "volume": 3343177.0}, {"date": "2017-03-10", "close": 16.39, "volume": 11108860.0}, {"date": "2017-03-13", "close": 16.27, "volume": 10473650.0}, {"date": "2017-03-14", "close": 16.02, "volume": 5895584.0}, {"date": "2017-03-15", "close": 16.0, "volume": 3809184.0}, {"date": "2017-03-16", "close": 16.07, "volume": 3891437.0}, {"date": "2017-03-17", "close": 16.12, "volume": 5021429.0}, {"date": "2017-03-20", "close": 16.25, "volume": 5733364.0}, {"date": "2017-03-21", "close": 15.7, "volume": 9768535.0}, {"date": "2017-03-22", "close": 15.85, "volume": 8221322.0}, {"date": "2017-03-23", "close": 15.91, "volume": 4919340.0}, {"date": "2017-03-24", "close": 15.9, "volume": 6088527.0}, {"date": "2017-03-27", "close": 15.73, "volume": 5613231.0}, {"date": "2017-03-28", "close": 15.7, "volume": 6630885.0}, {"date": "2017-03-29", "close": 15.74, "volume": 4339030.0}, {"date": "2017-03-30", "close": 15.61, "volume": 6500196.0}, {"date": "2017-03-31", "close": 15.26, "volume": 7280087.0}, {"date": "2017-04-03", "close": 15.0, "volume": 10896680.0}, {"date": "2017-04-04", "close": 14.96, "volume": 5285832.0}, {"date": "2017-04-05", "close": 14.99, "volume": 8697770.0}, {"date": "2017-04-06", "close": 15.1, "volume": 8912367.0}, {"date": "2017-04-07", "close": 15.14, "volume": 4794239.0}, {"date": "2017-04-10", "close": 15.08, "volume": 3400653.0}, {"date": "2017-04-11", "close": 14.85, "volume": 9600614.0}, {"date": "2017-04-12", "close": 14.81, "volume": 9673193.0}, {"date": "2017-04-13", "close": 14.68, "volume": 7408634.0}, {"date": "2017-04-17", "close": 14.83, "volume": 3886412.0}, {"date": "2017-04-18", "close": 14.89, "volume": 3497841.0}, {"date": "2017-04-19", "close": 14.9, "volume": 5760720.0}, {"date": "2017-04-20", "close": 14.94, "volume": 4632632.0}, {"date": "2017-04-21", "close": 14.9, "volume": 3125900.0}, {"date": "2017-04-24", "close": 15.06, "volume": 3394266.0}, {"date": "2017-04-25", "close": 15.49, "volume": 9710323.0}, {"date": "2017-04-26", "close": 14.72, "volume": 8307008.0}, {"date": "2017-04-27", "close": 15.09, "volume": 5836138.0}, {"date": "2017-04-28", "close": 15.02, "volume": 8507189.0}, {"date": "2017-05-01", "close": 14.99, "volume": 3186008.0}, {"date": "2017-05-02", "close": 14.74, "volume": 5444871.0}, {"date": "2017-05-03", "close": 15.11, "volume": 6747393.0}, {"date": "2017-05-04", "close": 15.08, "volume": 5547922.0}, {"date": "2017-05-05", "close": 15.16, "volume": 4013939.0}, {"date": "2017-05-08", "close": 15.14, "volume": 4449597.0}, {"date": "2017-05-09", "close": 15.54, "volume": 4809193.0}, {"date": "2017-05-10", "close": 15.75, "volume": 5772440.0}, {"date": "2017-05-11", "close": 15.71, "volume": 3963287.0}, {"date": "2017-05-12", "close": 15.53, "volume": 1950498.0}, {"date": "2017-05-15", "close": 16.11, "volume": 7786922.0}, {"date": "2017-05-16", "close": 16.25, "volume": 7247395.0}, {"date": "2017-05-17", "close": 15.26, "volume": 10225730.0}, {"date": "2017-05-18", "close": 15.51, "volume": 6226254.0}, {"date": "2017-05-19", "close": 16.01, "volume": 8602643.0}, {"date": "2017-05-22", "close": 16.19, "volume": 5693412.0}, {"date": "2017-05-23", "close": 16.36, "volume": 9650595.0}, {"date": "2017-05-24", "close": 16.78, "volume": 10953460.0}, {"date": "2017-05-25", "close": 16.94, "volume": 16989130.0}, {"date": "2017-05-26", "close": 17.67, "volume": 20179310.0}, {"date": "2017-05-30", "close": 17.37, "volume": 10606250.0}, {"date": "2017-05-31", "close": 17.24, "volume": 12087130.0}, {"date": "2017-06-01", "close": 17.78, "volume": 11247100.0}, {"date": "2017-06-02", "close": 17.59, "volume": 8212951.0}, {"date": "2017-06-05", "close": 17.53, "volume": 5833774.0}, {"date": "2017-06-06", "close": 17.81, "volume": 6679441.0}, {"date": "2017-06-07", "close": 17.72, "volume": 6955568.0}, {"date": "2017-06-08", "close": 17.84, "volume": 7665574.0}, {"date": "2017-06-09", "close": 17.26, "volume": 8520839.0}, {"date": "2017-06-12", "close": 17.45, "volume": 11370100.0}, {"date": "2017-06-13", "close": 17.74, "volume": 6717279.0}, {"date": "2017-06-14", "close": 17.54, "volume": 4715745.0}, {"date": "2017-06-15", "close": 17.41, "volume": 6505852.0}, {"date": "2017-06-16", "close": 17.33, "volume": 5705387.0}, {"date": "2017-06-19", "close": 17.45, "volume": 4927682.0}, {"date": "2017-06-20", "close": 17.52, "volume": 8651216.0}, {"date": "2017-06-21", "close": 17.54, "volume": 4390572.0}, {"date": "2017-06-22", "close": 17.57, "volume": 4926209.0}, {"date": "2017-06-23", "close": 17.67, "volume": 4689450.0}, {"date": "2017-06-26", "close": 17.65, "volume": 5826463.0}, {"date": "2017-06-27", "close": 16.79, "volume": 7754763.0}, {"date": "2017-06-28", "close": 17.13, "volume": 8496460.0}, {"date": "2017-06-29", "close": 16.83, "volume": 7926185.0}, {"date": "2017-06-30", "close": 16.52, "volume": 13271650.0}, {"date": "2017-07-03", "close": 16.09, "volume": 3186339.0}, {"date": "2017-07-05", "close": 16.33, "volume": 12620670.0}, {"date": "2017-07-06", "close": 16.07, "volume": 9577121.0}, {"date": "2017-07-07", "close": 16.13, "volume": 11131630.0}, {"date": "2017-07-10", "close": 16.12, "volume": 8775052.0}, {"date": "2017-07-11", "close": 16.06, "volume": 7173041.0}, {"date": "2017-07-12", "close": 16.37, "volume": 7505526.0}, {"date": "2017-07-13", "close": 16.46, "volume": 7629240.0}, {"date": "2017-07-14", "close": 16.58, "volume": 3852738.0}, {"date": "2017-07-17", "close": 16.26, "volume": 6405653.0}, {"date": "2017-07-18", "close": 16.21, "volume": 9509775.0}, {"date": "2017-07-19", "close": 16.48, "volume": 4766850.0}, {"date": "2017-07-20", "close": 16.48, "volume": 3694043.0}, {"date": "2017-07-21", "close": 16.25, "volume": 7426118.0}, {"date": "2017-07-24", "close": 16.23, "volume": 3100244.0}, {"date": "2017-07-25", "close": 16.0, "volume": 8445168.0}, {"date": "2017-07-26", "close": 16.05, "volume": 4013596.0}, {"date": "2017-07-27", "close": 15.87, "volume": 4013803.0}, {"date": "2017-07-28", "close": 15.59, "volume": 6166998.0}, {"date": "2017-07-31", "close": 15.56, "volume": 4668884.0}, {"date": "2017-08-01", "close": 15.77, "volume": 9018234.0}, {"date": "2017-08-02", "close": 15.68, "volume": 6916013.0}, {"date": "2017-08-03", "close": 15.5, "volume": 4499366.0}, {"date": "2017-08-04", "close": 15.55, "volume": 4100144.0}, {"date": "2017-08-07", "close": 15.68, "volume": 3261555.0}, {"date": "2017-08-08", "close": 15.6, "volume": 3337329.0}, {"date": "2017-08-09", "close": 15.5, "volume": 2766106.0}, {"date": "2017-08-10", "close": 15.05, "volume": 3960550.0}, {"date": "2017-08-11", "close": 15.39, "volume": 3849629.0}, {"date": "2017-08-14", "close": 15.55, "volume": 6831127.0}, {"date": "2017-08-15", "close": 15.82, "volume": 4906537.0}, {"date": "2017-08-16", "close": 15.95, "volume": 2892013.0}, {"date": "2017-08-17", "close": 15.55, "volume": 4008989.0}, {"date": "2017-08-18", "close": 15.65, "volume": 4614087.0}, {"date": "2017-08-21", "close": 15.62, "volume": 5083147.0}, {"date": "2017-08-22", "close": 15.92, "volume": 4793040.0}, {"date": "2017-08-23", "close": 15.89, "volume": 7895940.0}, {"date": "2017-08-24", "close": 15.86, "volume": 6872350.0}, {"date": "2017-08-25", "close": 17.05, "volume": 14615910.0}, {"date": "2017-08-28", "close": 17.14, "volume": 7278719.0}, {"date": "2017-08-29", "close": 17.26, "volume": 5064788.0}, {"date": "2017-08-30", "close": 17.76, "volume": 7770630.0}, {"date": "2017-08-31", "close": 17.91, "volume": 6619970.0}, {"date": "2017-09-01", "close": 17.85, "volume": 3165012.0}, {"date": "2017-09-05", "close": 17.84, "volume": 6323671.0}, {"date": "2017-09-06", "close": 17.61, "volume": 3588175.0}, {"date": "2017-09-07", "close": 17.47, "volume": 3584408.0}, {"date": "2017-09-08", "close": 17.25, "volume": 3442915.0}, {"date": "2017-09-11", "close": 17.37, "volume": 6602201.0}, {"date": "2017-09-12", "close": 17.6, "volume": 4092014.0}, {"date": "2017-09-13", "close": 17.82, "volume": 6072044.0}, {"date": "2017-09-14", "close": 18.28, "volume": 10066510.0}, {"date": "2017-09-15", "close": 18.34, "volume": 7434313.0}, {"date": "2017-09-18", "close": 18.43, "volume": 6963137.0}, {"date": "2017-09-19", "close": 18.15, "volume": 6409757.0}, {"date": "2017-09-20", "close": 18.03, "volume": 7036749.0}, {"date": "2017-09-21", "close": 18.03, "volume": 5270413.0}, {"date": "2017-09-22", "close": 17.87, "volume": 4497266.0}, {"date": "2017-09-25", "close": 17.61, "volume": 6198913.0}, {"date": "2017-09-26", "close": 17.65, "volume": 3193036.0}, {"date": "2017-09-27", "close": 17.92, "volume": 4260868.0}, {"date": "2017-09-28", "close": 17.97, "volume": 3711339.0}, {"date": "2017-09-29", "close": 17.9, "volume": 4659317.0}, {"date": "2017-10-02", "close": 18.4, "volume": 10239310.0}, {"date": "2017-10-03", "close": 18.43, "volume": 2935824.0}, {"date": "2017-10-04", "close": 18.51, "volume": 5757232.0}, {"date": "2017-10-05", "close": 18.37, "volume": 3756000.0}, {"date": "2017-10-06", "close": 18.2, "volume": 3496128.0}, {"date": "2017-10-09", "close": 18.45, "volume": 4696415.0}, {"date": "2017-10-10", "close": 18.51, "volume": 6872249.0}, {"date": "2017-10-11", "close": 18.51, "volume": 4284527.0}, {"date": "2017-10-12", "close": 18.29, "volume": 3503373.0}, {"date": "2017-10-13", "close": 18.28, "volume": 3585668.0}, {"date": "2017-10-16", "close": 18.27, "volume": 4712296.0}, {"date": "2017-10-17", "close": 18.36, "volume": 2638118.0}, {"date": "2017-10-18", "close": 18.45, "volume": 4107266.0}, {"date": "2017-10-19", "close": 18.41, "volume": 1865097.0}, {"date": "2017-10-20", "close": 18.41, "volume": 1609394.0}, {"date": "2017-10-23", "close": 18.47, "volume": 5799889.0}, {"date": "2017-10-24", "close": 18.58, "volume": 18384740.0}, {"date": "2017-10-25", "close": 18.39, "volume": 8466129.0}, {"date": "2017-10-26", "close": 18.4, "volume": 3913151.0}, {"date": "2017-10-27", "close": 18.44, "volume": 4527028.0}, {"date": "2017-10-30", "close": 18.23, "volume": 6057439.0}, {"date": "2017-10-31", "close": 18.47, "volume": 3739139.0}, {"date": "2017-11-01", "close": 18.29, "volume": 3327541.0}, {"date": "2017-11-02", "close": 18.28, "volume": 3118149.0}, {"date": "2017-11-03", "close": 18.51, "volume": 7297948.0}, {"date": "2017-11-06", "close": 20.2, "volume": 19713400.0}, {"date": "2017-11-07", "close": 20.13, "volume": 10688130.0}, {"date": "2017-11-08", "close": 20.15, "volume": 6884096.0}, {"date": "2017-11-09", "close": 20.13, "volume": 8638148.0}, {"date": "2017-11-10", "close": 20.13, "volume": 6944410.0}, {"date": "2017-11-13", "close": 20.13, "volume": 4382680.0}, {"date": "2017-11-14", "close": 20.12, "volume": 3513847.0}, {"date": "2017-11-15", "close": 20.07, "volume": 2887427.0}, {"date": "2017-11-16", "close": 20.26, "volume": 6779421.0}, {"date": "2017-11-17", "close": 20.29, "volume": 5145078.0}, {"date": "2017-11-20", "close": 21.59, "volume": 67004410.0}, {"date": "2017-11-21", "close": 23.28, "volume": 35681000.0}, {"date": "2017-11-22", "close": 23.83, "volume": 27225940.0}, {"date": "2017-11-24", "close": 23.8, "volume": 7191730.0}, {"date": "2017-11-27", "close": 23.38, "volume": 14986890.0}, {"date": "2017-11-28", "close": 23.27, "volume": 12397350.0}, {"date": "2017-11-29", "close": 22.21, "volume": 19872880.0}, {"date": "2017-11-30", "close": 22.34, "volume": 12990770.0}, {"date": "2017-12-01", "close": 22.18, "volume": 13142380.0}, {"date": "2017-12-04", "close": 22.3, "volume": 11231340.0}, {"date": "2017-12-05", "close": 21.97, "volume": 7279109.0}, {"date": "2017-12-06", "close": 21.82, "volume": 6342550.0}, {"date": "2017-12-07", "close": 22.0, "volume": 6481191.0}, {"date": "2017-12-08", "close": 22.04, "volume": 7064403.0}, {"date": "2017-12-11", "close": 22.05, "volume": 5280487.0}, {"date": "2017-12-12", "close": 22.19, "volume": 4662233.0}, {"date": "2017-12-13", "close": 21.83, "volume": 6337418.0}, {"date": "2017-12-14", "close": 21.65, "volume": 8099899.0}, {"date": "2017-12-15", "close": 21.62, "volume": 8084261.0}, {"date": "2017-12-18", "close": 22.16, "volume": 7887500.0}, {"date": "2017-12-19", "close": 22.37, "volume": 5599143.0}, {"date": "2017-12-20", "close": 22.31, "volume": 4401168.0}, {"date": "2017-12-21", "close": 22.05, "volume": 5574999.0}, {"date": "2017-12-22", "close": 22.01, "volume": 5235203.0}, {"date": "2017-12-26", "close": 21.84, "volume": 3675545.0}, {"date": "2017-12-27", "close": 22.05, "volume": 4091837.0}, {"date": "2017-12-28", "close": 21.89, "volume": 3606493.0}, {"date": "2017-12-29", "close": 21.47, "volume": 4256379.0}, {"date": "2018-01-02", "close": 22.2, "volume": 5620449.0}, {"date": "2018-01-03", "close": 22.89, "volume": 9012362.0}, {"date": "2018-01-04", "close": 23.41, "volume": 9220078.0}, {"date": "2018-01-05", "close": 23.0, "volume": 5854673.0}, {"date": "2018-01-08", "close": 23.17, "volume": 5529620.0}, {"date": "2018-01-09", "close": 23.15, "volume": 9570009.0}, {"date": "2018-01-10", "close": 23.14, "volume": 9401938.0}, {"date": "2018-01-11", "close": 23.15, "volume": 5198575.0}, {"date": "2018-01-12", "close": 23.84, "volume": 18421540.0}, {"date": "2018-01-16", "close": 23.58, "volume": 10909400.0}, {"date": "2018-01-17", "close": 23.59, "volume": 7141350.0}, {"date": "2018-01-18", "close": 23.69, "volume": 8558548.0}, {"date": "2018-01-19", "close": 23.68, "volume": 7578434.0}, {"date": "2018-01-22", "close": 23.62, "volume": 3619924.0}, {"date": "2018-01-23", "close": 23.53, "volume": 10853280.0}, {"date": "2018-01-24", "close": 23.29, "volume": 9443447.0}, {"date": "2018-01-25", "close": 23.01, "volume": 9009794.0}, {"date": "2018-01-26", "close": 23.39, "volume": 6142997.0}, {"date": "2018-01-29", "close": 23.45, "volume": 6760243.0}, {"date": "2018-01-30", "close": 23.12, "volume": 4374031.0}, {"date": "2018-01-31", "close": 23.33, "volume": 11191540.0}, {"date": "2018-02-01", "close": 22.6, "volume": 7988312.0}, {"date": "2018-02-02", "close": 22.43, "volume": 9917326.0}, {"date": "2018-02-05", "close": 21.35, "volume": 9354603.0}, {"date": "2018-02-06", "close": 21.7, "volume": 13151620.0}, {"date": "2018-02-07", "close": 21.33, "volume": 8684361.0}, {"date": "2018-02-08", "close": 20.74, "volume": 11723970.0}, {"date": "2018-02-09", "close": 21.3, "volume": 9912070.0}, {"date": "2018-02-12", "close": 21.92, "volume": 6605972.0}, {"date": "2018-02-13", "close": 22.32, "volume": 10952950.0}, {"date": "2018-02-14", "close": 22.26, "volume": 6558473.0}, {"date": "2018-02-15", "close": 22.74, "volume": 6639041.0}, {"date": "2018-02-16", "close": 22.68, "volume": 5121724.0}, {"date": "2018-02-20", "close": 23.2, "volume": 6054832.0}, {"date": "2018-02-21", "close": 23.19, "volume": 7019045.0}, {"date": "2018-02-22", "close": 23.13, "volume": 6857249.0}, {"date": "2018-02-23", "close": 23.25, "volume": 4054663.0}, {"date": "2018-02-26", "close": 23.46, "volume": 3700824.0}, {"date": "2018-02-27", "close": 23.38, "volume": 7080232.0}, {"date": "2018-02-28", "close": 23.49, "volume": 6577648.0}, {"date": "2018-03-01", "close": 23.31, "volume": 4270869.0}, {"date": "2018-03-02", "close": 23.42, "volume": 5972125.0}, {"date": "2018-03-05", "close": 23.49, "volume": 6060979.0}, {"date": "2018-03-06", "close": 23.57, "volume": 7220934.0}, {"date": "2018-03-07", "close": 23.69, "volume": 14776260.0}, {"date": "2018-03-08", "close": 24.32, "volume": 16919700.0}, {"date": "2018-03-09", "close": 24.34, "volume": 17308940.0}, {"date": "2018-03-12", "close": 24.37, "volume": 17783780.0}, {"date": "2018-03-13", "close": 22.94, "volume": 22301970.0}, {"date": "2018-03-14", "close": 23.4, "volume": 19368130.0}, {"date": "2018-03-15", "close": 23.19, "volume": 10865340.0}, {"date": "2018-03-16", "close": 23.18, "volume": 6957895.0}, {"date": "2018-03-19", "close": 22.82, "volume": 11348410.0}, {"date": "2018-03-20", "close": 23.12, "volume": 7531088.0}, {"date": "2018-03-21", "close": 23.0, "volume": 5938462.0}, {"date": "2018-03-22", "close": 22.06, "volume": 6787328.0}, {"date": "2018-03-23", "close": 21.48, "volume": 6875445.0}, {"date": "2018-03-26", "close": 22.21, "volume": 6215631.0}, {"date": "2018-03-27", "close": 21.39, "volume": 7224868.0}, {"date": "2018-03-28", "close": 20.52, "volume": 10365990.0}, {"date": "2018-03-29", "close": 21.0, "volume": 8751854.0}, {"date": "2018-04-02", "close": 20.2, "volume": 6996014.0}, {"date": "2018-04-03", "close": 20.42, "volume": 8575155.0}, {"date": "2018-04-04", "close": 20.8, "volume": 7079706.0}, {"date": "2018-04-05", "close": 21.13, "volume": 11734410.0}, {"date": "2018-04-06", "close": 20.51, "volume": 8922504.0}, {"date": "2018-04-09", "close": 20.6, "volume": 5721217.0}, {"date": "2018-04-10", "close": 21.48, "volume": 8783838.0}, {"date": "2018-04-11", "close": 22.07, "volume": 10299940.0}, {"date": "2018-04-12", "close": 22.42, "volume": 7176826.0}, {"date": "2018-04-13", "close": 22.01, "volume": 8147561.0}, {"date": "2018-04-16", "close": 21.76, "volume": 5773210.0}, {"date": "2018-04-17", "close": 22.25, "volume": 4741430.0}, {"date": "2018-04-18", "close": 22.02, "volume": 4904311.0}, {"date": "2018-04-19", "close": 21.04, "volume": 10515550.0}, {"date": "2018-04-20", "close": 20.54, "volume": 8796389.0}, {"date": "2018-04-23", "close": 20.36, "volume": 5940720.0}, {"date": "2018-04-24", "close": 20.65, "volume": 10595190.0}, {"date": "2018-04-25", "close": 20.38, "volume": 5170596.0}, {"date": "2018-04-26", "close": 20.89, "volume": 5374409.0}, {"date": "2018-04-27", "close": 20.35, "volume": 5452815.0}, {"date": "2018-04-30", "close": 20.06, "volume": 5808816.0}, {"date": "2018-05-01", "close": 20.32, "volume": 4686376.0}, {"date": "2018-05-02", "close": 20.56, "volume": 4944377.0}, {"date": "2018-05-03", "close": 20.8, "volume": 19833630.0}, {"date": "2018-05-04", "close": 21.25, "volume": 7676616.0}, {"date": "2018-05-07", "close": 20.8, "volume": 7352410.0}, {"date": "2018-05-08", "close": 21.08, "volume": 6222549.0}, {"date": "2018-05-09", "close": 21.29, "volume": 4132973.0}, {"date": "2018-05-10", "close": 21.44, "volume": 3870616.0}, {"date": "2018-05-11", "close": 21.02, "volume": 6120713.0}, {"date": "2018-05-14", "close": 21.93, "volume": 13913770.0}, {"date": "2018-05-15", "close": 21.7, "volume": 6289228.0}, {"date": "2018-05-16", "close": 21.87, "volume": 5308094.0}, {"date": "2018-05-17", "close": 21.63, "volume": 7937116.0}, {"date": "2018-05-18", "close": 21.42, "volume": 8304131.0}, {"date": "2018-05-21", "close": 21.44, "volume": 7312009.0}, {"date": "2018-05-22", "close": 21.92, "volume": 6113347.0}, {"date": "2018-05-23", "close": 22.05, "volume": 5251268.0}, {"date": "2018-05-24", "close": 21.95, "volume": 7348985.0}, {"date": "2018-05-25", "close": 22.49, "volume": 24161420.0}, {"date": "2018-05-29", "close": 21.94, "volume": 8725182.0}, {"date": "2018-05-30", "close": 21.99, "volume": 9406963.0}, {"date": "2018-05-31", "close": 21.54, "volume": 12730940.0}, {"date": "2018-06-01", "close": 22.17, "volume": 10532890.0}, {"date": "2018-06-04", "close": 22.09, "volume": 7150021.0}, {"date": "2018-06-05", "close": 22.03, "volume": 5685936.0}, {"date": "2018-06-06", "close": 22.11, "volume": 4966563.0}, {"date": "2018-06-07", "close": 22.2, "volume": 13699900.0}, {"date": "2018-06-08", "close": 21.75, "volume": 9299625.0}, {"date": "2018-06-11", "close": 21.37, "volume": 10988600.0}, {"date": "2018-06-12", "close": 21.61, "volume": 5355773.0}, {"date": "2018-06-13", "close": 22.0, "volume": 10431130.0}, {"date": "2018-06-14", "close": 21.76, "volume": 6296540.0}, {"date": "2018-06-15", "close": 21.91, "volume": 7032106.0}, {"date": "2018-06-18", "close": 21.77, "volume": 5472061.0}, {"date": "2018-06-19", "close": 21.32, "volume": 10731760.0}, {"date": "2018-06-20", "close": 21.75, "volume": 5308799.0}, {"date": "2018-06-21", "close": 21.24, "volume": 4799886.0}, {"date": "2018-06-22", "close": 21.31, "volume": 6890827.0}, {"date": "2018-06-25", "close": 20.18, "volume": 9398334.0}, {"date": "2018-06-26", "close": 19.91, "volume": 10045250.0}, {"date": "2018-06-27", "close": 20.12, "volume": 11348320.0}, {"date": "2018-06-28", "close": 21.77, "volume": 34398080.0}, {"date": "2018-06-29", "close": 21.44, "volume": 19429240.0}, {"date": "2018-07-02", "close": 21.47, "volume": 10319650.0}, {"date": "2018-07-03", "close": 21.02, "volume": 7859373.0}, {"date": "2018-07-05", "close": 21.34, "volume": 10280110.0}, {"date": "2018-07-06", "close": 21.63, "volume": 7891889.0}, {"date": "2018-07-09", "close": 22.01, "volume": 11517230.0}, {"date": "2018-07-10", "close": 22.66, "volume": 28785550.0}, {"date": "2018-07-11", "close": 21.74, "volume": 12151610.0}, {"date": "2018-07-12", "close": 22.14, "volume": 10913970.0}, {"date": "2018-07-13", "close": 21.86, "volume": 7650465.0}, {"date": "2018-07-16", "close": 21.15, "volume": 10419680.0}, {"date": "2018-07-17", "close": 21.7, "volume": 11202760.0}, {"date": "2018-07-18", "close": 21.58, "volume": 7015443.0}, {"date": "2018-07-19", "close": 21.71, "volume": 8743338.0}, {"date": "2018-07-20", "close": 21.86, "volume": 7805857.0}, {"date": "2018-07-23", "close": 21.74, "volume": 7645852.0}, {"date": "2018-07-24", "close": 21.55, "volume": 7558439.0}, {"date": "2018-07-25", "close": 21.7, "volume": 7758977.0}, {"date": "2018-07-26", "close": 22.06, "volume": 8983860.0}, {"date": "2018-07-27", "close": 21.67, "volume": 9672460.0}, {"date": "2018-07-30", "close": 21.24, "volume": 5388484.0}, {"date": "2018-07-31", "close": 21.31, "volume": 6984544.0}, {"date": "2018-08-01", "close": 21.2, "volume": 8826724.0}, {"date": "2018-08-02", "close": 21.57, "volume": 4599685.0}, {"date": "2018-08-03", "close": 21.37, "volume": 6762819.0}, {"date": "2018-08-06", "close": 21.85, "volume": 4740437.0}, {"date": "2018-08-07", "close": 22.17, "volume": 5093660.0}, {"date": "2018-08-08", "close": 22.1, "volume": 4788956.0}, {"date": "2018-08-09", "close": 21.69, "volume": 3208167.0}, {"date": "2018-08-10", "close": 20.91, "volume": 6187989.0}, {"date": "2018-08-13", "close": 20.79, "volume": 5690301.0}, {"date": "2018-08-14", "close": 20.49, "volume": 7805355.0}, {"date": "2018-08-15", "close": 20.09, "volume": 9306577.0}, {"date": "2018-08-16", "close": 20.27, "volume": 8068897.0}, {"date": "2018-08-17", "close": 19.78, "volume": 12336670.0}, {"date": "2018-08-20", "close": 19.84, "volume": 9106212.0}, {"date": "2018-08-21", "close": 20.3, "volume": 7167492.0}, {"date": "2018-08-22", "close": 20.44, "volume": 3587258.0}, {"date": "2018-08-23", "close": 20.24, "volume": 4981291.0}, {"date": "2018-08-24", "close": 20.49, "volume": 3692330.0}, {"date": "2018-08-27", "close": 20.49, "volume": 7724109.0}, {"date": "2018-08-28", "close": 20.59, "volume": 9077674.0}, {"date": "2018-08-29", "close": 21.07, "volume": 8211424.0}, {"date": "2018-08-30", "close": 20.85, "volume": 5515670.0}, {"date": "2018-08-31", "close": 20.68, "volume": 8583837.0}, {"date": "2018-09-04", "close": 20.7, "volume": 9747116.0}, {"date": "2018-09-05", "close": 20.48, "volume": 9057535.0}, {"date": "2018-09-06", "close": 19.46, "volume": 18805640.0}, {"date": "2018-09-07", "close": 19.45, "volume": 36017180.0}, {"date": "2018-09-10", "close": 19.03, "volume": 19795180.0}, {"date": "2018-09-11", "close": 18.8, "volume": 15129130.0}, {"date": "2018-09-12", "close": 18.33, "volume": 11904750.0}, {"date": "2018-09-13", "close": 18.54, "volume": 14651700.0}, {"date": "2018-09-14", "close": 18.97, "volume": 14127650.0}, {"date": "2018-09-17", "close": 18.44, "volume": 8616918.0}, {"date": "2018-09-18", "close": 18.66, "volume": 11314960.0}, {"date": "2018-09-19", "close": 18.45, "volume": 11284670.0}, {"date": "2018-09-20", "close": 18.85, "volume": 13845930.0}, {"date": "2018-09-21", "close": 18.85, "volume": 15210370.0}, {"date": "2018-09-24", "close": 18.88, "volume": 8823338.0}, {"date": "2018-09-25", "close": 18.59, "volume": 9242375.0}, {"date": "2018-09-26", "close": 18.49, "volume": 9113749.0}, {"date": "2018-09-27", "close": 18.71, "volume": 11470520.0}, {"date": "2018-09-28", "close": 19.3, "volume": 14834630.0}, {"date": "2018-10-01", "close": 19.27, "volume": 10742690.0}, {"date": "2018-10-02", "close": 19.4, "volume": 12588280.0}, {"date": "2018-10-03", "close": 19.57, "volume": 11297210.0}, {"date": "2018-10-04", "close": 19.28, "volume": 9868332.0}, {"date": "2018-10-05", "close": 18.6, "volume": 10234960.0}, {"date": "2018-10-08", "close": 18.35, "volume": 11235110.0}, {"date": "2018-10-09", "close": 18.47, "volume": 16556330.0}, {"date": "2018-10-10", "close": 17.38, "volume": 15403910.0}, {"date": "2018-10-11", "close": 17.72, "volume": 18080920.0}, {"date": "2018-10-12", "close": 18.01, "volume": 12997400.0}, {"date": "2018-10-15", "close": 18.12, "volume": 11876820.0}, {"date": "2018-10-16", "close": 18.87, "volume": 20762490.0}, {"date": "2018-10-17", "close": 18.96, "volume": 17448770.0}, {"date": "2018-10-18", "close": 18.09, "volume": 10600950.0}, {"date": "2018-10-19", "close": 17.76, "volume": 8421365.0}, {"date": "2018-10-22", "close": 18.0, "volume": 11774400.0}, {"date": "2018-10-23", "close": 17.54, "volume": 14310920.0}, {"date": "2018-10-24", "close": 16.54, "volume": 12439610.0}, {"date": "2018-10-25", "close": 16.84, "volume": 16426610.0}, {"date": "2018-10-26", "close": 15.68, "volume": 19423670.0}, {"date": "2018-10-29", "close": 15.6, "volume": 12271790.0}, {"date": "2018-10-30", "close": 16.13, "volume": 13039330.0}, {"date": "2018-10-31", "close": 16.41, "volume": 9366709.0}, {"date": "2018-11-01", "close": 17.58, "volume": 14165960.0}, {"date": "2018-11-02", "close": 17.59, "volume": 10276320.0}, {"date": "2018-11-05", "close": 17.14, "volume": 6203662.0}, {"date": "2018-11-06", "close": 16.86, "volume": 9406732.0}, {"date": "2018-11-07", "close": 16.88, "volume": 8987861.0}, {"date": "2018-11-08", "close": 16.71, "volume": 7662158.0}, {"date": "2018-11-09", "close": 16.39, "volume": 8853402.0}, {"date": "2018-11-12", "close": 15.79, "volume": 8907986.0}, {"date": "2018-11-13", "close": 15.72, "volume": 12515450.0}, {"date": "2018-11-14", "close": 15.73, "volume": 7704449.0}, {"date": "2018-11-15", "close": 16.1, "volume": 12061670.0}, {"date": "2018-11-16", "close": 15.9, "volume": 14017590.0}, {"date": "2018-11-19", "close": 15.19, "volume": 9176655.0}, {"date": "2018-11-20", "close": 15.22, "volume": 9055092.0}, {"date": "2018-11-21", "close": 15.67, "volume": 5389330.0}, {"date": "2018-11-23", "close": 15.65, "volume": 2519812.0}, {"date": "2018-11-26", "close": 15.98, "volume": 11317480.0}, {"date": "2018-11-27", "close": 16.02, "volume": 9741466.0}, {"date": "2018-11-28", "close": 16.1, "volume": 8329336.0}, {"date": "2018-11-29", "close": 16.07, "volume": 6814014.0}, {"date": "2018-11-30", "close": 16.11, "volume": 10689490.0}, {"date": "2018-12-03", "close": 16.38, "volume": 9392925.0}, {"date": "2018-12-04", "close": 15.5, "volume": 16108260.0}, {"date": "2018-12-06", "close": 16.09, "volume": 27995850.0}, {"date": "2018-12-07", "close": 15.44, "volume": 10756630.0}, {"date": "2018-12-10", "close": 15.35, "volume": 11647860.0}, {"date": "2018-12-11", "close": 15.3, "volume": 7893636.0}, {"date": "2018-12-12", "close": 15.35, "volume": 12789000.0}, {"date": "2018-12-13", "close": 15.65, "volume": 20931690.0}, {"date": "2018-12-14", "close": 15.38, "volume": 9006473.0}, {"date": "2018-12-17", "close": 15.25, "volume": 8722590.0}, {"date": "2018-12-18", "close": 15.44, "volume": 12518310.0}, {"date": "2018-12-19", "close": 14.76, "volume": 13503320.0}, {"date": "2018-12-20", "close": 14.85, "volume": 12834040.0}, {"date": "2018-12-21", "close": 14.89, "volume": 13024970.0}, {"date": "2018-12-24", "close": 14.41, "volume": 4340089.0}, {"date": "2018-12-26", "close": 15.47, "volume": 9754976.0}, {"date": "2018-12-27", "close": 15.7, "volume": 8725259.0}, {"date": "2018-12-28", "close": 15.65, "volume": 6669417.0}, {"date": "2018-12-31", "close": 16.19, "volume": 12795660.0}, {"date": "2019-01-02", "close": 16.5, "volume": 18505920.0}, {"date": "2019-01-03", "close": 15.77, "volume": 12962370.0}, {"date": "2019-01-04", "close": 16.24, "volume": 13825110.0}, {"date": "2019-01-07", "close": 16.61, "volume": 8329435.0}, {"date": "2019-01-08", "close": 16.69, "volume": 10636910.0}, {"date": "2019-01-09", "close": 17.09, "volume": 7767517.0}, {"date": "2019-01-10", "close": 17.11, "volume": 10672170.0}, {"date": "2019-01-11", "close": 17.33, "volume": 15120040.0}, {"date": "2019-01-14", "close": 17.04, "volume": 6863243.0}, {"date": "2019-01-15", "close": 16.84, "volume": 10149530.0}, {"date": "2019-01-16", "close": 16.64, "volume": 8583036.0}, {"date": "2019-01-17", "close": 16.52, "volume": 12739780.0}, {"date": "2019-01-18", "close": 16.88, "volume": 18502120.0}, {"date": "2019-01-22", "close": 16.66, "volume": 10432880.0}, {"date": "2019-01-23", "close": 16.68, "volume": 10392130.0}, {"date": "2019-01-24", "close": 17.5, "volume": 19959270.0}, {"date": "2019-01-25", "close": 18.57, "volume": 29600360.0}, {"date": "2019-01-28", "close": 18.36, "volume": 12972300.0}, {"date": "2019-01-29", "close": 18.13, "volume": 10201160.0}, {"date": "2019-01-30", "close": 18.37, "volume": 9648351.0}, {"date": "2019-01-31", "close": 18.53, "volume": 11476570.0}, {"date": "2019-02-01", "close": 18.41, "volume": 7979789.0}, {"date": "2019-02-04", "close": 18.57, "volume": 5038414.0}, {"date": "2019-02-05", "close": 18.66, "volume": 7958783.0}, {"date": "2019-02-06", "close": 19.04, "volume": 18214110.0}, {"date": "2019-02-07", "close": 18.33, "volume": 21169910.0}, {"date": "2019-02-08", "close": 18.39, "volume": 7981390.0}, {"date": "2019-02-11", "close": 19.05, "volume": 9159212.0}, {"date": "2019-02-12", "close": 19.4, "volume": 16531290.0}, {"date": "2019-02-13", "close": 19.29, "volume": 11678290.0}, {"date": "2019-02-14", "close": 19.19, "volume": 9542882.0}, {"date": "2019-02-15", "close": 18.83, "volume": 12615830.0}, {"date": "2019-02-19", "close": 19.31, "volume": 12043700.0}, {"date": "2019-02-20", "close": 19.8, "volume": 12249830.0}, {"date": "2019-02-21", "close": 19.61, "volume": 6174159.0}, {"date": "2019-02-22", "close": 19.65, "volume": 7372713.0}, {"date": "2019-02-25", "close": 19.7, "volume": 10597500.0}, {"date": "2019-02-26", "close": 19.88, "volume": 11492040.0}, {"date": "2019-02-27", "close": 19.71, "volume": 6274090.0}, {"date": "2019-02-28", "close": 19.95, "volume": 12906580.0}, {"date": "2019-03-01", "close": 20.03, "volume": 10151940.0}, {"date": "2019-03-04", "close": 20.14, "volume": 11136240.0}, {"date": "2019-03-05", "close": 20.05, "volume": 7351379.0}, {"date": "2019-03-06", "close": 19.6, "volume": 10402720.0}, {"date": "2019-03-07", "close": 19.17, "volume": 22324150.0}, {"date": "2019-03-08", "close": 18.68, "volume": 21581010.0}, {"date": "2019-03-11", "close": 19.38, "volume": 12695230.0}, {"date": "2019-03-12", "close": 19.79, "volume": 13459170.0}, {"date": "2019-03-13", "close": 19.69, "volume": 7583660.0}, {"date": "2019-03-14", "close": 19.41, "volume": 5412168.0}, {"date": "2019-03-15", "close": 20.14, "volume": 17339340.0}, {"date": "2019-03-18", "close": 19.95, "volume": 7853106.0}, {"date": "2019-03-19", "close": 20.23, "volume": 9266497.0}, {"date": "2019-03-20", "close": 20.01, "volume": 8250316.0}, {"date": "2019-03-21", "close": 20.79, "volume": 12556720.0}, {"date": "2019-03-22", "close": 19.71, "volume": 11420400.0}, {"date": "2019-03-25", "close": 19.73, "volume": 6611058.0}, {"date": "2019-03-26", "close": 19.69, "volume": 6956896.0}, {"date": "2019-03-27", "close": 19.82, "volume": 11039290.0}, {"date": "2019-03-28", "close": 19.42, "volume": 12314320.0}, {"date": "2019-03-29", "close": 19.89, "volume": 16221420.0}, {"date": "2019-04-01", "close": 20.25, "volume": 10547500.0}, {"date": "2019-04-02", "close": 20.18, "volume": 10597630.0}, {"date": "2019-04-03", "close": 20.63, "volume": 18321300.0}, {"date": "2019-04-04", "close": 20.97, "volume": 18746680.0}, {"date": "2019-04-05", "close": 21.3, "volume": 15739620.0}, {"date": "2019-04-08", "close": 21.44, "volume": 12436890.0}, {"date": "2019-04-09", "close": 21.71, "volume": 14212730.0}, {"date": "2019-04-10", "close": 22.34, "volume": 23481160.0}, {"date": "2019-04-11", "close": 22.64, "volume": 13544010.0}, {"date": "2019-04-12", "close": 23.74, "volume": 27097210.0}, {"date": "2019-04-15", "close": 23.71, "volume": 22392970.0}, {"date": "2019-04-16", "close": 24.01, "volume": 19845070.0}, {"date": "2019-04-17", "close": 24.87, "volume": 25137090.0}, {"date": "2019-04-18", "close": 24.85, "volume": 14923240.0}, {"date": "2019-04-22", "close": 24.84, "volume": 9349382.0}, {"date": "2019-04-23", "close": 25.12, "volume": 11041780.0}, {"date": "2019-04-24", "close": 25.47, "volume": 15532600.0}, {"date": "2019-04-25", "close": 25.4, "volume": 13973390.0}, {"date": "2019-04-26", "close": 25.06, "volume": 18042910.0}, {"date": "2019-04-29", "close": 25.14, "volume": 9200276.0}, {"date": "2019-04-30", "close": 25.02, "volume": 16849900.0}, {"date": "2019-05-01", "close": 24.68, "volume": 9213596.0}, {"date": "2019-05-02", "close": 24.71, "volume": 8839073.0}, {"date": "2019-05-03", "close": 24.69, "volume": 8489069.0}, {"date": "2019-05-06", "close": 24.43, "volume": 8585474.0}, {"date": "2019-05-07", "close": 23.85, "volume": 14175020.0}, {"date": "2019-05-08", "close": 23.86, "volume": 7784368.0}, {"date": "2019-05-09", "close": 23.4, "volume": 9471004.0}, {"date": "2019-05-10", "close": 23.51, "volume": 7448570.0}, {"date": "2019-05-13", "close": 22.14, "volume": 14438740.0}, {"date": "2019-05-14", "close": 22.89, "volume": 10021220.0}, {"date": "2019-05-15", "close": 23.1, "volume": 7282323.0}, {"date": "2019-05-16", "close": 23.1, "volume": 9764720.0}, {"date": "2019-05-17", "close": 22.62, "volume": 11575700.0}, {"date": "2019-05-20", "close": 21.74, "volume": 17319320.0}, {"date": "2019-05-21", "close": 22.4, "volume": 15334030.0}, {"date": "2019-05-22", "close": 22.6, "volume": 10739370.0}, {"date": "2019-05-23", "close": 22.12, "volume": 9991496.0}, {"date": "2019-05-24", "close": 21.92, "volume": 4942717.0}, {"date": "2019-05-28", "close": 21.35, "volume": 12785550.0}, {"date": "2019-05-29", "close": 22.02, "volume": 14232400.0}, {"date": "2019-05-30", "close": 22.19, "volume": 12816640.0}, {"date": "2019-05-31", "close": 22.3, "volume": 19941270.0}, {"date": "2019-06-03", "close": 22.35, "volume": 10711030.0}, {"date": "2019-06-04", "close": 23.42, "volume": 15107700.0}, {"date": "2019-06-05", "close": 23.17, "volume": 10973880.0}, {"date": "2019-06-06", "close": 23.69, "volume": 8467236.0}, {"date": "2019-06-07", "close": 24.05, "volume": 12180360.0}, {"date": "2019-06-10", "close": 24.45, "volume": 14926700.0}, {"date": "2019-06-11", "close": 24.67, "volume": 11312680.0}, {"date": "2019-06-12", "close": 24.06, "volume": 7899737.0}, {"date": "2019-06-13", "close": 24.26, "volume": 8078606.0}, {"date": "2019-06-14", "close": 23.83, "volume": 5691293.0}, {"date": "2019-06-17", "close": 23.72, "volume": 5066430.0}, {"date": "2019-06-18", "close": 24.55, "volume": 8869027.0}, {"date": "2019-06-19", "close": 24.31, "volume": 5964182.0}, {"date": "2019-06-20", "close": 24.12, "volume": 8621485.0}, {"date": "2019-06-21", "close": 23.97, "volume": 11021380.0}, {"date": "2019-06-24", "close": 23.78, "volume": 6229809.0}, {"date": "2019-06-25", "close": 23.41, "volume": 6013674.0}, {"date": "2019-06-26", "close": 23.71, "volume": 10674050.0}, {"date": "2019-06-27", "close": 23.89, "volume": 6706236.0}, {"date": "2019-06-28", "close": 23.87, "volume": 14472420.0}, {"date": "2019-07-01", "close": 24.27, "volume": 14323760.0}, {"date": "2019-07-02", "close": 24.03, "volume": 6300472.0}, {"date": "2019-07-03", "close": 24.57, "volume": 7971031.0}, {"date": "2019-07-05", "close": 24.3, "volume": 5074014.0}, {"date": "2019-07-08", "close": 24.14, "volume": 4879932.0}, {"date": "2019-07-09", "close": 24.56, "volume": 6013288.0}, {"date": "2019-07-10", "close": 25.1, "volume": 7479537.0}, {"date": "2019-07-11", "close": 24.89, "volume": 6004591.0}, {"date": "2019-07-12", "close": 25.4, "volume": 5473486.0}, {"date": "2019-07-15", "close": 26.01, "volume": 9393083.0}, {"date": "2019-07-16", "close": 25.73, "volume": 6720022.0}, {"date": "2019-07-17", "close": 26.1, "volume": 10488500.0}, {"date": "2019-07-18", "close": 26.39, "volume": 9970975.0}, {"date": "2019-07-19", "close": 25.92, "volume": 7402033.0}, {"date": "2019-07-22", "close": 25.85, "volume": 7112061.0}, {"date": "2019-07-23", "close": 26.5, "volume": 6782352.0}, {"date": "2019-07-24", "close": 27.17, "volume": 15198140.0}, {"date": "2019-07-25", "close": 27.21, "volume": 15639190.0}, {"date": "2019-07-26", "close": 27.33, "volume": 7531856.0}, {"date": "2019-07-29", "close": 27.28, "volume": 4842620.0}, {"date": "2019-07-30", "close": 26.87, "volume": 7175363.0}, {"date": "2019-07-31", "close": 26.26, "volume": 9769086.0}, {"date": "2019-08-01", "close": 25.65, "volume": 11023000.0}, {"date": "2019-08-02", "close": 25.03, "volume": 8321967.0}, {"date": "2019-08-05", "close": 23.95, "volume": 10797940.0}, {"date": "2019-08-06", "close": 24.27, "volume": 10110280.0}, {"date": "2019-08-07", "close": 24.7, "volume": 10635870.0}, {"date": "2019-08-08", "close": 25.36, "volume": 9301884.0}, {"date": "2019-08-09", "close": 24.72, "volume": 7308583.0}, {"date": "2019-08-12", "close": 23.92, "volume": 10196280.0}, {"date": "2019-08-13", "close": 25.14, "volume": 12419710.0}, {"date": "2019-08-14", "close": 24.7, "volume": 5921836.0}, {"date": "2019-08-15", "close": 24.08, "volume": 8574365.0}, {"date": "2019-08-16", "close": 24.94, "volume": 6346683.0}, {"date": "2019-08-19", "close": 25.17, "volume": 4654965.0}, {"date": "2019-08-20", "close": 24.92, "volume": 3621795.0}, {"date": "2019-08-21", "close": 24.82, "volume": 9520274.0}, {"date": "2019-08-22", "close": 24.8, "volume": 6231811.0}, {"date": "2019-08-23", "close": 23.78, "volume": 8106413.0}, {"date": "2019-08-26", "close": 23.6, "volume": 7869338.0}, {"date": "2019-08-27", "close": 23.51, "volume": 9613047.0}, {"date": "2019-08-28", "close": 23.58, "volume": 7782461.0}, {"date": "2019-08-29", "close": 24.2, "volume": 9814240.0}, {"date": "2019-08-30", "close": 23.97, "volume": 16596720.0}, {"date": "2019-09-03", "close": 23.29, "volume": 10936050.0}, {"date": "2019-09-04", "close": 24.03, "volume": 9810621.0}, {"date": "2019-09-05", "close": 24.87, "volume": 9064612.0}, {"date": "2019-09-06", "close": 24.86, "volume": 7003929.0}, {"date": "2019-09-09", "close": 25.0, "volume": 6396795.0}, {"date": "2019-09-10", "close": 24.81, "volume": 6631061.0}, {"date": "2019-09-11", "close": 25.99, "volume": 8264027.0}, {"date": "2019-09-12", "close": 25.97, "volume": 8367310.0}, {"date": "2019-09-13", "close": 25.86, "volume": 4544245.0}, {"date": "2019-09-16", "close": 25.4, "volume": 7503766.0}, {"date": "2019-09-17", "close": 25.85, "volume": 7008795.0}, {"date": "2019-09-18", "close": 25.62, "volume": 6227822.0}, {"date": "2019-09-19", "close": 25.61, "volume": 5307829.0}, {"date": "2019-09-20", "close": 24.84, "volume": 11329030.0}, {"date": "2019-09-23", "close": 25.035, "volume": 5965704.0}, {"date": "2019-09-24", "close": 24.31, "volume": 8596145.0}, {"date": "2019-09-25", "close": 24.92, "volume": 8553667.0}, {"date": "2019-09-26", "close": 24.99, "volume": 5366702.0}, {"date": "2019-09-27", "close": 24.76, "volume": 4234784.0}, {"date": "2019-09-30", "close": 24.97, "volume": 5169596.0}, {"date": "2019-10-01", "close": 24.0, "volume": 10828390.0}, {"date": "2019-10-02", "close": 23.99, "volume": 9462910.0}, {"date": "2019-10-03", "close": 23.91, "volume": 11583410.0}, {"date": "2019-10-04", "close": 24.435, "volume": 7516583.0}, {"date": "2019-10-07", "close": 24.52, "volume": 6384007.0}, {"date": "2019-10-08", "close": 22.95, "volume": 11478950.0}, {"date": "2019-10-09", "close": 23.3, "volume": 5424460.0}, {"date": "2019-10-10", "close": 23.29, "volume": 6685732.0}, {"date": "2019-10-11", "close": 24.04, "volume": 6757578.0}, {"date": "2019-10-14", "close": 24.05, "volume": 3563519.0}, {"date": "2019-10-15", "close": 24.4, "volume": 3711784.0}, {"date": "2019-10-16", "close": 23.78, "volume": 4308882.0}, {"date": "2019-10-17", "close": 23.63, "volume": 6907732.0}, {"date": "2019-10-18", "close": 23.68, "volume": 5877257.0}, {"date": "2019-10-21", "close": 24.02, "volume": 3741642.0}, {"date": "2019-10-22", "close": 24.1, "volume": 7240555.0}, {"date": "2019-10-23", "close": 23.34, "volume": 5886473.0}, {"date": "2019-10-24", "close": 24.4, "volume": 8591089.0}, {"date": "2019-10-25", "close": 24.75, "volume": 5645555.0}, {"date": "2019-10-28", "close": 25.15, "volume": 4754840.0}, {"date": "2019-10-29", "close": 24.71, "volume": 4758704.0}, {"date": "2019-10-30", "close": 24.4, "volume": 4731075.0}, {"date": "2019-10-31", "close": 24.39, "volume": 4440349.0}, {"date": "2019-11-01", "close": 25.14, "volume": 6331750.0}, {"date": "2019-11-04", "close": 26.8, "volume": 10065560.0}, {"date": "2019-11-05", "close": 27.04, "volume": 8704796.0}, {"date": "2019-11-06", "close": 26.66, "volume": 4833934.0}, {"date": "2019-11-07", "close": 26.88, "volume": 4166376.0}, {"date": "2019-11-08", "close": 27.07, "volume": 6356624.0}, {"date": "2019-11-11", "close": 26.95, "volume": 3844451.0}, {"date": "2019-11-12", "close": 28.07, "volume": 15690660.0}, {"date": "2019-11-13", "close": 28.11, "volume": 8747369.0}, {"date": "2019-11-14", "close": 26.99, "volume": 13235680.0}, {"date": "2019-11-15", "close": 26.86, "volume": 7505503.0}, {"date": "2019-11-18", "close": 26.12, "volume": 10850550.0}, {"date": "2019-11-19", "close": 26.36, "volume": 7041967.0}, {"date": "2019-11-20", "close": 26.39, "volume": 5501054.0}, {"date": "2019-11-21", "close": 26.14, "volume": 4586758.0}, {"date": "2019-11-22", "close": 25.99, "volume": 3543782.0}, {"date": "2019-11-25", "close": 26.68, "volume": 6139002.0}, {"date": "2019-11-26", "close": 26.51, "volume": 9175543.0}, {"date": "2019-11-27", "close": 26.68, "volume": 3662209.0}, {"date": "2019-11-29", "close": 26.37, "volume": 3318790.0}, {"date": "2019-12-02", "close": 25.81, "volume": 7121146.0}, {"date": "2019-12-03", "close": 25.16, "volume": 12183580.0}, {"date": "2019-12-04", "close": 23.92, "volume": 26768330.0}, {"date": "2019-12-05", "close": 23.45, "volume": 11028360.0}, {"date": "2019-12-06", "close": 24.17, "volume": 10509640.0}, {"date": "2019-12-09", "close": 23.52, "volume": 9009296.0}, {"date": "2019-12-10", "close": 23.68, "volume": 8227573.0}, {"date": "2019-12-11", "close": 24.78, "volume": 11826190.0}, {"date": "2019-12-12", "close": 25.63, "volume": 12111430.0}, {"date": "2019-12-13", "close": 25.72, "volume": 11555740.0}, {"date": "2019-12-16", "close": 25.93, "volume": 7859902.0}, {"date": "2019-12-17", "close": 25.77, "volume": 7207126.0}, {"date": "2019-12-18", "close": 25.58, "volume": 7696553.0}, {"date": "2019-12-19", "close": 26.05, "volume": 7768294.0}, {"date": "2019-12-20", "close": 25.96, "volume": 8703429.0}, {"date": "2019-12-23", "close": 26.5, "volume": 6328004.0}, {"date": "2019-12-24", "close": 26.55, "volume": 3475705.0}, {"date": "2019-12-26", "close": 26.925, "volume": 4384045.0}, {"date": "2019-12-27", "close": 26.69, "volume": 5142712.0}, {"date": "2019-12-30", "close": 26.41, "volume": 5835216.0}, {"date": "2019-12-31", "close": 26.56, "volume": 3870961.0}, {"date": "2020-01-02", "close": 27.375, "volume": 6504280.0}, {"date": "2020-01-03", "close": 26.67, "volume": 9733297.0}, {"date": "2020-01-06", "close": 25.68, "volume": 10437710.0}, {"date": "2020-01-07", "close": 26.25, "volume": 7553716.0}, {"date": "2020-01-08", "close": 26.05, "volume": 7867931.0}, {"date": "2020-01-09", "close": 26.1, "volume": 8525237.0}, {"date": "2020-01-10", "close": 26.5, "volume": 7201711.0}, {"date": "2020-01-13", "close": 27.52, "volume": 11628670.0}, {"date": "2020-01-14", "close": 27.51, "volume": 11440220.0}, {"date": "2020-01-15", "close": 26.72, "volume": 11387860.0}, {"date": "2020-01-16", "close": 28.25, "volume": 23666370.0}, {"date": "2020-01-17", "close": 28.49, "volume": 11551180.0}, {"date": "2020-01-21", "close": 27.51, "volume": 16252470.0}, {"date": "2020-01-22", "close": 27.775, "volume": 7084270.0}, {"date": "2020-01-23", "close": 28.02, "volume": 6735111.0}, {"date": "2020-01-24", "close": 27.31, "volume": 7317191.0}, {"date": "2020-01-27", "close": 25.87, "volume": 8398122.0}, {"date": "2020-01-28", "close": 26.33, "volume": 6130578.0}, {"date": "2020-01-29", "close": 25.09, "volume": 17660150.0}, {"date": "2020-01-30", "close": 24.8, "volume": 17018980.0}, {"date": "2020-01-31", "close": 24.04, "volume": 10871040.0}, {"date": "2020-02-03", "close": 24.21, "volume": 9259007.0}, {"date": "2020-02-04", "close": 24.755, "volume": 10544110.0}, {"date": "2020-02-05", "close": 25.84, "volume": 10777650.0}, {"date": "2020-02-06", "close": 25.75, "volume": 4263943.0}, {"date": "2020-02-07", "close": 24.02, "volume": 20910400.0}, {"date": "2020-02-10", "close": 24.15, "volume": 13403430.0}, {"date": "2020-02-11", "close": 25.5, "volume": 19616850.0}, {"date": "2020-02-12", "close": 25.48, "volume": 9362364.0}, {"date": "2020-02-13", "close": 25.22, "volume": 6782895.0}, {"date": "2020-02-14", "close": 25.12, "volume": 5264489.0}, {"date": "2020-02-18", "close": 24.79, "volume": 6082256.0}, {"date": "2020-02-19", "close": 25.205, "volume": 6274814.0}, {"date": "2020-02-20", "close": 25.13, "volume": 5778016.0}, {"date": "2020-02-21", "close": 24.43, "volume": 6711191.0}, {"date": "2020-02-24", "close": 22.96, "volume": 13623010.0}, {"date": "2020-02-25", "close": 22.65, "volume": 12658310.0}, {"date": "2020-02-26", "close": 22.36, "volume": 11222600.0}, {"date": "2020-02-27", "close": 20.55, "volume": 20046780.0}, {"date": "2020-02-28", "close": 21.3, "volume": 23333660.0}, {"date": "2020-03-02", "close": 21.96, "volume": 13312450.0}, {"date": "2020-03-03", "close": 21.3, "volume": 12016750.0}, {"date": "2020-03-04", "close": 22.59, "volume": 10687040.0}, {"date": "2020-03-05", "close": 24.93, "volume": 30864710.0}, {"date": "2020-03-06", "close": 24.09, "volume": 14684700.0}, {"date": "2020-03-09", "close": 22.22, "volume": 13199120.0}, {"date": "2020-03-10", "close": 23.21, "volume": 14173480.0}, {"date": "2020-03-11", "close": 22.01, "volume": 10322200.0}, {"date": "2020-03-12", "close": 19.56, "volume": 13800420.0}, {"date": "2020-03-13", "close": 20.78, "volume": 12543810.0}, {"date": "2020-03-16", "close": 17.74, "volume": 9805457.0}, {"date": "2020-03-17", "close": 18.82, "volume": 11453740.0}, {"date": "2020-03-18", "close": 17.25, "volume": 10930680.0}, {"date": "2020-03-19", "close": 18.84, "volume": 10526700.0}, {"date": "2020-03-20", "close": 18.67, "volume": 12976130.0}, {"date": "2020-03-23", "close": 18.96, "volume": 9422025.0}, {"date": "2020-03-24", "close": 21.86, "volume": 13566520.0}, {"date": "2020-03-25", "close": 21.6, "volume": 11585610.0}, {"date": "2020-03-26", "close": 23.18, "volume": 9371300.0}, {"date": "2020-03-27", "close": 22.35, "volume": 10962270.0}, {"date": "2020-03-30", "close": 22.7, "volume": 7438158.0}, {"date": "2020-03-31", "close": 22.63, "volume": 14411920.0}, {"date": "2020-04-01", "close": 21.64, "volume": 8253368.0}, {"date": "2020-04-02", "close": 22.65, "volume": 9597261.0}, {"date": "2020-04-03", "close": 22.43, "volume": 7963357.0}, {"date": "2020-04-06", "close": 23.84, "volume": 10362590.0}, {"date": "2020-04-07", "close": 23.87, "volume": 8846965.0}, {"date": "2020-04-08", "close": 24.74, "volume": 6998088.0}, {"date": "2020-04-09", "close": 24.28, "volume": 9993531.0}, {"date": "2020-04-13", "close": 24.51, "volume": 6679361.0}, {"date": "2020-04-14", "close": 25.53, "volume": 9367869.0}, {"date": "2020-04-15", "close": 25.15, "volume": 8106699.0}, {"date": "2020-04-16", "close": 25.79, "volume": 12789180.0}, {"date": "2020-04-17", "close": 25.955, "volume": 4888441.0}, {"date": "2020-04-20", "close": 26.23, "volume": 9800645.0}, {"date": "2020-04-21", "close": 25.28, "volume": 10118720.0}, {"date": "2020-04-22", "close": 26.65, "volume": 9741061.0}, {"date": "2020-04-23", "close": 26.42, "volume": 9032251.0}, {"date": "2020-04-24", "close": 27.13, "volume": 8056116.0}, {"date": "2020-04-27", "close": 27.43, "volume": 10695970.0}, {"date": "2020-04-28", "close": 26.88, "volume": 10343170.0}, {"date": "2020-04-29", "close": 27.75, "volume": 9784615.0}, {"date": "2020-04-30", "close": 26.74, "volume": 7945822.0}, {"date": "2020-05-01", "close": 25.43, "volume": 11143190.0}, {"date": "2020-05-04", "close": 25.7, "volume": 6958456.0}, {"date": "2020-05-05", "close": 26.27, "volume": 7724908.0}, {"date": "2020-05-06", "close": 26.6, "volume": 7844067.0}, {"date": "2020-05-07", "close": 26.44, "volume": 7496449.0}, {"date": "2020-05-08", "close": 26.85, "volume": 9202137.0}, {"date": "2020-05-11", "close": 26.34, "volume": 9062007.0}, {"date": "2020-05-12", "close": 26.05, "volume": 9157693.0}, {"date": "2020-05-13", "close": 25.78, "volume": 8089540.0}, {"date": "2020-05-14", "close": 26.275, "volume": 7684777.0}, {"date": "2020-05-15", "close": 26.34, "volume": 5852100.0}, {"date": "2020-05-18", "close": 27.58, "volume": 8694083.0}, {"date": "2020-05-19", "close": 27.37, "volume": 7419458.0}, {"date": "2020-05-20", "close": 28.96, "volume": 12493330.0}, {"date": "2020-05-21", "close": 29.1, "volume": 11254950.0}, {"date": "2020-05-22", "close": 30.13, "volume": 9105495.0}, {"date": "2020-05-26", "close": 30.4, "volume": 14322730.0}, {"date": "2020-05-27", "close": 30.7, "volume": 13027930.0}, {"date": "2020-05-28", "close": 29.97, "volume": 16513880.0}, {"date": "2020-05-29", "close": 32.62, "volume": 22896620.0}, {"date": "2020-06-01", "close": 32.98, "volume": 12082320.0}, {"date": "2020-06-02", "close": 34.61, "volume": 16181430.0}, {"date": "2020-06-03", "close": 35.96, "volume": 21611580.0}, {"date": "2020-06-04", "close": 35.89, "volume": 10832340.0}, {"date": "2020-06-05", "close": 35.89, "volume": 9852821.0}, {"date": "2020-06-08", "close": 34.95, "volume": 12326500.0}, {"date": "2020-06-09", "close": 35.17, "volume": 9777129.0}, {"date": "2020-06-10", "close": 35.06, "volume": 7960716.0}, {"date": "2020-06-11", "close": 33.32, "volume": 9151489.0}, {"date": "2020-06-12", "close": 33.73, "volume": 7836233.0}, {"date": "2020-06-15", "close": 34.39, "volume": 7886839.0}, {"date": "2020-06-16", "close": 34.74, "volume": 8474973.0}, {"date": "2020-06-17", "close": 34.98, "volume": 5785244.0}, {"date": "2020-06-18", "close": 34.49, "volume": 6677254.0}, {"date": "2020-06-19", "close": 33.98, "volume": 11803370.0}, {"date": "2020-06-22", "close": 34.71, "volume": 8879677.0}, {"date": "2020-06-23", "close": 34.36, "volume": 5971002.0}, {"date": "2020-06-24", "close": 33.63, "volume": 5454220.0}, {"date": "2020-06-25", "close": 33.87, "volume": 4459818.0}, {"date": "2020-06-26", "close": 33.23, "volume": 8854017.0}, {"date": "2020-06-29", "close": 33.56, "volume": 8119974.0}, {"date": "2020-06-30", "close": 35.06, "volume": 8157569.0}, {"date": "2020-07-01", "close": 34.37, "volume": 6006200.0}, {"date": "2020-07-02", "close": 35.02, "volume": 6105334.0}, {"date": "2020-07-06", "close": 36.16, "volume": 9304895.0}, {"date": "2020-07-07", "close": 35.44, "volume": 6335286.0}, {"date": "2020-07-08", "close": 37.58, "volume": 14213480.0}, {"date": "2020-07-09", "close": 38.12, "volume": 12380320.0}, {"date": "2020-07-10", "close": 38.305, "volume": 6042932.0}, {"date": "2020-07-13", "close": 36.67, "volume": 10083220.0}, {"date": "2020-07-14", "close": 37.23, "volume": 6579861.0}, {"date": "2020-07-15", "close": 37.05, "volume": 5919037.0}, {"date": "2020-07-16", "close": 36.59, "volume": 5983477.0}, {"date": "2020-07-17", "close": 36.52, "volume": 4675972.0}, {"date": "2020-07-20", "close": 36.88, "volume": 5860940.0}, {"date": "2020-07-21", "close": 36.32, "volume": 8058585.0}, {"date": "2020-07-22", "close": 36.01, "volume": 6401603.0}, {"date": "2020-07-23", "close": 35.33, "volume": 5532955.0}, {"date": "2020-07-24", "close": 34.99, "volume": 8198870.0}, {"date": "2020-07-27", "close": 35.58, "volume": 5437198.0}, {"date": "2020-07-28", "close": 34.98, "volume": 4902482.0}, {"date": "2020-07-29", "close": 35.11, "volume": 4415429.0}, {"date": "2020-07-30", "close": 35.94, "volume": 7244091.0}, {"date": "2020-07-31", "close": 36.47, "volume": 7347109.0}, {"date": "2020-08-03", "close": 37.37, "volume": 9007370.0}, {"date": "2020-08-04", "close": 37.5, "volume": 5921564.0}, {"date": "2020-08-05", "close": 37.77, "volume": 5851350.0}, {"date": "2020-08-06", "close": 36.63, "volume": 8897372.0}, {"date": "2020-08-07", "close": 36.08, "volume": 10194790.0}, {"date": "2020-08-10", "close": 35.35, "volume": 7321780.0}, {"date": "2020-08-11", "close": 34.69, "volume": 6101890.0}, {"date": "2020-08-12", "close": 35.28, "volume": 4921472.0}, {"date": "2020-08-13", "close": 34.7, "volume": 10355590.0}, {"date": "2020-08-14", "close": 33.57, "volume": 12303280.0}, {"date": "2020-08-17", "close": 33.78, "volume": 6544372.0}, {"date": "2020-08-18", "close": 33.38, "volume": 4501450.0}, {"date": "2020-08-19", "close": 33.11, "volume": 4597877.0}, {"date": "2020-08-20", "close": 32.79, "volume": 5098185.0}, {"date": "2020-08-21", "close": 33.46, "volume": 7007762.0}, {"date": "2020-08-24", "close": 34.715, "volume": 10632090.0}, {"date": "2020-08-25", "close": 35.21, "volume": 9390178.0}, {"date": "2020-08-26", "close": 35.61, "volume": 6609571.0}, {"date": "2020-08-27", "close": 35.91, "volume": 13501550.0}, {"date": "2020-08-28", "close": 38.25, "volume": 17859810.0}, {"date": "2020-08-31", "close": 38.78, "volume": 9145442.0}, {"date": "2020-09-01", "close": 39.19, "volume": 10637370.0}, {"date": "2020-09-02", "close": 41.185, "volume": 9767615.0}, {"date": "2020-09-03", "close": 38.32, "volume": 11710980.0}, {"date": "2020-09-04", "close": 37.36, "volume": 10050570.0}, {"date": "2020-09-08", "close": 37.55, "volume": 9850016.0}, {"date": "2020-09-09", "close": 39.45, "volume": 8619002.0}, {"date": "2020-09-10", "close": 38.51, "volume": 5710874.0}, {"date": "2020-09-11", "close": 38.76, "volume": 5417910.0}, {"date": "2020-09-14", "close": 39.22, "volume": 6870719.0}, {"date": "2020-09-15", "close": 39.005, "volume": 5907499.0}, {"date": "2020-09-16", "close": 38.08, "volume": 8229964.0}, {"date": "2020-09-17", "close": 38.705, "volume": 7074406.0}, {"date": "2020-09-18", "close": 38.49, "volume": 8079396.0}, {"date": "2020-09-21", "close": 38.38, "volume": 6343286.0}, {"date": "2020-09-22", "close": 38.86, "volume": 6949101.0}, {"date": "2020-09-23", "close": 37.57, "volume": 5164213.0}, {"date": "2020-09-24", "close": 37.9, "volume": 5654928.0}, {"date": "2020-09-25", "close": 38.05, "volume": 5833076.0}, {"date": "2020-09-28", "close": 39.89, "volume": 7190642.0}, {"date": "2020-09-29", "close": 39.4, "volume": 6717980.0}, {"date": "2020-09-30", "close": 39.7, "volume": 6217599.0}, {"date": "2020-10-01", "close": 40.31, "volume": 5971106.0}, {"date": "2020-10-02", "close": 39.77, "volume": 6073237.0}, {"date": "2020-10-05", "close": 41.52, "volume": 9814804.0}, {"date": "2020-10-06", "close": 42.08, "volume": 9376453.0}, {"date": "2020-10-07", "close": 42.62, "volume": 11121680.0}, {"date": "2020-10-08", "close": 42.75, "volume": 10606480.0}, {"date": "2020-10-09", "close": 44.7, "volume": 10662150.0}, {"date": "2020-10-12", "close": 43.59, "volume": 10053970.0}, {"date": "2020-10-13", "close": 43.78, "volume": 5534100.0}, {"date": "2020-10-14", "close": 43.34, "volume": 4880629.0}, {"date": "2020-10-15", "close": 42.95, "volume": 5283807.0}, {"date": "2020-10-16", "close": 42.96, "volume": 4422595.0}, {"date": "2020-10-19", "close": 41.85, "volume": 7106221.0}, {"date": "2020-10-20", "close": 41.62, "volume": 5167593.0}, {"date": "2020-10-21", "close": 40.4, "volume": 7429920.0}, {"date": "2020-10-22", "close": 41.04, "volume": 5874927.0}, {"date": "2020-10-23", "close": 41.43, "volume": 5584415.0}, {"date": "2020-10-26", "close": 40.89, "volume": 4549219.0}, {"date": "2020-10-27", "close": 41.47, "volume": 5167454.0}, {"date": "2020-10-28", "close": 39.53, "volume": 6818117.0}, {"date": "2020-10-29", "close": 38.21, "volume": 41594500.0}, {"date": "2020-10-30", "close": 37.51, "volume": 16169570.0}, {"date": "2020-11-02", "close": 36.89, "volume": 11677540.0}, {"date": "2020-11-03", "close": 37.19, "volume": 8469477.0}, {"date": "2020-11-04", "close": 39.16, "volume": 12970240.0}, {"date": "2020-11-05", "close": 41.48, "volume": 14071620.0}, {"date": "2020-11-06", "close": 45.13, "volume": 23484620.0}, {"date": "2020-11-09", "close": 42.21, "volume": 15189300.0}, {"date": "2020-11-10", "close": 40.32, "volume": 13783460.0}, {"date": "2020-11-11", "close": 42.27, "volume": 10999560.0}, {"date": "2020-11-12", "close": 41.6, "volume": 7175263.0}, {"date": "2020-11-13", "close": 43.26, "volume": 8813371.0}, {"date": "2020-11-16", "close": 43.31, "volume": 7093123.0}, {"date": "2020-11-17", "close": 42.965, "volume": 5166669.0}, {"date": "2020-11-18", "close": 43.09, "volume": 5156844.0}, {"date": "2020-11-19", "close": 44.18, "volume": 5294182.0}, {"date": "2020-11-20", "close": 43.96, "volume": 5455712.0}, {"date": "2020-11-23", "close": 44.6, "volume": 7401520.0}, {"date": "2020-11-24", "close": 44.84, "volume": 5353852.0}, {"date": "2020-11-25", "close": 44.6, "volume": 4790879.0}, {"date": "2020-11-27", "close": 45.11, "volume": 2858672.0}, {"date": "2020-11-30", "close": 46.29, "volume": 8465560.0}, {"date": "2020-12-01", "close": 46.64, "volume": 8102250.0}, {"date": "2020-12-02", "close": 45.62, "volume": 7879626.0}, {"date": "2020-12-03", "close": 45.52, "volume": 13101380.0}, {"date": "2020-12-04", "close": 43.38, "volume": 22513640.0}, {"date": "2020-12-07", "close": 44.14, "volume": 8869746.0}, {"date": "2020-12-08", "close": 43.68, "volume": 7294109.0}, {"date": "2020-12-09", "close": 42.56, "volume": 7073689.0}, {"date": "2020-12-10", "close": 42.91, "volume": 5680057.0}, {"date": "2020-12-11", "close": 42.94, "volume": 6769047.0}, {"date": "2020-12-14", "close": 44.33, "volume": 11486350.0}, {"date": "2020-12-15", "close": 45.16, "volume": 8005229.0}, {"date": "2020-12-16", "close": 45.31, "volume": 8355525.0}, {"date": "2020-12-17", "close": 47.1, "volume": 10196020.0}, {"date": "2020-12-18", "close": 47.51, "volume": 31269020.0}, {"date": "2020-12-21", "close": 47.25, "volume": 8689822.0}, {"date": "2020-12-22", "close": 47.15, "volume": 4373171.0}, {"date": "2020-12-23", "close": 46.41, "volume": 5697038.0}, {"date": "2020-12-24", "close": 47.05, "volume": 3715886.0}, {"date": "2020-12-28", "close": 46.98, "volume": 5321782.0}, {"date": "2020-12-29", "close": 46.23, "volume": 5427339.0}, {"date": "2020-12-30", "close": 47.5, "volume": 4277526.0}, {"date": "2020-12-31", "close": 47.54, "volume": 4049480.0}, {"date": "2021-01-04", "close": 46.31, "volume": 11418630.0}, {"date": "2021-01-05", "close": 47.61, "volume": 5710109.0}, {"date": "2021-01-06", "close": 46.51, "volume": 6516434.0}, {"date": "2021-01-07", "close": 49.02, "volume": 9090356.0}, {"date": "2021-01-08", "close": 49.08, "volume": 11093190.0}, {"date": "2021-01-11", "close": 50.24, "volume": 9073919.0}, {"date": "2021-01-12", "close": 50.64, "volume": 6390990.0}, {"date": "2021-01-13", "close": 50.24, "volume": 5606828.0}, {"date": "2021-01-14", "close": 51.31, "volume": 9324955.0}, {"date": "2021-01-15", "close": 50.77, "volume": 7994501.0}, {"date": "2021-01-19", "close": 53.81, "volume": 16424010.0}, {"date": "2021-01-20", "close": 54.08, "volume": 11638390.0}, {"date": "2021-01-21", "close": 53.49, "volume": 9327814.0}, {"date": "2021-01-22", "close": 52.62, "volume": 6410462.0}, {"date": "2021-01-25", "close": 54.43, "volume": 10775900.0}, {"date": "2021-01-26", "close": 54.0, "volume": 8299287.0}, {"date": "2021-01-27", "close": 51.14, "volume": 14169060.0}, {"date": "2021-01-28", "close": 52.18, "volume": 9398006.0}, {"date": "2021-01-29", "close": 51.46, "volume": 7818511.0}, {"date": "2021-02-01", "close": 52.87, "volume": 6356501.0}, {"date": "2021-02-02", "close": 52.86, "volume": 8708494.0}, {"date": "2021-02-03", "close": 51.11, "volume": 10115090.0}, {"date": "2021-02-04", "close": 50.3, "volume": 11072120.0}, {"date": "2021-02-05", "close": 50.05, "volume": 9308999.0}, {"date": "2021-02-08", "close": 51.6, "volume": 7499709.0}, {"date": "2021-02-09", "close": 51.25, "volume": 6605748.0}, {"date": "2021-02-10", "close": 50.59, "volume": 7117932.0}, {"date": "2021-02-11", "close": 52.11, "volume": 8797916.0}, {"date": "2021-02-12", "close": 53.82, "volume": 11378400.0}, {"date": "2021-02-16", "close": 52.94, "volume": 7841826.0}, {"date": "2021-02-17", "close": 50.4, "volume": 10335170.0}, {"date": "2021-02-18", "close": 50.47, "volume": 11012710.0}, {"date": "2021-02-19", "close": 51.89, "volume": 9959643.0}, {"date": "2021-02-22", "close": 49.69, "volume": 13798730.0}, {"date": "2021-02-23", "close": 48.84, "volume": 13210720.0}, {"date": "2021-02-24", "close": 49.26, "volume": 12785280.0}, {"date": "2021-02-25", "close": 46.56, "volume": 11476430.0}, {"date": "2021-02-26", "close": 48.28, "volume": 11501130.0}, {"date": "2021-03-01", "close": 49.52, "volume": 9348071.0}, {"date": "2021-03-02", "close": 47.83, "volume": 9718204.0}, {"date": "2021-03-03", "close": 45.56, "volume": 16898420.0}, {"date": "2021-03-04", "close": 40.095, "volume": 33121290.0}, {"date": "2021-03-05", "close": 41.51, "volume": 21673010.0}, {"date": "2021-03-08", "close": 40.06, "volume": 18059870.0}, {"date": "2021-03-09", "close": 43.86, "volume": 20324010.0}, {"date": "2021-03-10", "close": 42.84, "volume": 21969020.0}, {"date": "2021-03-11", "close": 46.3, "volume": 18895350.0}, {"date": "2021-03-12", "close": 47.16, "volume": 16216940.0}, {"date": "2021-03-15", "close": 48.36, "volume": 8372803.0}, {"date": "2021-03-16", "close": 47.96, "volume": 9320722.0}, {"date": "2021-03-17", "close": 48.1, "volume": 11421330.0}, {"date": "2021-03-18", "close": 45.55, "volume": 9722043.0}, {"date": "2021-03-19", "close": 47.0, "volume": 10172030.0}, {"date": "2021-03-22", "close": 47.67, "volume": 7974081.0}, {"date": "2021-03-23", "close": 46.15, "volume": 8492226.0}, {"date": "2021-03-24", "close": 45.25, "volume": 18802070.0}, {"date": "2021-03-25", "close": 44.75, "volume": 11073810.0}, {"date": "2021-03-26", "close": 46.97, "volume": 10575400.0}, {"date": "2021-03-29", "close": 46.51, "volume": 9303318.0}, {"date": "2021-03-30", "close": 47.33, "volume": 8375491.0}, {"date": "2021-03-31", "close": 48.98, "volume": 10221300.0}, {"date": "2021-04-01", "close": 49.66, "volume": 11084680.0}, {"date": "2021-04-05", "close": 51.07, "volume": 9557257.0}, {"date": "2021-04-06", "close": 50.85, "volume": 9666292.0}, {"date": "2021-04-07", "close": 50.36, "volume": 8130396.0}, {"date": "2021-04-08", "close": 50.38, "volume": 7607453.0}, {"date": "2021-04-09", "close": 49.6, "volume": 7054351.0}, {"date": "2021-04-12", "close": 49.65, "volume": 12191350.0}, {"date": "2021-04-13", "close": 48.75, "volume": 7682370.0}, {"date": "2021-04-14", "close": 48.07, "volume": 6456590.0}, {"date": "2021-04-15", "close": 48.78, "volume": 6630112.0}, {"date": "2021-04-16", "close": 47.91, "volume": 12939800.0}, {"date": "2021-04-19", "close": 46.65, "volume": 9722495.0}, {"date": "2021-04-20", "close": 45.84, "volume": 21600670.0}, {"date": "2021-04-21", "close": 47.48, "volume": 9507495.0}, {"date": "2021-04-22", "close": 45.11, "volume": 11112400.0}, {"date": "2021-04-23", "close": 46.1, "volume": 10249650.0}, {"date": "2021-04-26", "close": 47.32, "volume": 9994892.0}, {"date": "2021-04-27", "close": 45.93, "volume": 9981480.0}, {"date": "2021-04-28", "close": 46.8, "volume": 9650571.0}, {"date": "2021-04-29", "close": 47.26, "volume": 5626113.0}, {"date": "2021-04-30", "close": 45.21, "volume": 8806514.0}, {"date": "2021-05-03", "close": 44.31, "volume": 7360121.0}, {"date": "2021-05-04", "close": 44.49, "volume": 9914790.0}, {"date": "2021-05-05", "close": 44.79, "volume": 6351604.0}, {"date": "2021-05-06", "close": 45.54, "volume": 6760527.0}, {"date": "2021-05-07", "close": 45.96, "volume": 5898002.0}, {"date": "2021-05-10", "close": 44.32, "volume": 9008005.0}, {"date": "2021-05-11", "close": 44.22, "volume": 8225515.0}, {"date": "2021-05-12", "close": 41.51, "volume": 13437660.0}, {"date": "2021-05-13", "close": 41.6, "volume": 9175034.0}, {"date": "2021-05-14", "close": 43.36, "volume": 7757627.0}, {"date": "2021-05-17", "close": 42.81, "volume": 8715076.0}, {"date": "2021-05-18", "close": 42.45, "volume": 6353534.0}, {"date": "2021-05-19", "close": 44.51, "volume": 13074100.0}, {"date": "2021-05-20", "close": 46.26, "volume": 14275550.0}, {"date": "2021-05-21", "close": 46.22, "volume": 7602629.0}, {"date": "2021-05-24", "close": 47.62, "volume": 7934342.0}, {"date": "2021-05-25", "close": 48.03, "volume": 8518072.0}, {"date": "2021-05-26", "close": 48.62, "volume": 6634189.0}, {"date": "2021-05-27", "close": 48.36, "volume": 6909755.0}, {"date": "2021-05-28", "close": 48.3, "volume": 4169014.0}, {"date": "2021-06-01", "close": 47.75, "volume": 5225364.0}, {"date": "2021-06-02", "close": 47.52, "volume": 4922321.0}, {"date": "2021-06-03", "close": 47.18, "volume": 6664516.0}, {"date": "2021-06-04", "close": 48.7, "volume": 7265857.0}, {"date": "2021-06-07", "close": 48.27, "volume": 10989150.0}, {"date": "2021-06-08", "close": 50.73, "volume": 20539060.0}, {"date": "2021-06-09", "close": 50.35, "volume": 8731642.0}, {"date": "2021-06-10", "close": 51.8, "volume": 9481769.0}, {"date": "2021-06-11", "close": 52.1, "volume": 7416162.0}, {"date": "2021-06-14", "close": 53.8, "volume": 9430550.0}, {"date": "2021-06-15", "close": 53.59, "volume": 7409004.0}, {"date": "2021-06-16", "close": 54.11, "volume": 7507046.0}, {"date": "2021-06-17", "close": 55.12, "volume": 8071483.0}, {"date": "2021-06-18", "close": 54.27, "volume": 18784120.0}, {"date": "2021-06-21", "close": 54.82, "volume": 6748767.0}, {"date": "2021-06-22", "close": 54.36, "volume": 6423691.0}, {"date": "2021-06-23", "close": 54.53, "volume": 3685950.0}, {"date": "2021-06-24", "close": 56.14, "volume": 6387322.0}, {"date": "2021-06-25", "close": 56.3, "volume": 9023042.0}, {"date": "2021-06-28", "close": 58.6, "volume": 9568075.0}, {"date": "2021-06-29", "close": 58.76, "volume": 5511975.0}, {"date": "2021-06-30", "close": 58.33, "volume": 5264969.0}, {"date": "2021-07-01", "close": 57.39, "volume": 6112875.0}, {"date": "2021-07-02", "close": 57.42, "volume": 5437561.0}, {"date": "2021-07-06", "close": 57.5, "volume": 5932175.0}, {"date": "2021-07-07", "close": 56.68, "volume": 5527888.0}, {"date": "2021-07-08", "close": 56.27, "volume": 6320449.0}, {"date": "2021-07-09", "close": 57.0, "volume": 4665422.0}, {"date": "2021-07-12", "close": 57.33, "volume": 4069387.0}, {"date": "2021-07-13", "close": 56.77, "volume": 4304690.0}, {"date": "2021-07-14", "close": 56.01, "volume": 4629423.0}, {"date": "2021-07-15", "close": 55.7, "volume": 6740122.0}, {"date": "2021-07-16", "close": 53.97, "volume": 6684912.0}, {"date": "2021-07-19", "close": 54.8, "volume": 7771927.0}, {"date": "2021-07-20", "close": 56.56, "volume": 7876075.0}, {"date": "2021-07-21", "close": 58.33, "volume": 5839615.0}, {"date": "2021-07-22", "close": 57.98, "volume": 3278462.0}, {"date": "2021-07-23", "close": 58.92, "volume": 4406569.0}, {"date": "2021-07-26", "close": 58.95, "volume": 3516282.0}, {"date": "2021-07-27", "close": 57.98, "volume": 6082352.0}, {"date": "2021-07-28", "close": 58.99, "volume": 5229420.0}, {"date": "2021-07-29", "close": 60.31, "volume": 5502172.0}, {"date": "2021-07-30", "close": 60.51, "volume": 4456525.0}, {"date": "2021-08-02", "close": 60.57, "volume": 4456129.0}, {"date": "2021-08-03", "close": 61.34, "volume": 6253348.0}, {"date": "2021-08-04", "close": 61.89, "volume": 8185217.0}, {"date": "2021-08-05", "close": 61.05, "volume": 5947945.0}, {"date": "2021-08-06", "close": 60.54, "volume": 3808544.0}, {"date": "2021-08-09", "close": 60.48, "volume": 2497554.0}, {"date": "2021-08-10", "close": 59.75, "volume": 3981578.0}, {"date": "2021-08-11", "close": 59.79, "volume": 4029528.0}, {"date": "2021-08-12", "close": 59.86, "volume": 6495736.0}, {"date": "2021-08-13", "close": 60.39, "volume": 3155199.0}, {"date": "2021-08-16", "close": 59.16, "volume": 5562049.0}, {"date": "2021-08-17", "close": 58.52, "volume": 6497116.0}, {"date": "2021-08-18", "close": 57.84, "volume": 3977413.0}, {"date": "2021-08-19", "close": 58.98, "volume": 4973789.0}, {"date": "2021-08-20", "close": 59.85, "volume": 4617676.0}, {"date": "2021-08-23", "close": 62.0, "volume": 7325478.0}, {"date": "2021-08-24", "close": 62.55, "volume": 5710824.0}, {"date": "2021-08-25", "close": 63.2, "volume": 6336298.0}, {"date": "2021-08-26", "close": 63.24, "volume": 6685658.0}, {"date": "2021-08-27", "close": 61.34, "volume": 14782010.0}, {"date": "2021-08-30", "close": 61.96, "volume": 6938174.0}, {"date": "2021-08-31", "close": 61.19, "volume": 5267940.0}, {"date": "2021-09-01", "close": 60.72, "volume": 4968261.0}, {"date": "2021-09-02", "close": 61.32, "volume": 2777800.0}, {"date": "2021-09-03", "close": 61.51, "volume": 2517997.0}, {"date": "2021-09-07", "close": 61.24, "volume": 3021105.0}, {"date": "2021-09-08", "close": 60.37, "volume": 3292554.0}, {"date": "2021-09-09", "close": 61.25, "volume": 3305196.0}, {"date": "2021-09-10", "close": 61.17, "volume": 4430169.0}, {"date": "2021-09-13", "close": 62.38, "volume": 5246907.0}, {"date": "2021-09-14", "close": 62.3, "volume": 3323664.0}, {"date": "2021-09-15", "close": 62.46, "volume": 4436873.0}, {"date": "2021-09-16", "close": 63.25, "volume": 4391470.0}, {"date": "2021-09-17", "close": 62.1, "volume": 11428290.0}, {"date": "2021-09-20", "close": 60.68, "volume": 7158741.0}, {"date": "2021-09-21", "close": 61.03, "volume": 3468537.0}, {"date": "2021-09-22", "close": 62.67, "volume": 3595680.0}, {"date": "2021-09-23", "close": 63.44, "volume": 4530038.0}, {"date": "2021-09-24", "close": 63.61, "volume": 2912570.0}, {"date": "2021-09-27", "close": 63.07, "volume": 4097473.0}, {"date": "2021-09-28", "close": 60.75, "volume": 6982139.0}, {"date": "2021-09-29", "close": 60.15, "volume": 4583745.0}, {"date": "2021-09-30", "close": 60.31, "volume": 4970864.0}, {"date": "2021-10-01", "close": 59.83, "volume": 6822672.0}, {"date": "2021-10-04", "close": 57.59, "volume": 6955484.0}, {"date": "2021-10-05", "close": 59.39, "volume": 7195808.0}, {"date": "2021-10-06", "close": 63.75, "volume": 16659310.0}, {"date": "2021-10-07", "close": 65.15, "volume": 15222490.0}, {"date": "2021-10-08", "close": 64.62, "volume": 5665694.0}, {"date": "2021-10-11", "close": 63.44, "volume": 4063394.0}, {"date": "2021-10-12", "close": 63.59, "volume": 6357776.0}, {"date": "2021-10-13", "close": 63.42, "volume": 6701272.0}, {"date": "2021-10-14", "close": 65.29, "volume": 8491066.0}, {"date": "2021-10-15", "close": 65.65, "volume": 5971324.0}, {"date": "2021-10-18", "close": 67.17, "volume": 5342318.0}, {"date": "2021-10-19", "close": 67.85, "volume": 7367547.0}, {"date": "2021-10-20", "close": 67.19, "volume": 3979672.0}, {"date": "2021-10-21", "close": 67.07, "volume": 5297649.0}, {"date": "2021-10-22", "close": 66.31, "volume": 5228237.0}, {"date": "2021-10-25", "close": 67.67, "volume": 4999654.0}, {"date": "2021-10-26", "close": 67.73, "volume": 6211626.0}, {"date": "2021-10-27", "close": 67.7, "volume": 4912039.0}, {"date": "2021-10-28", "close": 68.48, "volume": 3526836.0}, {"date": "2021-10-29", "close": 68.5, "volume": 5436680.0}, {"date": "2021-11-01", "close": 68.96, "volume": 6106581.0}, {"date": "2021-11-02", "close": 69.91, "volume": 7088098.0}, {"date": "2021-11-03", "close": 69.25, "volume": 4134843.0}, {"date": "2021-11-04", "close": 71.54, "volume": 8692305.0}, {"date": "2021-11-05", "close": 71.86, "volume": 6343898.0}, {"date": "2021-11-08", "close": 73.0, "volume": 6823700.0}, {"date": "2021-11-09", "close": 72.94, "volume": 4937909.0}, {"date": "2021-11-10", "close": 70.97, "volume": 6463758.0}, {"date": "2021-11-11", "close": 73.42, "volume": 5485337.0}, {"date": "2021-11-12", "close": 73.48, "volume": 5454942.0}, {"date": "2021-11-15", "close": 72.92, "volume": 4021223.0}, {"date": "2021-11-16", "close": 73.82, "volume": 5087219.0}, {"date": "2021-11-17", "close": 73.64, "volume": 4145690.0}, {"date": "2021-11-18", "close": 75.15, "volume": 5798086.0}, {"date": "2021-11-19", "close": 74.58, "volume": 5458514.0}, {"date": "2021-11-22", "close": 72.75, "volume": 8645460.0}, {"date": "2021-11-23", "close": 73.22, "volume": 5792807.0}, {"date": "2021-11-24", "close": 73.86, "volume": 4826037.0}, {"date": "2021-11-26", "close": 71.99, "volume": 4596034.0}, {"date": "2021-11-29", "close": 75.02, "volume": 9161436.0}, {"date": "2021-11-30", "close": 71.17, "volume": 13173170.0}, {"date": "2021-12-01", "close": 70.95, "volume": 8819171.0}, {"date": "2021-12-02", "close": 71.03, "volume": 10772610.0}, {"date": "2021-12-03", "close": 83.59, "volume": 51023660.0}, {"date": "2021-12-06", "close": 85.43, "volume": 15634420.0}, {"date": "2021-12-07", "close": 91.51, "volume": 21126730.0}, {"date": "2021-12-08", "close": 91.29, "volume": 14554700.0}, {"date": "2021-12-09", "close": 90.03, "volume": 11836040.0}, {"date": "2021-12-10", "close": 89.02, "volume": 9660006.0}, {"date": "2021-12-13", "close": 86.59, "volume": 7371538.0}, {"date": "2021-12-14", "close": 85.29, "volume": 8595981.0}, {"date": "2021-12-15", "close": 88.37, "volume": 14422030.0}, {"date": "2021-12-16", "close": 83.59, "volume": 17014820.0}, {"date": "2021-12-17", "close": 84.03, "volume": 16218650.0}, {"date": "2021-12-20", "close": 84.17, "volume": 9546776.0}, {"date": "2021-12-21", "close": 86.3, "volume": 10103750.0}, {"date": "2021-12-22", "close": 88.29, "volume": 9516414.0}, {"date": "2021-12-23", "close": 87.68, "volume": 8016518.0}, {"date": "2021-12-27", "close": 90.81, "volume": 7119772.0}, {"date": "2021-12-28", "close": 87.99, "volume": 5803675.0}, {"date": "2021-12-29", "close": 88.54, "volume": 3583045.0}, {"date": "2021-12-30", "close": 87.44, "volume": 4303145.0}, {"date": "2021-12-31", "close": 87.49, "volume": 3611562.0}, {"date": "2022-01-03", "close": 89.43, "volume": 6819968.0}, {"date": "2022-01-04", "close": 88.37, "volume": 11874950.0}, {"date": "2022-01-05", "close": 84.12, "volume": 11010500.0}, {"date": "2022-01-06", "close": 85.53, "volume": 9697131.0}, {"date": "2022-01-07", "close": 83.11, "volume": 10289310.0}, {"date": "2022-01-10", "close": 82.21, "volume": 16685050.0}, {"date": "2022-01-11", "close": 86.23, "volume": 15358710.0}, {"date": "2022-01-12", "close": 84.94, "volume": 9308656.0}, {"date": "2022-01-13", "close": 78.65, "volume": 13860640.0}, {"date": "2022-01-14", "close": 83.0, "volume": 14780120.0}, {"date": "2022-01-18", "close": 77.67, "volume": 12389540.0}, {"date": "2022-01-19", "close": 76.89, "volume": 12153340.0}, {"date": "2022-01-20", "close": 73.8, "volume": 10401220.0}, {"date": "2022-01-21", "close": 72.55, "volume": 14820380.0}, {"date": "2022-01-24", "close": 72.09, "volume": 22097030.0}, {"date": "2022-01-25", "close": 67.02, "volume": 17846790.0}, {"date": "2022-01-26", "close": 67.66, "volume": 19451790.0}, {"date": "2022-01-27", "close": 64.89, "volume": 13587920.0}, {"date": "2022-01-28", "close": 66.32, "volume": 11456290.0}, {"date": "2022-01-31", "close": 71.4, "volume": 12501680.0}, {"date": "2022-02-01", "close": 72.42, "volume": 10089340.0}, {"date": "2022-02-02", "close": 74.08, "volume": 11005470.0}, {"date": "2022-02-03", "close": 68.63, "volume": 11944320.0}, {"date": "2022-02-04", "close": 71.1, "volume": 7967119.0}, {"date": "2022-02-07", "close": 71.57, "volume": 6969227.0}, {"date": "2022-02-08", "close": 76.5, "volume": 13362560.0}, {"date": "2022-02-09", "close": 77.74, "volume": 10748210.0}, {"date": "2022-02-10", "close": 73.84, "volume": 12088840.0}, {"date": "2022-02-11", "close": 67.99, "volume": 13642780.0}, {"date": "2022-02-14", "close": 67.75, "volume": 12249920.0}, {"date": "2022-02-15", "close": 74.17, "volume": 12668860.0}, {"date": "2022-02-16", "close": 72.1, "volume": 7442269.0}, {"date": "2022-02-17", "close": 67.55, "volume": 12107760.0}, {"date": "2022-02-18", "close": 67.34, "volume": 9049067.0}, {"date": "2022-02-22", "close": 66.7, "volume": 7595983.0}, {"date": "2022-02-23", "close": 64.82, "volume": 9648229.0}, {"date": "2022-02-24", "close": 67.79, "volume": 13272080.0}, {"date": "2022-02-25", "close": 68.75, "volume": 8691731.0}, {"date": "2022-02-28", "close": 68.33, "volume": 12495110.0}, {"date": "2022-03-01", "close": 64.95, "volume": 12371190.0}, {"date": "2022-03-02", "close": 67.67, "volume": 10682290.0}, {"date": "2022-03-03", "close": 65.2, "volume": 18563490.0}, {"date": "2022-03-04", "close": 63.41, "volume": 25859010.0}, {"date": "2022-03-07", "close": 61.17, "volume": 17201630.0}, {"date": "2022-03-08", "close": 64.51, "volume": 14892080.0}, {"date": "2022-03-09", "close": 66.55, "volume": 10367600.0}, {"date": "2022-03-10", "close": 65.25, "volume": 7693751.0}, {"date": "2022-03-11", "close": 63.09, "volume": 6971974.0}, {"date": "2022-03-14", "close": 60.25, "volume": 12496070.0}, {"date": "2022-03-15", "close": 65.78, "volume": 12611250.0}, {"date": "2022-03-16", "close": 68.91, "volume": 13280500.0}, {"date": "2022-03-17", "close": 69.41, "volume": 7304214.0}, {"date": "2022-03-18", "close": 71.33, "volume": 13982480.0}, {"date": "2022-03-21", "close": 70.71, "volume": 7338246.0}, {"date": "2022-03-22", "close": 71.38, "volume": 6645544.0}, {"date": "2022-03-23", "close": 68.94, "volume": 6950349.0}, {"date": "2022-03-24", "close": 73.76, "volume": 9556453.0}, {"date": "2022-03-25", "close": 74.37, "volume": 10997840.0}, {"date": "2022-03-28", "close": 74.31, "volume": 6988225.0}, {"date": "2022-03-29", "close": 76.16, "volume": 7427184.0}, {"date": "2022-03-30", "close": 73.01, "volume": 8727551.0}, {"date": "2022-03-31", "close": 71.71, "volume": 8046677.0}, {"date": "2022-04-01", "close": 71.07, "volume": 8033290.0}, {"date": "2022-04-04", "close": 72.96, "volume": 9624073.0}, {"date": "2022-04-05", "close": 68.31, "volume": 11140020.0}, {"date": "2022-04-06", "close": 66.5, "volume": 14416540.0}, {"date": "2022-04-07", "close": 65.66, "volume": 11019140.0}, {"date": "2022-04-08", "close": 63.15, "volume": 10191000.0}, {"date": "2022-04-11", "close": 60.73, "volume": 12152040.0}, {"date": "2022-04-12", "close": 60.13, "volume": 10070180.0}, {"date": "2022-04-13", "close": 63.3, "volume": 9497421.0}, {"date": "2022-04-14", "close": 60.97, "volume": 7542207.0}, {"date": "2022-04-18", "close": 61.73, "volume": 5830708.0}, {"date": "2022-04-19", "close": 63.77, "volume": 8055113.0}, {"date": "2022-04-20", "close": 62.94, "volume": 6847470.0}, {"date": "2022-04-21", "close": 59.95, "volume": 8136784.0}, {"date": "2022-04-22", "close": 58.44, "volume": 8638103.0}, {"date": "2022-04-25", "close": 60.69, "volume": 10497840.0}, {"date": "2022-04-26", "close": 57.95, "volume": 10787330.0}, {"date": "2022-04-27", "close": 56.72, "volume": 9750004.0}, {"date": "2022-04-28", "close": 61.06, "volume": 11584550.0}, {"date": "2022-04-29", "close": 58.08, "volume": 9138123.0}, {"date": "2022-05-02", "close": 60.07, "volume": 8337260.0}, {"date": "2022-05-03", "close": 60.41, "volume": 6329444.0}, {"date": "2022-05-04", "close": 62.91, "volume": 11676340.0}, {"date": "2022-05-05", "close": 58.29, "volume": 11948930.0}, {"date": "2022-05-06", "close": 57.75, "volume": 11582260.0}, {"date": "2022-05-09", "close": 53.73, "volume": 12399890.0}, {"date": "2022-05-10", "close": 55.13, "volume": 11114150.0}, {"date": "2022-05-11", "close": 52.54, "volume": 9426362.0}, {"date": "2022-05-12", "close": 52.39, "volume": 12005760.0}, {"date": "2022-05-13", "close": 57.57, "volume": 13265930.0}, {"date": "2022-05-16", "close": 55.23, "volume": 9417884.0}, {"date": "2022-05-17", "close": 58.28, "volume": 8401124.0}, {"date": "2022-05-18", "close": 55.01, "volume": 10843390.0}, {"date": "2022-05-19", "close": 54.28, "volume": 9730092.0}, {"date": "2022-05-20", "close": 54.07, "volume": 13790100.0}, {"date": "2022-05-23", "close": 54.86, "volume": 7554378.0}, {"date": "2022-05-24", "close": 52.4, "volume": 10004890.0}, {"date": "2022-05-25", "close": 53.96, "volume": 10589800.0}, {"date": "2022-05-26", "close": 56.99, "volume": 16074510.0}, {"date": "2022-05-27", "close": 60.82, "volume": 22143050.0}, {"date": "2022-05-31", "close": 59.15, "volume": 14203200.0}, {"date": "2022-06-01", "close": 58.04, "volume": 9731597.0}, {"date": "2022-06-02", "close": 61.43, "volume": 10128900.0}, {"date": "2022-06-03", "close": 58.96, "volume": 7900298.0}, {"date": "2022-06-06", "close": 59.74, "volume": 5894883.0}, {"date": "2022-06-07", "close": 61.02, "volume": 7182096.0}, {"date": "2022-06-08", "close": 59.35, "volume": 6343676.0}, {"date": "2022-06-09", "close": 56.48, "volume": 8386574.0}, {"date": "2022-06-10", "close": 53.07, "volume": 12030160.0}, {"date": "2022-06-13", "close": 48.81, "volume": 14441960.0}, {"date": "2022-06-14", "close": 48.52, "volume": 9614065.0}, {"date": "2022-06-15", "close": 49.2, "volume": 11363710.0}, {"date": "2022-06-16", "close": 45.04, "volume": 14987600.0}, {"date": "2022-06-17", "close": 46.04, "volume": 16001810.0}, {"date": "2022-06-21", "close": 47.03, "volume": 8834611.0}, {"date": "2022-06-22", "close": 46.39, "volume": 7508775.0}, {"date": "2022-06-23", "close": 46.26, "volume": 7252438.0}, {"date": "2022-06-24", "close": 48.22, "volume": 20042320.0}, {"date": "2022-06-27", "close": 47.65, "volume": 6915220.0}, {"date": "2022-06-28", "close": 45.32, "volume": 10323990.0}, {"date": "2022-06-29", "close": 44.32, "volume": 8065279.0}, {"date": "2022-06-30", "close": 43.53, "volume": 10010140.0}, {"date": "2022-07-01", "close": 42.55, "volume": 8790141.0}, {"date": "2022-07-05", "close": 42.98, "volume": 9799061.0}, {"date": "2022-07-06", "close": 43.82, "volume": 8859058.0}, {"date": "2022-07-07", "close": 46.6, "volume": 10838230.0}, {"date": "2022-07-08", "close": 46.99, "volume": 9130830.0}, {"date": "2022-07-11", "close": 45.2, "volume": 5746203.0}, {"date": "2022-07-12", "close": 45.53, "volume": 6897614.0}, {"date": "2022-07-13", "close": 46.14, "volume": 6411725.0}, {"date": "2022-07-14", "close": 47.11, "volume": 8595659.0}, {"date": "2022-07-15", "close": 48.22, "volume": 7314799.0}, {"date": "2022-07-18", "close": 48.62, "volume": 12622030.0}, {"date": "2022-07-19", "close": 52.08, "volume": 14093880.0}, {"date": "2022-07-20", "close": 53.68, "volume": 13315460.0}, {"date": "2022-07-21", "close": 54.57, "volume": 7900197.0}, {"date": "2022-07-22", "close": 52.02, "volume": 10205570.0}, {"date": "2022-07-25", "close": 50.71, "volume": 7416603.0}, {"date": "2022-07-26", "close": 49.48, "volume": 7512308.0}, {"date": "2022-07-27", "close": 52.99, "volume": 11212340.0}, {"date": "2022-07-28", "close": 53.77, "volume": 6719928.0}, {"date": "2022-07-29", "close": 55.68, "volume": 9048675.0}, {"date": "2022-08-01", "close": 55.33, "volume": 6959698.0}, {"date": "2022-08-02", "close": 55.71, "volume": 5241626.0}, {"date": "2022-08-03", "close": 58.22, "volume": 9974452.0}, {"date": "2022-08-04", "close": 57.35, "volume": 9768803.0}, {"date": "2022-08-05", "close": 56.94, "volume": 7832719.0}, {"date": "2022-08-08", "close": 55.59, "volume": 13962370.0}, {"date": "2022-08-09", "close": 51.26, "volume": 16556770.0}, {"date": "2022-08-10", "close": 54.99, "volume": 13944910.0}, {"date": "2022-08-11", "close": 53.71, "volume": 8965041.0}, {"date": "2022-08-12", "close": 55.36, "volume": 7408429.0}, {"date": "2022-08-15", "close": 55.48, "volume": 5062816.0}, {"date": "2022-08-16", "close": 54.35, "volume": 5557142.0}, {"date": "2022-08-17", "close": 52.65, "volume": 9196280.0}, {"date": "2022-08-18", "close": 54.55, "volume": 8759175.0}, {"date": "2022-08-19", "close": 53.14, "volume": 7418973.0}, {"date": "2022-08-22", "close": 50.93, "volume": 7438888.0}, {"date": "2022-08-23", "close": 51.58, "volume": 6093643.0}, {"date": "2022-08-24", "close": 52.24, "volume": 6280806.0}, {"date": "2022-08-25", "close": 55.09, "volume": 13229250.0}, {"date": "2022-08-26", "close": 50.17, "volume": 23821800.0}, {"date": "2022-08-29", "close": 48.99, "volume": 10153340.0}, {"date": "2022-08-30", "close": 48.0, "volume": 9703513.0}, {"date": "2022-08-31", "close": 46.82, "volume": 12090040.0}, {"date": "2022-09-01", "close": 45.97, "volume": 16790770.0}, {"date": "2022-09-02", "close": 45.76, "volume": 10358130.0}, {"date": "2022-09-06", "close": 45.09, "volume": 7277176.0}, {"date": "2022-09-07", "close": 46.76, "volume": 11024050.0}, {"date": "2022-09-08", "close": 48.15, "volume": 9918673.0}, {"date": "2022-09-09", "close": 49.74, "volume": 10922780.0}, {"date": "2022-09-12", "close": 50.25, "volume": 9479801.0}, {"date": "2022-09-13", "close": 48.02, "volume": 15732380.0}, {"date": "2022-09-14", "close": 48.41, "volume": 7407193.0}, {"date": "2022-09-15", "close": 46.67, "volume": 8870271.0}, {"date": "2022-09-16", "close": 46.35, "volume": 12443820.0}, {"date": "2022-09-19", "close": 46.15, "volume": 7830219.0}, {"date": "2022-09-20", "close": 45.29, "volume": 5558637.0}, {"date": "2022-09-21", "close": 45.46, "volume": 11894570.0}, {"date": "2022-09-22", "close": 43.52, "volume": 12084350.0}, {"date": "2022-09-23", "close": 43.29, "volume": 11335160.0}, {"date": "2022-09-26", "close": 42.61, "volume": 8920813.0}, {"date": "2022-09-27", "close": 43.4, "volume": 10397230.0}, {"date": "2022-09-28", "close": 44.55, "volume": 9736121.0}, {"date": "2022-09-29", "close": 42.87, "volume": 9648900.0}, {"date": "2022-09-30", "close": 42.91, "volume": 11123270.0}, {"date": "2022-10-03", "close": 44.5, "volume": 9859682.0}, {"date": "2022-10-04", "close": 47.04, "volume": 9763181.0}, {"date": "2022-10-05", "close": 48.36, "volume": 15167920.0}, {"date": "2022-10-06", "close": 47.96, "volume": 12586360.0}, {"date": "2022-10-07", "close": 42.35, "volume": 18033770.0}, {"date": "2022-10-10", "close": 40.3, "volume": 12942600.0}, {"date": "2022-10-11", "close": 38.66, "volume": 17731640.0}, {"date": "2022-10-12", "close": 37.98, "volume": 12698350.0}, {"date": "2022-10-13", "close": 39.13, "volume": 18383910.0}, {"date": "2022-10-14", "close": 37.01, "volume": 13050360.0}, {"date": "2022-10-17", "close": 37.87, "volume": 11932640.0}, {"date": "2022-10-18", "close": 37.74, "volume": 11895690.0}, {"date": "2022-10-19", "close": 38.1, "volume": 8271283.0}, {"date": "2022-10-20", "close": 38.07, "volume": 10037610.0}, {"date": "2022-10-21", "close": 39.54, "volume": 9788359.0}, {"date": "2022-10-24", "close": 38.39, "volume": 13403340.0}, {"date": "2022-10-25", "close": 40.61, "volume": 12620340.0}, {"date": "2022-10-26", "close": 38.75, "volume": 12270740.0}, {"date": "2022-10-27", "close": 40.06, "volume": 18838080.0}, {"date": "2022-10-28", "close": 41.01, "volume": 11454820.0}, {"date": "2022-10-31", "close": 39.68, "volume": 10413840.0}, {"date": "2022-11-01", "close": 39.74, "volume": 7646883.0}, {"date": "2022-11-02", "close": 39.05, "volume": 13715310.0}, {"date": "2022-11-03", "close": 37.22, "volume": 16890290.0}, {"date": "2022-11-04", "close": 38.97, "volume": 16070300.0}, {"date": "2022-11-07", "close": 39.51, "volume": 15185570.0}, {"date": "2022-11-08", "close": 39.79, "volume": 12220680.0}, {"date": "2022-11-09", "close": 36.71, "volume": 14401460.0}, {"date": "2022-11-10", "close": 42.65, "volume": 17081050.0}, {"date": "2022-11-11", "close": 43.35, "volume": 12133780.0}, {"date": "2022-11-14", "close": 43.16, "volume": 11645490.0}, {"date": "2022-11-15", "close": 44.7, "volume": 11831270.0}, {"date": "2022-11-16", "close": 42.25, "volume": 12062730.0}, {"date": "2022-11-17", "close": 43.93, "volume": 9372306.0}, {"date": "2022-11-18", "close": 44.0, "volume": 8687623.0}, {"date": "2022-11-21", "close": 41.55, "volume": 11008930.0}, {"date": "2022-11-22", "close": 42.92, "volume": 11645630.0}, {"date": "2022-11-23", "close": 43.68, "volume": 6078709.0}, {"date": "2022-11-25", "close": 42.98, "volume": 4078234.0}, {"date": "2022-11-28", "close": 42.67, "volume": 10949250.0}, {"date": "2022-11-29", "close": 42.91, "volume": 6747199.0}, {"date": "2022-11-30", "close": 46.52, "volume": 15933920.0}, {"date": "2022-12-01", "close": 45.4, "volume": 15710140.0}, {"date": "2022-12-02", "close": 44.72, "volume": 25050180.0}, {"date": "2022-12-05", "close": 42.97, "volume": 11345810.0}, {"date": "2022-12-06", "close": 41.09, "volume": 8779916.0}, {"date": "2022-12-07", "close": 40.41, "volume": 8219818.0}, {"date": "2022-12-08", "close": 41.7, "volume": 9106091.0}, {"date": "2022-12-09", "close": 41.5, "volume": 7312011.0}, {"date": "2022-12-12", "close": 42.58, "volume": 9327234.0}, {"date": "2022-12-13", "close": 43.51, "volume": 12390250.0}, {"date": "2022-12-14", "close": 42.65, "volume": 13428190.0}, {"date": "2022-12-15", "close": 40.02, "volume": 12084750.0}, {"date": "2022-12-16", "close": 38.99, "volume": 20177740.0}, {"date": "2022-12-19", "close": 38.4, "volume": 10651310.0}, {"date": "2022-12-20", "close": 37.81, "volume": 11441860.0}, {"date": "2022-12-21", "close": 38.87, "volume": 9159966.0}, {"date": "2022-12-22", "close": 37.07, "volume": 14075510.0}, {"date": "2022-12-23", "close": 37.19, "volume": 6097631.0}, {"date": "2022-12-27", "close": 36.05, "volume": 8452599.0}, {"date": "2022-12-28", "close": 35.38, "volume": 8096193.0}, {"date": "2022-12-29", "close": 36.76, "volume": 7724302.0}, {"date": "2022-12-30", "close": 37.04, "volume": 8107121.0}, {"date": "2023-01-03", "close": 35.99, "volume": 10336700.0}, {"date": "2023-01-04", "close": 36.61, "volume": 10226260.0}, {"date": "2023-01-05", "close": 34.68, "volume": 13007300.0}, {"date": "2023-01-06", "close": 36.1, "volume": 21224910.0}, {"date": "2023-01-09", "close": 36.92, "volume": 10529790.0}, {"date": "2023-01-10", "close": 37.01, "volume": 9699553.0}, {"date": "2023-01-11", "close": 38.42, "volume": 10319210.0}, {"date": "2023-01-12", "close": 39.31, "volume": 14713050.0}, {"date": "2023-01-13", "close": 40.67, "volume": 11871670.0}, {"date": "2023-01-17", "close": 41.03, "volume": 13030260.0}, {"date": "2023-01-18", "close": 40.49, "volume": 7445092.0}, {"date": "2023-01-19", "close": 38.57, "volume": 10528270.0}, {"date": "2023-01-20", "close": 39.48, "volume": 15860760.0}, {"date": "2023-01-23", "close": 42.75, "volume": 13619480.0}, {"date": "2023-01-24", "close": 42.51, "volume": 8960267.0}, {"date": "2023-01-25", "close": 42.74, "volume": 9599968.0}, {"date": "2023-01-26", "close": 44.39, "volume": 10503920.0}, {"date": "2023-01-27", "close": 44.25, "volume": 7952962.0}, {"date": "2023-01-30", "close": 41.99, "volume": 10071390.0}, {"date": "2023-01-31", "close": 43.15, "volume": 9438377.0}, {"date": "2023-02-01", "close": 46.12, "volume": 14963250.0}, {"date": "2023-02-02", "close": 48.76, "volume": 17101440.0}, {"date": "2023-02-03", "close": 46.58, "volume": 11962100.0}, {"date": "2023-02-06", "close": 45.03, "volume": 7777254.0}, {"date": "2023-02-07", "close": 46.78, "volume": 10537560.0}, {"date": "2023-02-08", "close": 45.1, "volume": 9069549.0}, {"date": "2023-02-09", "close": 45.11, "volume": 7770334.0}, {"date": "2023-02-10", "close": 44.55, "volume": 7650219.0}, {"date": "2023-02-13", "close": 45.6, "volume": 7045595.0}, {"date": "2023-02-14", "close": 47.21, "volume": 9264518.0}, {"date": "2023-02-15", "close": 46.74, "volume": 8589275.0}, {"date": "2023-02-16", "close": 45.69, "volume": 11002710.0}, {"date": "2023-02-17", "close": 44.14, "volume": 8651892.0}, {"date": "2023-02-21", "close": 42.6, "volume": 9607253.0}, {"date": "2023-02-22", "close": 42.97, "volume": 7643199.0}, {"date": "2023-02-23", "close": 45.25, "volume": 12550710.0}, {"date": "2023-02-24", "close": 43.85, "volume": 9142086.0}, {"date": "2023-02-27", "close": 44.31, "volume": 7026641.0}, {"date": "2023-02-28", "close": 45.15, "volume": 9586961.0}, {"date": "2023-03-01", "close": 45.36, "volume": 7761441.0}, {"date": "2023-03-02", "close": 46.23, "volume": 13727390.0}, {"date": "2023-03-03", "close": 44.04, "volume": 38293210.0}, {"date": "2023-03-06", "close": 42.27, "volume": 19056470.0}, {"date": "2023-03-07", "close": 41.105, "volume": 13917100.0}, {"date": "2023-03-08", "close": 43.15, "volume": 14765410.0}, {"date": "2023-03-09", "close": 40.91, "volume": 12030370.0}, {"date": "2023-03-10", "close": 38.68, "volume": 21552730.0}, {"date": "2023-03-13", "close": 37.99, "volume": 26159530.0}, {"date": "2023-03-14", "close": 38.61, "volume": 16990310.0}, {"date": "2023-03-15", "close": 37.62, "volume": 18999240.0}, {"date": "2023-03-16", "close": 40.36, "volume": 16173500.0}, {"date": "2023-03-17", "close": 39.97, "volume": 15184040.0}, {"date": "2023-03-20", "close": 40.35, "volume": 8976464.0}, {"date": "2023-03-21", "close": 41.13, "volume": 8798607.0}, {"date": "2023-03-22", "close": 40.16, "volume": 9901599.0}, {"date": "2023-03-23", "close": 42.28, "volume": 13344790.0}, {"date": "2023-03-24", "close": 41.065, "volume": 10616700.0}, {"date": "2023-03-27", "close": 41.21, "volume": 8762971.0}, {"date": "2023-03-28", "close": 40.45, "volume": 9832144.0}, {"date": "2023-03-29", "close": 42.7, "volume": 11803520.0}, {"date": "2023-03-30", "close": 43.25, "volume": 9842017.0}, {"date": "2023-03-31", "close": 43.3, "volume": 8713964.0}, {"date": "2023-04-03", "close": 41.95, "volume": 9312346.0}, {"date": "2023-04-04", "close": 40.48, "volume": 10340980.0}, {"date": "2023-04-05", "close": 40.09, "volume": 10814380.0}, {"date": "2023-04-06", "close": 39.26, "volume": 8402486.0}, {"date": "2023-04-10", "close": 40.34, "volume": 8696760.0}, {"date": "2023-04-11", "close": 40.09, "volume": 7298520.0}, {"date": "2023-04-12", "close": 39.53, "volume": 8471359.0}, {"date": "2023-04-13", "close": 40.39, "volume": 8232862.0}, {"date": "2023-04-14", "close": 40.29, "volume": 8209420.0}, {"date": "2023-04-17", "close": 40.46, "volume": 7449173.0}, {"date": "2023-04-18", "close": 42.24, "volume": 16610860.0}, {"date": "2023-04-19", "close": 41.03, "volume": 11253310.0}, {"date": "2023-04-20", "close": 39.47, "volume": 9846147.0}, {"date": "2023-04-21", "close": 39.02, "volume": 13950730.0}, {"date": "2023-04-24", "close": 38.76, "volume": 6290479.0}, {"date": "2023-04-25", "close": 36.91, "volume": 11514920.0}, {"date": "2023-04-26", "close": 38.08, "volume": 11898740.0}, {"date": "2023-04-27", "close": 38.63, "volume": 15976180.0}, {"date": "2023-04-28", "close": 39.48, "volume": 9647354.0}, {"date": "2023-05-01", "close": 40.01, "volume": 11314750.0}, {"date": "2023-05-02", "close": 39.49, "volume": 14932350.0}, {"date": "2023-05-03", "close": 39.52, "volume": 10699070.0}, {"date": "2023-05-04", "close": 39.34, "volume": 11618090.0}, {"date": "2023-05-05", "close": 40.97, "volume": 14043240.0}, {"date": "2023-05-08", "close": 41.01, "volume": 7515723.0}, {"date": "2023-05-09", "close": 39.99, "volume": 10792030.0}, {"date": "2023-05-10", "close": 40.43, "volume": 11554510.0}, {"date": "2023-05-11", "close": 39.73, "volume": 12547890.0}, {"date": "2023-05-12", "close": 40.12, "volume": 8538645.0}, {"date": "2023-05-15", "close": 42.07, "volume": 8838134.0}, {"date": "2023-05-16", "close": 41.67, "volume": 10653210.0}, {"date": "2023-05-17", "close": 43.59, "volume": 12472060.0}, {"date": "2023-05-18", "close": 44.74, "volume": 17331520.0}, {"date": "2023-05-19", "close": 45.46, "volume": 11055490.0}, {"date": "2023-05-22", "close": 46.44, "volume": 9368292.0}, {"date": "2023-05-23", "close": 46.59, "volume": 12710560.0}, {"date": "2023-05-24", "close": 45.98, "volume": 13802370.0}, {"date": "2023-05-25", "close": 49.47, "volume": 37900260.0}, {"date": "2023-05-26", "close": 65.51, "volume": 94307250.0}, {"date": "2023-05-30", "close": 63.4, "volume": 51926530.0}, {"date": "2023-05-31", "close": 58.49, "volume": 37896670.0}, {"date": "2023-06-01", "close": 61.1, "volume": 24980260.0}, {"date": "2023-06-02", "close": 60.18, "volume": 18030090.0}, {"date": "2023-06-05", "close": 58.03, "volume": 15900530.0}, {"date": "2023-06-06", "close": 59.14, "volume": 16472020.0}, {"date": "2023-06-07", "close": 59.33, "volume": 23824510.0}, {"date": "2023-06-08", "close": 59.72, "volume": 12180960.0}, {"date": "2023-06-09", "close": 60.01, "volume": 14411340.0}, {"date": "2023-06-12", "close": 62.05, "volume": 15926570.0}, {"date": "2023-06-13", "close": 63.05, "volume": 12424250.0}, {"date": "2023-06-14", "close": 62.96, "volume": 13383860.0}, {"date": "2023-06-15", "close": 62.03, "volume": 11443890.0}, {"date": "2023-06-16", "close": 61.12, "volume": 17328720.0}, {"date": "2023-06-20", "close": 60.83, "volume": 10632960.0}, {"date": "2023-06-21", "close": 58.85, "volume": 10386310.0}, {"date": "2023-06-22", "close": 59.12, "volume": 9138913.0}, {"date": "2023-06-23", "close": 57.82, "volume": 24355930.0}, {"date": "2023-06-26", "close": 57.75, "volume": 10316000.0}, {"date": "2023-06-27", "close": 60.59, "volume": 12291620.0}, {"date": "2023-06-28", "close": 60.07, "volume": 10114600.0}, {"date": "2023-06-29", "close": 58.37, "volume": 14868380.0}, {"date": "2023-06-30", "close": 59.78, "volume": 9065947.0}, {"date": "2023-07-03", "close": 61.35, "volume": 5693094.0}, {"date": "2023-07-05", "close": 59.81, "volume": 7281446.0}, {"date": "2023-07-06", "close": 58.82, "volume": 10177820.0}, {"date": "2023-07-07", "close": 59.15, "volume": 9505876.0}, {"date": "2023-07-10", "close": 60.29, "volume": 10124890.0}, {"date": "2023-07-11", "close": 62.15, "volume": 12004520.0}, {"date": "2023-07-12", "close": 62.88, "volume": 11423600.0}, {"date": "2023-07-13", "close": 65.37, "volume": 12938380.0}, {"date": "2023-07-14", "close": 63.45, "volume": 11408670.0}, {"date": "2023-07-17", "close": 64.56, "volume": 8590896.0}, {"date": "2023-07-18", "close": 65.76, "volume": 9881012.0}, {"date": "2023-07-19", "close": 65.63, "volume": 10606770.0}, {"date": "2023-07-20", "close": 63.22, "volume": 12700320.0}, {"date": "2023-07-21", "close": 63.41, "volume": 19046310.0}, {"date": "2023-07-24", "close": 63.11, "volume": 5606780.0}, {"date": "2023-07-25", "close": 63.9, "volume": 6994863.0}, {"date": "2023-07-26", "close": 63.71, "volume": 9093986.0}, {"date": "2023-07-27", "close": 63.89, "volume": 10780160.0}, {"date": "2023-07-28", "close": 64.91, "volume": 7103394.0}, {"date": "2023-07-31", "close": 65.13, "volume": 7396387.0}, {"date": "2023-08-01", "close": 65.93, "volume": 6965045.0}, {"date": "2023-08-02", "close": 62.11, "volume": 13749220.0}, {"date": "2023-08-03", "close": 62.35, "volume": 9054346.0}, {"date": "2023-08-04", "close": 62.69, "volume": 7627007.0}, {"date": "2023-08-07", "close": 63.55, "volume": 4768951.0}, {"date": "2023-08-08", "close": 61.96, "volume": 9182591.0}, {"date": "2023-08-09", "close": 59.94, "volume": 9272628.0}, {"date": "2023-08-10", "close": 58.93, "volume": 9706533.0}, {"date": "2023-08-11", "close": 57.09, "volume": 9950836.0}, {"date": "2023-08-14", "close": 59.57, "volume": 14178960.0}, {"date": "2023-08-15", "close": 59.12, "volume": 8371658.0}, {"date": "2023-08-16", "close": 57.37, "volume": 11453270.0}, {"date": "2023-08-17", "close": 57.56, "volume": 10816730.0}, {"date": "2023-08-18", "close": 57.59, "volume": 12328560.0}, {"date": "2023-08-21", "close": 60.03, "volume": 12100050.0}, {"date": "2023-08-22", "close": 59.59, "volume": 13608870.0}, {"date": "2023-08-23", "close": 61.5, "volume": 13460560.0}, {"date": "2023-08-24", "close": 57.29, "volume": 27361410.0}, {"date": "2023-08-25", "close": 53.5, "volume": 32505540.0}, {"date": "2023-08-28", "close": 55.17, "volume": 13560420.0}, {"date": "2023-08-29", "close": 56.12, "volume": 10356540.0}, {"date": "2023-08-30", "close": 57.34, "volume": 11605560.0}, {"date": "2023-08-31", "close": 58.25, "volume": 10331860.0}, {"date": "2023-09-01", "close": 57.95, "volume": 7638680.0}, {"date": "2023-09-05", "close": 57.89, "volume": 5623578.0}, {"date": "2023-09-06", "close": 56.71, "volume": 10960370.0}, {"date": "2023-09-07", "close": 56.58, "volume": 10635000.0}, {"date": "2023-09-08", "close": 55.74, "volume": 9416209.0}, {"date": "2023-09-11", "close": 56.32, "volume": 8430025.0}, {"date": "2023-09-12", "close": 55.65, "volume": 5571417.0}, {"date": "2023-09-13", "close": 55.6, "volume": 6328155.0}, {"date": "2023-09-14", "close": 55.84, "volume": 7864821.0}, {"date": "2023-09-15", "close": 54.49, "volume": 14009900.0}, {"date": "2023-09-18", "close": 54.78, "volume": 7076853.0}, {"date": "2023-09-19", "close": 54.09, "volume": 6518887.0}, {"date": "2023-09-20", "close": 52.94, "volume": 5936293.0}, {"date": "2023-09-21", "close": 51.84, "volume": 18077330.0}, {"date": "2023-09-22", "close": 52.3, "volume": 8549016.0}, {"date": "2023-09-25", "close": 52.63, "volume": 6441747.0}, {"date": "2023-09-26", "close": 51.71, "volume": 7038307.0}, {"date": "2023-09-27", "close": 52.55, "volume": 7639260.0}, {"date": "2023-09-28", "close": 54.0, "volume": 10187830.0}, {"date": "2023-09-29", "close": 54.13, "volume": 7998795.0}, {"date": "2023-10-02", "close": 54.59, "volume": 7042785.0}, {"date": "2023-10-03", "close": 52.56, "volume": 7325750.0}, {"date": "2023-10-04", "close": 53.31, "volume": 6516876.0}, {"date": "2023-10-05", "close": 53.1, "volume": 6948411.0}, {"date": "2023-10-06", "close": 54.53, "volume": 7855623.0}, {"date": "2023-10-09", "close": 54.27, "volume": 5252699.0}, {"date": "2023-10-10", "close": 55.05, "volume": 6941180.0}, {"date": "2023-10-11", "close": 55.14, "volume": 6620576.0}, {"date": "2023-10-12", "close": 54.62, "volume": 9195083.0}, {"date": "2023-10-13", "close": 52.62, "volume": 9177406.0}, {"date": "2023-10-16", "close": 53.66, "volume": 9492410.0}, {"date": "2023-10-17", "close": 53.17, "volume": 8426969.0}, {"date": "2023-10-18", "close": 51.47, "volume": 8792930.0}, {"date": "2023-10-19", "close": 50.69, "volume": 10031540.0}, {"date": "2023-10-20", "close": 49.47, "volume": 9822387.0}, {"date": "2023-10-23", "close": 49.02, "volume": 8743451.0}, {"date": "2023-10-24", "close": 49.49, "volume": 8380296.0}, {"date": "2023-10-25", "close": 47.55, "volume": 9165814.0}, {"date": "2023-10-26", "close": 46.63, "volume": 7733800.0}, {"date": "2023-10-27", "close": 47.26, "volume": 8914256.0}, {"date": "2023-10-30", "close": 46.83, "volume": 8004742.0}, {"date": "2023-10-31", "close": 47.22, "volume": 6668543.0}, {"date": "2023-11-01", "close": 47.7, "volume": 8445696.0}, {"date": "2023-11-02", "close": 48.9, "volume": 9121517.0}, {"date": "2023-11-03", "close": 51.36, "volume": 9774538.0}, {"date": "2023-11-06", "close": 51.24, "volume": 6334474.0}, {"date": "2023-11-07", "close": 51.18, "volume": 5323688.0}, {"date": "2023-11-08", "close": 51.58, "volume": 8417943.0}, {"date": "2023-11-09", "close": 52.49, "volume": 14767210.0}, {"date": "2023-11-10", "close": 54.62, "volume": 11254070.0}, {"date": "2023-11-13", "close": 53.45, "volume": 6348919.0}, {"date": "2023-11-14", "close": 57.03, "volume": 12492670.0}, {"date": "2023-11-15", "close": 57.17, "volume": 8896024.0}, {"date": "2023-11-16", "close": 54.66, "volume": 17783810.0}, {"date": "2023-11-17", "close": 55.58, "volume": 6730945.0}, {"date": "2023-11-20", "close": 56.38, "volume": 7260182.0}, {"date": "2023-11-21", "close": 54.68, "volume": 8927822.0}, {"date": "2023-11-22", "close": 55.5, "volume": 7268147.0}, {"date": "2023-11-24", "close": 56.03, "volume": 3121717.0}, {"date": "2023-11-27", "close": 55.9, "volume": 5724415.0}, {"date": "2023-11-28", "close": 55.58, "volume": 7650031.0}, {"date": "2023-11-29", "close": 56.1, "volume": 7682515.0}, {"date": "2023-11-30", "close": 55.73, "volume": 17162480.0}, {"date": "2023-12-01", "close": 52.8, "volume": 25375900.0}, {"date": "2023-12-04", "close": 52.01, "volume": 13407520.0}, {"date": "2023-12-05", "close": 50.7, "volume": 9851142.0}, {"date": "2023-12-06", "close": 50.43, "volume": 8285783.0}, {"date": "2023-12-07", "close": 52.19, "volume": 9685829.0}, {"date": "2023-12-08", "close": 52.88, "volume": 7086058.0}, {"date": "2023-12-11", "close": 54.48, "volume": 13871180.0}, {"date": "2023-12-12", "close": 54.26, "volume": 7184346.0}, {"date": "2023-12-13", "close": 57.21, "volume": 12116200.0}, {"date": "2023-12-14", "close": 59.29, "volume": 16705480.0}, {"date": "2023-12-15", "close": 59.59, "volume": 15502720.0}, {"date": "2023-12-18", "close": 59.72, "volume": 8117292.0}, {"date": "2023-12-19", "close": 59.66, "volume": 5956585.0}, {"date": "2023-12-20", "close": 57.54, "volume": 11758070.0}, {"date": "2023-12-21", "close": 60.25, "volume": 8210466.0}, {"date": "2023-12-22", "close": 60.25, "volume": 3677683.0}, {"date": "2023-12-26", "close": 61.15, "volume": 4670330.0}, {"date": "2023-12-27", "close": 61.26, "volume": 4737122.0}, {"date": "2023-12-28", "close": 61.3, "volume": 4109218.0}, {"date": "2023-12-29", "close": 60.31, "volume": 4778619.0}, {"date": "2024-01-02", "close": 58.17, "volume": 8894068.0}, {"date": "2024-01-03", "close": 56.76, "volume": 6446208.0}, {"date": "2024-01-04", "close": 58.07, "volume": 17872580.0}, {"date": "2024-01-05", "close": 59.92, "volume": 17199780.0}, {"date": "2024-01-08", "close": 64.11, "volume": 18835050.0}, {"date": "2024-01-09", "close": 63.47, "volume": 10379460.0}, {"date": "2024-01-10", "close": 63.43, "volume": 9645259.0}, {"date": "2024-01-11", "close": 65.87, "volume": 17050720.0}, {"date": "2024-01-12", "close": 65.68, "volume": 13828890.0}, {"date": "2024-01-16", "close": 65.52, "volume": 10386320.0}, {"date": "2024-01-17", "close": 65.36, "volume": 10483670.0}, {"date": "2024-01-18", "close": 68.21, "volume": 22439660.0}, {"date": "2024-01-19", "close": 71.08, "volume": 18636680.0}, {"date": "2024-01-22", "close": 70.11, "volume": 14311550.0}, {"date": "2024-01-23", "close": 70.6, "volume": 10142400.0}, {"date": "2024-01-24", "close": 72.28, "volume": 13684850.0}, {"date": "2024-01-25", "close": 70.0, "volume": 15890480.0}, {"date": "2024-01-26", "close": 68.04, "volume": 14228710.0}, {"date": "2024-01-29", "close": 70.14, "volume": 8733619.0}, {"date": "2024-01-30", "close": 68.83, "volume": 9223620.0}, {"date": "2024-01-31", "close": 67.7, "volume": 10017650.0}, {"date": "2024-02-01", "close": 66.87, "volume": 11575440.0}, {"date": "2024-02-02", "close": 67.53, "volume": 11434060.0}, {"date": "2024-02-05", "close": 67.02, "volume": 8514269.0}, {"date": "2024-02-06", "close": 67.08, "volume": 8568957.0}, {"date": "2024-02-07", "close": 69.37, "volume": 15515970.0}, {"date": "2024-02-08", "close": 71.02, "volume": 17086390.0}, {"date": "2024-02-09", "close": 68.83, "volume": 21879410.0}, {"date": "2024-02-12", "close": 70.42, "volume": 14266560.0}, {"date": "2024-02-13", "close": 68.13, "volume": 12862560.0}, {"date": "2024-02-14", "close": 68.96, "volume": 10569220.0}, {"date": "2024-02-15", "close": 67.44, "volume": 12986570.0}, {"date": "2024-02-16", "close": 66.29, "volume": 11088190.0}, {"date": "2024-02-20", "close": 65.04, "volume": 12304910.0}, {"date": "2024-02-21", "close": 65.52, "volume": 8805169.0}, {"date": "2024-02-22", "close": 69.87, "volume": 16683180.0}, {"date": "2024-02-23", "close": 67.58, "volume": 8541907.0}, {"date": "2024-02-26", "close": 68.62, "volume": 6307028.0}, {"date": "2024-02-27", "close": 69.13, "volume": 10797490.0}, {"date": "2024-02-28", "close": 67.54, "volume": 7690328.0}, {"date": "2024-02-29", "close": 71.66, "volume": 14234450.0}, {"date": "2024-03-01", "close": 77.61, "volume": 20462800.0}, {"date": "2024-03-04", "close": 79.35, "volume": 17817850.0}, {"date": "2024-03-05", "close": 78.73, "volume": 11051870.0}, {"date": "2024-03-06", "close": 81.37, "volume": 16829490.0}, {"date": "2024-03-07", "close": 85.09, "volume": 30723260.0}, {"date": "2024-03-08", "close": 75.42, "volume": 40992420.0}, {"date": "2024-03-11", "close": 72.36, "volume": 20587300.0}, {"date": "2024-03-12", "close": 71.77, "volume": 16875630.0}, {"date": "2024-03-13", "close": 67.63, "volume": 27385930.0}, {"date": "2024-03-14", "close": 66.08, "volume": 21934670.0}, {"date": "2024-03-15", "close": 66.87, "volume": 18474770.0}, {"date": "2024-03-18", "close": 67.2, "volume": 11330450.0}, {"date": "2024-03-19", "close": 65.06, "volume": 19428330.0}, {"date": "2024-03-20", "close": 65.54, "volume": 14717290.0}, {"date": "2024-03-21", "close": 66.59, "volume": 17415920.0}, {"date": "2024-03-22", "close": 66.54, "volume": 10233760.0}, {"date": "2024-03-25", "close": 66.12, "volume": 9915499.0}, {"date": "2024-03-26", "close": 68.26, "volume": 13401260.0}, {"date": "2024-03-27", "close": 72.31, "volume": 22855060.0}, {"date": "2024-03-28", "close": 70.88, "volume": 12473990.0}, {"date": "2024-04-01", "close": 73.2, "volume": 10137760.0}, {"date": "2024-04-02", "close": 73.59, "volume": 12361450.0}, {"date": "2024-04-03", "close": 73.03, "volume": 11338890.0}, {"date": "2024-04-04", "close": 70.88, "volume": 13364160.0}, {"date": "2024-04-05", "close": 72.65, "volume": 9567246.0}, {"date": "2024-04-08", "close": 71.92, "volume": 8656707.0}, {"date": "2024-04-09", "close": 73.34, "volume": 9757909.0}, {"date": "2024-04-10", "close": 71.43, "volume": 13930480.0}, {"date": "2024-04-11", "close": 71.53, "volume": 24859570.0}, {"date": "2024-04-12", "close": 70.16, "volume": 14256670.0}, {"date": "2024-04-15", "close": 67.88, "volume": 12431820.0}, {"date": "2024-04-16", "close": 68.28, "volume": 8642604.0}, {"date": "2024-04-17", "close": 66.48, "volume": 9760971.0}, {"date": "2024-04-18", "close": 65.24, "volume": 11870150.0}, {"date": "2024-04-19", "close": 62.13, "volume": 14886800.0}, {"date": "2024-04-22", "close": 62.88, "volume": 9851153.0}, {"date": "2024-04-23", "close": 63.86, "volume": 9155060.0}, {"date": "2024-04-24", "close": 64.85, "volume": 9111567.0}, {"date": "2024-04-25", "close": 67.48, "volume": 12342160.0}, {"date": "2024-04-26", "close": 69.62, "volume": 11543840.0}, {"date": "2024-04-29", "close": 68.75, "volume": 9051769.0}, {"date": "2024-04-30", "close": 65.91, "volume": 12782870.0}, {"date": "2024-05-01", "close": 63.82, "volume": 11171210.0}, {"date": "2024-05-02", "close": 66.67, "volume": 12956930.0}, {"date": "2024-05-03", "close": 68.51, "volume": 9011548.0}, {"date": "2024-05-06", "close": 69.82, "volume": 7018830.0}, {"date": "2024-05-07", "close": 68.68, "volume": 6454764.0}, {"date": "2024-05-08", "close": 68.11, "volume": 6610966.0}, {"date": "2024-05-09", "close": 67.68, "volume": 13647810.0}, {"date": "2024-05-10", "close": 68.47, "volume": 8484140.0}, {"date": "2024-05-13", "close": 69.02, "volume": 5261357.0}, {"date": "2024-05-14", "close": 68.02, "volume": 9267389.0}, {"date": "2024-05-15", "close": 70.15, "volume": 10009010.0}, {"date": "2024-05-16", "close": 73.08, "volume": 18116260.0}, {"date": "2024-05-17", "close": 71.92, "volume": 7874825.0}, {"date": "2024-05-20", "close": 74.47, "volume": 10465970.0}, {"date": "2024-05-21", "close": 73.3, "volume": 7616968.0}, {"date": "2024-05-22", "close": 73.68, "volume": 7692731.0}, {"date": "2024-05-23", "close": 75.02, "volume": 15618270.0}, {"date": "2024-05-24", "close": 76.68, "volume": 9353678.0}, {"date": "2024-05-28", "close": 78.33, "volume": 12410840.0}, {"date": "2024-05-29", "close": 75.78, "volume": 9204412.0}, {"date": "2024-05-30", "close": 76.85, "volume": 14365350.0}, {"date": "2024-05-31", "close": 68.81, "volume": 37095910.0}, {"date": "2024-06-03", "close": 68.21, "volume": 12623320.0}, {"date": "2024-06-04", "close": 66.38, "volume": 14604920.0}, {"date": "2024-06-05", "close": 69.8, "volume": 12610920.0}, {"date": "2024-06-06", "close": 68.1, "volume": 8626294.0}, {"date": "2024-06-07", "close": 67.99, "volume": 8799973.0}, {"date": "2024-06-10", "close": 69.47, "volume": 9191500.0}, {"date": "2024-06-11", "close": 70.4, "volume": 6407418.0}, {"date": "2024-06-12", "close": 73.36, "volume": 10296530.0}, {"date": "2024-06-13", "close": 72.87, "volume": 17515630.0}, {"date": "2024-06-14", "close": 73.27, "volume": 6029807.0}, {"date": "2024-06-17", "close": 71.82, "volume": 9859232.0}, {"date": "2024-06-18", "close": 73.14, "volume": 8747404.0}, {"date": "2024-06-20", "close": 73.24, "volume": 14489970.0}, {"date": "2024-06-21", "close": 71.89, "volume": 14770950.0}, {"date": "2024-06-24", "close": 67.77, "volume": 13810090.0}, {"date": "2024-06-25", "close": 68.26, "volume": 13948400.0}, {"date": "2024-06-26", "close": 68.27, "volume": 6637301.0}, {"date": "2024-06-27", "close": 68.73, "volume": 6038995.0}, {"date": "2024-06-28", "close": 69.9, "volume": 22414350.0}, {"date": "2024-07-01", "close": 71.0, "volume": 7210426.0}, {"date": "2024-07-02", "close": 71.6, "volume": 8308649.0}, {"date": "2024-07-03", "close": 72.2, "volume": 6101797.0}, {"date": "2024-07-05", "close": 72.08, "volume": 5403245.0}, {"date": "2024-07-08", "close": 74.91, "volume": 12762270.0}, {"date": "2024-07-09", "close": 73.84, "volume": 9082727.0}, {"date": "2024-07-10", "close": 74.88, "volume": 8445211.0}, {"date": "2024-07-11", "close": 72.18, "volume": 11493920.0}, {"date": "2024-07-12", "close": 73.59, "volume": 10190800.0}, {"date": "2024-07-15", "close": 73.6, "volume": 7870776.0}, {"date": "2024-07-16", "close": 75.6, "volume": 6787284.0}, {"date": "2024-07-17", "close": 67.93, "volume": 18019220.0}, {"date": "2024-07-18", "close": 68.205, "volume": 12542560.0}, {"date": "2024-07-19", "close": 66.51, "volume": 9367768.0}, {"date": "2024-07-22", "close": 69.01, "volume": 10653290.0}, {"date": "2024-07-23", "close": 68.39, "volume": 5956592.0}, {"date": "2024-07-24", "close": 64.35, "volume": 10741370.0}, {"date": "2024-07-25", "close": 63.99, "volume": 13634750.0}, {"date": "2024-07-26", "close": 65.72, "volume": 8626610.0}, {"date": "2024-07-29", "close": 64.48, "volume": 8623391.0}, {"date": "2024-07-30", "close": 62.8, "volume": 10623700.0}, {"date": "2024-07-31", "close": 66.98, "volume": 14508140.0}, {"date": "2024-08-01", "close": 63.06, "volume": 14189270.0}, {"date": "2024-08-02", "close": 59.25, "volume": 20178770.0}, {"date": "2024-08-05", "close": 57.67, "volume": 14025810.0}, {"date": "2024-08-06", "close": 58.22, "volume": 11107130.0}, {"date": "2024-08-07", "close": 56.15, "volume": 11349500.0}, {"date": "2024-08-08", "close": 61.16, "volume": 13045470.0}, {"date": "2024-08-09", "close": 60.56, "volume": 7720144.0}, {"date": "2024-08-12", "close": 60.51, "volume": 8332663.0}, {"date": "2024-08-13", "close": 64.05, "volume": 11852530.0}, {"date": "2024-08-14", "close": 63.79, "volume": 7701306.0}, {"date": "2024-08-15", "close": 69.33, "volume": 17091450.0}, {"date": "2024-08-16", "close": 69.32, "volume": 11575830.0}, {"date": "2024-08-19", "close": 71.04, "volume": 9607228.0}, {"date": "2024-08-20", "close": 69.41, "volume": 10304270.0}, {"date": "2024-08-21", "close": 71.34, "volume": 9332708.0}, {"date": "2024-08-22", "close": 68.66, "volume": 9705578.0}, {"date": "2024-08-23", "close": 71.84, "volume": 12982760.0}, {"date": "2024-08-26", "close": 68.82, "volume": 10382030.0}, {"date": "2024-08-27", "close": 69.71, "volume": 6699344.0}, {"date": "2024-08-28", "close": 68.44, "volume": 8660979.0}, {"date": "2024-08-29", "close": 69.84, "volume": 16527030.0}, {"date": "2024-08-30", "close": 76.24, "volume": 32029840.0}, {"date": "2024-09-03", "close": 70.02, "volume": 22273170.0}, {"date": "2024-09-04", "close": 70.87, "volume": 11815370.0}, {"date": "2024-09-05", "close": 69.89, "volume": 8823842.0}, {"date": "2024-09-06", "close": 66.2, "volume": 17130890.0}, {"date": "2024-09-09", "close": 68.93, "volume": 11622620.0}, {"date": "2024-09-10", "close": 71.6, "volume": 12203670.0}, {"date": "2024-09-11", "close": 74.89, "volume": 14571600.0}, {"date": "2024-09-12", "close": 74.3, "volume": 10597660.0}, {"date": "2024-09-13", "close": 74.48, "volume": 8863578.0}, {"date": "2024-09-16", "close": 73.4, "volume": 7666725.0}, {"date": "2024-09-17", "close": 72.77, "volume": 6346697.0}, {"date": "2024-09-18", "close": 71.55, "volume": 8449222.0}, {"date": "2024-09-19", "close": 74.88, "volume": 12149580.0}, {"date": "2024-09-20", "close": 73.87, "volume": 14307710.0}, {"date": "2024-09-23", "close": 71.81, "volume": 14430640.0}, {"date": "2024-09-24", "close": 71.2, "volume": 7702091.0}, {"date": "2024-09-25", "close": 71.18, "volume": 9341090.0}, {"date": "2024-09-26", "close": 73.45, "volume": 11715310.0}, {"date": "2024-09-27", "close": 70.99, "volume": 12366860.0}, {"date": "2024-09-30", "close": 72.12, "volume": 9083568.0}, {"date": "2024-10-01", "close": 70.31, "volume": 12896380.0}, {"date": "2024-10-02", "close": 72.04, "volume": 10872920.0}, {"date": "2024-10-03", "close": 72.24, "volume": 8344446.0}, {"date": "2024-10-04", "close": 73.41, "volume": 10253210.0}, {"date": "2024-10-07", "close": 73.72, "volume": 8227247.0}, {"date": "2024-10-08", "close": 73.11, "volume": 9750117.0}, {"date": "2024-10-09", "close": 72.84, "volume": 8105185.0}, {"date": "2024-10-10", "close": 72.54, "volume": 7658406.0}, {"date": "2024-10-11", "close": 74.01, "volume": 7650713.0}, {"date": "2024-10-14", "close": 77.68, "volume": 12347890.0}, {"date": "2024-10-15", "close": 79.41, "volume": 25056330.0}, {"date": "2024-10-16", "close": 81.68, "volume": 16355610.0}, {"date": "2024-10-17", "close": 79.91, "volume": 12989710.0}, {"date": "2024-10-18", "close": 79.85, "volume": 5995981.0}, {"date": "2024-10-21", "close": 81.83, "volume": 8408737.0}, {"date": "2024-10-22", "close": 83.35, "volume": 8795086.0}, {"date": "2024-10-23", "close": 81.83, "volume": 8366446.0}, {"date": "2024-10-24", "close": 81.93, "volume": 6226284.0}, {"date": "2024-10-25", "close": 81.61, "volume": 6970366.0}, {"date": "2024-10-28", "close": 83.44, "volume": 6652477.0}, {"date": "2024-10-29", "close": 84.87, "volume": 9883660.0}, {"date": "2024-10-30", "close": 82.8, "volume": 8417733.0}, {"date": "2024-10-31", "close": 80.11, "volume": 11272990.0}, {"date": "2024-11-01", "close": 84.77, "volume": 20330470.0}, {"date": "2024-11-04", "close": 84.38, "volume": 7935917.0}, {"date": "2024-11-05", "close": 87.19, "volume": 10233730.0}, {"date": "2024-11-06", "close": 90.63, "volume": 14695250.0}, {"date": "2024-11-07", "close": 93.94, "volume": 11491070.0}, {"date": "2024-11-08", "close": 93.8, "volume": 8339963.0}, {"date": "2024-11-11", "close": 92.25, "volume": 10626630.0}, {"date": "2024-11-12", "close": 92.78, "volume": 8482398.0}, {"date": "2024-11-13", "close": 90.07, "volume": 9162994.0}, {"date": "2024-11-14", "close": 90.7, "volume": 7631943.0}, {"date": "2024-11-15", "close": 87.83, "volume": 10001280.0}, {"date": "2024-11-18", "close": 88.71, "volume": 7073741.0}, {"date": "2024-11-19", "close": 89.34, "volume": 6784741.0}, {"date": "2024-11-20", "close": 89.86, "volume": 6532102.0}, {"date": "2024-11-21", "close": 92.94, "volume": 9535140.0}, {"date": "2024-11-22", "close": 92.51, "volume": 7455242.0}, {"date": "2024-11-25", "close": 92.24, "volume": 9986338.0}, {"date": "2024-11-26", "close": 93.14, "volume": 9016219.0}, {"date": "2024-11-27", "close": 90.1, "volume": 8787917.0}, {"date": "2024-11-29", "close": 92.69, "volume": 7131611.0}, {"date": "2024-12-02", "close": 96.86, "volume": 17482040.0}, {"date": "2024-12-03", "close": 95.91, "volume": 25015360.0}, {"date": "2024-12-04", "close": 118.15, "volume": 59995900.0}, {"date": "2024-12-05", "close": 113.37, "volume": 23963480.0}, {"date": "2024-12-06", "close": 113.51, "volume": 13782520.0}, {"date": "2024-12-09", "close": 107.03, "volume": 17640780.0}, {"date": "2024-12-10", "close": 106.68, "volume": 13901550.0}, {"date": "2024-12-11", "close": 111.36, "volume": 14798820.0}, {"date": "2024-12-12", "close": 109.005, "volume": 10190370.0}, {"date": "2024-12-13", "close": 120.77, "volume": 36722460.0}, {"date": "2024-12-16", "close": 124.78, "volume": 23750750.0}, {"date": "2024-12-17", "close": 112.25, "volume": 32166230.0}, {"date": "2024-12-18", "close": 105.28, "volume": 24146030.0}, {"date": "2024-12-19", "close": 109.11, "volume": 21497800.0}, {"date": "2024-12-20", "close": 111.9, "volume": 28801630.0}, {"date": "2024-12-23", "close": 113.76, "volume": 8629771.0}, {"date": "2024-12-24", "close": 115.95, "volume": 5660903.0}, {"date": "2024-12-26", "close": 115.71, "volume": 6487589.0}, {"date": "2024-12-27", "close": 113.62, "volume": 6199874.0}, {"date": "2024-12-30", "close": 111.66, "volume": 6271779.0}, {"date": "2024-12-31", "close": 110.45, "volume": 4659559.0}, {"date": "2025-01-02", "close": 113.56, "volume": 9071459.0}, {"date": "2025-01-03", "close": 118.18, "volume": 11785150.0}, {"date": "2025-01-06", "close": 119.01, "volume": 15261590.0}, {"date": "2025-01-07", "close": 116.23, "volume": 10686900.0}, {"date": "2025-01-08", "close": 118.23, "volume": 8372847.0}, {"date": "2025-01-10", "close": 114.32, "volume": 10782010.0}, {"date": "2025-01-13", "close": 115.15, "volume": 9615373.0}, {"date": "2025-01-14", "close": 115.2, "volume": 6889675.0}, {"date": "2025-01-15", "close": 116.0, "volume": 10579570.0}, {"date": "2025-01-16", "close": 117.58, "volume": 12181940.0}, {"date": "2025-01-17", "close": 124.76, "volume": 14869600.0}, {"date": "2025-01-21", "close": 123.78, "volume": 12770700.0}, {"date": "2025-01-22", "close": 125.21, "volume": 10126750.0}, {"date": "2025-01-23", "close": 126.06, "volume": 9530833.0}, {"date": "2025-01-24", "close": 124.02, "volume": 9605639.0}, {"date": "2025-01-27", "close": 100.33, "volume": 38462490.0}, {"date": "2025-01-28", "close": 103.88, "volume": 20322330.0}, {"date": "2025-01-29", "close": 106.79, "volume": 16052870.0}, {"date": "2025-01-30", "close": 110.33, "volume": 14568170.0}, {"date": "2025-01-31", "close": 112.86, "volume": 15207380.0}, {"date": "2025-02-03", "close": 113.56, "volume": 11389520.0}, {"date": "2025-02-04", "close": 109.69, "volume": 14220140.0}, {"date": "2025-02-05", "close": 116.46, "volume": 13552760.0}, {"date": "2025-02-06", "close": 119.24, "volume": 10687260.0}, {"date": "2025-02-07", "close": 110.62, "volume": 20991740.0}, {"date": "2025-02-10", "close": 112.8, "volume": 10214330.0}, {"date": "2025-02-11", "close": 109.12, "volume": 9059640.0}, {"date": "2025-02-12", "close": 105.42, "volume": 11998690.0}, {"date": "2025-02-13", "close": 103.5, "volume": 12686380.0}, {"date": "2025-02-14", "close": 106.51, "volume": 13539810.0}, {"date": "2025-02-18", "close": 107.29, "volume": 9737456.0}, {"date": "2025-02-19", "close": 111.04, "volume": 13244240.0}, {"date": "2025-02-20", "close": 108.71, "volume": 9391898.0}, {"date": "2025-02-21", "close": 103.81, "volume": 11018990.0}, {"date": "2025-02-24", "close": 97.91, "volume": 17235060.0}, {"date": "2025-02-25", "close": 93.0, "volume": 24331420.0}, {"date": "2025-02-26", "close": 94.9, "volume": 13955170.0}, {"date": "2025-02-27", "close": 87.65, "volume": 22770280.0}, {"date": "2025-02-28", "close": 91.82, "volume": 22345360.0}, {"date": "2025-03-03", "close": 85.83, "volume": 20882240.0}, {"date": "2025-03-04", "close": 88.33, "volume": 21475400.0}, {"date": "2025-03-05", "close": 90.14, "volume": 33773840.0}, {"date": "2025-03-06", "close": 72.28, "volume": 60967030.0}, {"date": "2025-03-07", "close": 70.84, "volume": 38853090.0}, {"date": "2025-03-10", "close": 65.67, "volume": 32136390.0}, {"date": "2025-03-11", "close": 67.16, "volume": 23333000.0}, {"date": "2025-03-12", "close": 69.85, "volume": 20642640.0}, {"date": "2025-03-13", "close": 68.76, "volume": 14947750.0}, {"date": "2025-03-14", "close": 68.74, "volume": 15613080.0}, {"date": "2025-03-17", "close": 70.4, "volume": 13419360.0}, {"date": "2025-03-18", "close": 68.28, "volume": 11613610.0}, {"date": "2025-03-19", "close": 69.81, "volume": 12228790.0}, {"date": "2025-03-20", "close": 70.49, "volume": 9083011.0}, {"date": "2025-03-21", "close": 70.39, "volume": 11942270.0}, {"date": "2025-03-24", "close": 72.76, "volume": 12185880.0}, {"date": "2025-03-25", "close": 71.67, "volume": 9443098.0}, {"date": "2025-03-26", "close": 66.76, "volume": 19812650.0}, {"date": "2025-03-27", "close": 64.86, "volume": 14956140.0}, {"date": "2025-03-28", "close": 62.04, "volume": 18790370.0}, {"date": "2025-03-31", "close": 61.57, "volume": 16032440.0}, {"date": "2025-04-01", "close": 62.67, "volume": 12613340.0}, {"date": "2025-04-02", "close": 63.23, "volume": 13138240.0}, {"date": "2025-04-03", "close": 55.64, "volume": 25213180.0}, {"date": "2025-04-04", "close": 49.43, "volume": 37313400.0}, {"date": "2025-04-07", "close": 51.0, "volume": 30875520.0}, {"date": "2025-04-08", "close": 50.03, "volume": 32326220.0}, {"date": "2025-04-09", "close": 60.96, "volume": 38033700.0}, {"date": "2025-04-10", "close": 52.87, "volume": 34622060.0}, {"date": "2025-04-11", "close": 53.39, "volume": 17726830.0}, {"date": "2025-04-14", "close": 52.26, "volume": 19412990.0}, {"date": "2025-04-15", "close": 53.32, "volume": 11297370.0}, {"date": "2025-04-16", "close": 51.93, "volume": 19820150.0}, {"date": "2025-04-17", "close": 51.7, "volume": 12283650.0}, {"date": "2025-04-21", "close": 49.38, "volume": 14037990.0}, {"date": "2025-04-22", "close": 50.62, "volume": 15732390.0}, {"date": "2025-04-23", "close": 53.77, "volume": 18934590.0}, {"date": "2025-04-24", "close": 57.33, "volume": 21404790.0}, {"date": "2025-04-25", "close": 58.92, "volume": 11929610.0}, {"date": "2025-04-28", "close": 58.7, "volume": 13839980.0}, {"date": "2025-04-29", "close": 58.68, "volume": 14831860.0}, {"date": "2025-04-30", "close": 58.37, "volume": 14316630.0}, {"date": "2025-05-01", "close": 60.95, "volume": 17638210.0}, {"date": "2025-05-02", "close": 62.33, "volume": 15638640.0}, {"date": "2025-05-05", "close": 61.98, "volume": 9098876.0}, {"date": "2025-05-06", "close": 61.22, "volume": 9818137.0}, {"date": "2025-05-07", "close": 56.31, "volume": 40378120.0}, {"date": "2025-05-08", "close": 57.63, "volume": 18868850.0}, {"date": "2025-05-09", "close": 59.65, "volume": 14698340.0}, {"date": "2025-05-12", "close": 64.5, "volume": 20383050.0}, {"date": "2025-05-13", "close": 65.48, "volume": 19733710.0}, {"date": "2025-05-14", "close": 65.9, "volume": 11472560.0}, {"date": "2025-05-15", "close": 65.2, "volume": 9962475.0}, {"date": "2025-05-16", "close": 63.76, "volume": 18712930.0}, {"date": "2025-05-19", "close": 62.56, "volume": 20323530.0}, {"date": "2025-05-20", "close": 61.42, "volume": 22326180.0}, {"date": "2025-05-21", "close": 60.11, "volume": 14022830.0}, {"date": "2025-05-22", "close": 61.85, "volume": 16653150.0}, {"date": "2025-05-23", "close": 60.69, "volume": 17443160.0}, {"date": "2025-05-27", "close": 63.82, "volume": 25511690.0}, {"date": "2025-05-28", "close": 64.59, "volume": 23421180.0}, {"date": "2025-05-29", "close": 63.73, "volume": 39014690.0}, {"date": "2025-05-30", "close": 60.19, "volume": 48347480.0}, {"date": "2025-06-02", "close": 61.47, "volume": 18270250.0}, {"date": "2025-06-03", "close": 62.36, "volume": 19286570.0}, {"date": "2025-06-04", "close": 66.3, "volume": 26990200.0}, {"date": "2025-06-05", "close": 65.16, "volume": 23516960.0}, {"date": "2025-06-06", "close": 68.35, "volume": 22926340.0}, {"date": "2025-06-09", "close": 69.14, "volume": 19351770.0}, {"date": "2025-06-10", "close": 68.84, "volume": 14948720.0}, {"date": "2025-06-11", "close": 68.24, "volume": 13885470.0}, {"date": "2025-06-12", "close": 69.64, "volume": 11862640.0}, {"date": "2025-06-13", "close": 67.19, "volume": 14159790.0}, {"date": "2025-06-16", "close": 70.42, "volume": 19706140.0}, {"date": "2025-06-17", "close": 69.99, "volume": 25313410.0}, {"date": "2025-06-18", "close": 74.95, "volume": 55359770.0}, {"date": "2025-06-20", "close": 73.51, "volume": 46009130.0}, {"date": "2025-06-23", "close": 70.78, "volume": 26862070.0}, {"date": "2025-06-24", "close": 75.21, "volume": 26999800.0}, {"date": "2025-06-25", "close": 75.93, "volume": 19426650.0}, {"date": "2025-06-26", "close": 79.97, "volume": 37440580.0}, {"date": "2025-06-27", "close": 77.16, "volume": 27254030.0}, {"date": "2025-06-30", "close": 77.4, "volume": 17072920.0}, {"date": "2025-07-01", "close": 76.24, "volume": 16702110.0}, {"date": "2025-07-02", "close": 74.25, "volume": 39388470.0}, {"date": "2025-07-03", "close": 75.18, "volume": 10217990.0}, {"date": "2025-07-07", "close": 71.55, "volume": 22050920.0}, {"date": "2025-07-08", "close": 71.95, "volume": 16356820.0}, {"date": "2025-07-09", "close": 72.26, "volume": 18453460.0}, {"date": "2025-07-10", "close": 73.36, "volume": 11542370.0}, {"date": "2025-07-11", "close": 72.71, "volume": 10136040.0}, {"date": "2025-07-14", "close": 72.51, "volume": 12029430.0}, {"date": "2025-07-15", "close": 72.41, "volume": 15683140.0}, {"date": "2025-07-16", "close": 70.85, "volume": 26477230.0}, {"date": "2025-07-17", "close": 72.01, "volume": 15029990.0}, {"date": "2025-07-18", "close": 74.65, "volume": 16914840.0}, {"date": "2025-07-21", "close": 73.06, "volume": 15595300.0}, {"date": "2025-07-22", "close": 71.99, "volume": 12192280.0}, {"date": "2025-07-23", "close": 73.27, "volume": 11238970.0}, {"date": "2025-07-24", "close": 74.04, "volume": 10641420.0}, {"date": "2025-07-25", "close": 74.21, "volume": 9830297.0}, {"date": "2025-07-28", "close": 75.91, "volume": 13267390.0}, {"date": "2025-07-29", "close": 76.34, "volume": 14717170.0}, {"date": "2025-07-30", "close": 81.74, "volume": 45527620.0}, {"date": "2025-07-31", "close": 80.37, "volume": 26433200.0}, {"date": "2025-08-01", "close": 74.45, "volume": 28877010.0}, {"date": "2025-08-04", "close": 76.53, "volume": 11882870.0}, {"date": "2025-08-05", "close": 76.63, "volume": 11920840.0}, {"date": "2025-08-06", "close": 75.32, "volume": 14469740.0}, {"date": "2025-08-07", "close": 75.85, "volume": 14628010.0}, {"date": "2025-08-08", "close": 77.34, "volume": 9971308.0}, {"date": "2025-08-11", "close": 77.28, "volume": 11843620.0}, {"date": "2025-08-12", "close": 77.81, "volume": 15559850.0}, {"date": "2025-08-13", "close": 79.32, "volume": 11740190.0}, {"date": "2025-08-14", "close": 79.04, "volume": 10127850.0}, {"date": "2025-08-15", "close": 76.19, "volume": 13212860.0}, {"date": "2025-08-18", "close": 76.74, "volume": 10192510.0}, {"date": "2025-08-19", "close": 72.07, "volume": 16963420.0}, {"date": "2025-08-20", "close": 71.22, "volume": 19895160.0}, {"date": "2025-08-21", "close": 71.21, "volume": 9854126.0}, {"date": "2025-08-22", "close": 73.0, "volume": 14435870.0}, {"date": "2025-08-25", "close": 72.95, "volume": 10057660.0}, {"date": "2025-08-26", "close": 74.26, "volume": 12302280.0}, {"date": "2025-08-27", "close": 74.79, "volume": 11373530.0}, {"date": "2025-08-28", "close": 77.23, "volume": 36895300.0}, {"date": "2025-08-29", "close": 62.865, "volume": 96830810.0}, {"date": "2025-09-02", "close": 64.6, "volume": 36275640.0}, {"date": "2025-09-03", "close": 62.31, "volume": 34297320.0}, {"date": "2025-09-04", "close": 64.1, "volume": 27726380.0}, {"date": "2025-09-05", "close": 63.33, "volume": 25793050.0}, {"date": "2025-09-08", "close": 66.0, "volume": 24466600.0}, {"date": "2025-09-09", "close": 66.84, "volume": 17225990.0}, {"date": "2025-09-10", "close": 67.1, "volume": 23751450.0}, {"date": "2025-09-11", "close": 66.59, "volume": 13912360.0}, {"date": "2025-09-12", "close": 67.35, "volume": 14868570.0}, {"date": "2025-09-15", "close": 67.43, "volume": 17340780.0}, {"date": "2025-09-16", "close": 68.86, "volume": 15931050.0}, {"date": "2025-09-17", "close": 70.98, "volume": 29593090.0}, {"date": "2025-09-18", "close": 74.23, "volume": 28894830.0}, {"date": "2025-09-19", "close": 74.26, "volume": 31788100.0}, {"date": "2025-09-22", "close": 75.53, "volume": 20037680.0}, {"date": "2025-09-23", "close": 74.62, "volume": 21403680.0}, {"date": "2025-09-24", "close": 80.09, "volume": 50429460.0}, {"date": "2025-09-25", "close": 83.81, "volume": 43286050.0}, {"date": "2025-09-26", "close": 83.17, "volume": 26715060.0}, {"date": "2025-09-29", "close": 82.39, "volume": 20468280.0}, {"date": "2025-09-30", "close": 84.07, "volume": 18751680.0}, {"date": "2025-10-01", "close": 83.89, "volume": 20038430.0}, {"date": "2025-10-02", "close": 86.2, "volume": 21698660.0}, {"date": "2025-10-03", "close": 86.22, "volume": 15679210.0}, {"date": "2025-10-06", "close": 88.92, "volume": 20580540.0}, {"date": "2025-10-07", "close": 86.97, "volume": 17609480.0}, {"date": "2025-10-08", "close": 92.5, "volume": 20450990.0}, {"date": "2025-10-09", "close": 90.68, "volume": 14868450.0}, {"date": "2025-10-10", "close": 85.61, "volume": 30545700.0}, {"date": "2025-10-13", "close": 89.39, "volume": 20563470.0}, {"date": "2025-10-14", "close": 86.22, "volume": 15447590.0}, {"date": "2025-10-15", "close": 88.89, "volume": 15202200.0}, {"date": "2025-10-16", "close": 88.23, "volume": 12988900.0}, {"date": "2025-10-17", "close": 87.95, "volume": 13244000.0}, {"date": "2025-10-20", "close": 85.84, "volume": 16137490.0}, {"date": "2025-10-21", "close": 84.26, "volume": 13242090.0}, {"date": "2025-10-22", "close": 81.05, "volume": 19218620.0}, {"date": "2025-10-23", "close": 82.77, "volume": 10335820.0}, {"date": "2025-10-24", "close": 84.13, "volume": 11661440.0}, {"date": "2025-10-27", "close": 88.71, "volume": 16331570.0}, {"date": "2025-10-28", "close": 88.46, "volume": 13029270.0}, {"date": "2025-10-29", "close": 90.15, "volume": 13399860.0}, {"date": "2025-10-30", "close": 88.57, "volume": 11903750.0}, {"date": "2025-10-31", "close": 93.74, "volume": 29320840.0}, {"date": "2025-11-03", "close": 90.37, "volume": 14308700.0}, {"date": "2025-11-04", "close": 87.59, "volume": 13629980.0}, {"date": "2025-11-05", "close": 92.9, "volume": 17194500.0}, {"date": "2025-11-06", "close": 93.33, "volume": 28022550.0}, {"date": "2025-11-07", "close": 90.92, "volume": 20898680.0}, {"date": "2025-11-10", "close": 93.23, "volume": 14570680.0}, {"date": "2025-11-11", "close": 89.33, "volume": 13538500.0}, {"date": "2025-11-12", "close": 89.33, "volume": 11846710.0}, {"date": "2025-11-13", "close": 87.52, "volume": 17226590.0}, {"date": "2025-11-14", "close": 86.45, "volume": 12414050.0}, {"date": "2025-11-17", "close": 83.45, "volume": 16548610.0}, {"date": "2025-11-18", "close": 78.68, "volume": 23426920.0}, {"date": "2025-11-19", "close": 81.32, "volume": 13688200.0}, {"date": "2025-11-20", "close": 76.68, "volume": 23315870.0}, {"date": "2025-11-21", "close": 77.45, "volume": 16211020.0}, {"date": "2025-11-24", "close": 83.79, "volume": 23945130.0}, {"date": "2025-11-25", "close": 83.43, "volume": 11667950.0}, {"date": "2025-11-26", "close": 87.72, "volume": 15019120.0}, {"date": "2025-11-28", "close": 89.4, "volume": 11235560.0}, {"date": "2025-12-01", "close": 91.1, "volume": 18143370.0}, {"date": "2025-12-02", "close": 92.89, "volume": 38231080.0}, {"date": "2025-12-03", "close": 100.2, "volume": 52833700.0}, {"date": "2025-12-04", "close": 98.19, "volume": 23981760.0}, {"date": "2025-12-05", "close": 98.91, "volume": 22219900.0}, {"date": "2025-12-08", "close": 92.0, "volume": 40731040.0}, {"date": "2025-12-09", "close": 88.9, "volume": 23037410.0}, {"date": "2025-12-10", "close": 92.47, "volume": 22573550.0}, {"date": "2025-12-11", "close": 89.43, "volume": 16593470.0}, {"date": "2025-12-12", "close": 84.425, "volume": 21576260.0}, {"date": "2025-12-15", "close": 84.26, "volume": 11953280.0}, {"date": "2025-12-16", "close": 84.07, "volume": 9483825.0}, {"date": "2025-12-17", "close": 81.7, "volume": 16662730.0}, {"date": "2025-12-18", "close": 84.47, "volume": 12732070.0}, {"date": "2025-12-19", "close": 84.09, "volume": 21722240.0}, {"date": "2025-12-22", "close": 84.8, "volume": 9870960.0}, {"date": "2025-12-23", "close": 87.68, "volume": 12334100.0}, {"date": "2025-12-24", "close": 86.49, "volume": 5335275.0}, {"date": "2025-12-26", "close": 86.34, "volume": 5000977.0}, {"date": "2025-12-29", "close": 85.76, "volume": 9677705.0}, {"date": "2025-12-30", "close": 86.76, "volume": 9583033.0}, {"date": "2025-12-31", "close": 84.98, "volume": 7234081.0}, {"date": "2026-01-02", "close": 89.39, "volume": 14987540.0}, {"date": "2026-01-05", "close": 90.23, "volume": 21328380.0}, {"date": "2026-01-06", "close": 88.23, "volume": 24322730.0}, {"date": "2026-01-07", "close": 84.64, "volume": 17230820.0}, {"date": "2026-01-08", "close": 83.45, "volume": 10695910.0}, {"date": "2026-01-09", "close": 83.22, "volume": 13486250.0}, {"date": "2026-01-12", "close": 82.89, "volume": 10146630.0}, {"date": "2026-01-13", "close": 83.05, "volume": 9133496.0}, {"date": "2026-01-14", "close": 81.21, "volume": 15295740.0}, {"date": "2026-01-15", "close": 80.38, "volume": 16593530.0}, {"date": "2026-01-16", "close": 80.46, "volume": 15011200.0}, {"date": "2026-01-20", "close": 79.8, "volume": 18688020.0}, {"date": "2026-01-21", "close": 82.55, "volume": 17134340.0}, {"date": "2026-01-22", "close": 83.1, "volume": 12997560.0}, {"date": "2026-01-23", "close": 80.23, "volume": 13924590.0}, {"date": "2026-01-26", "close": 81.77, "volume": 12464570.0}, {"date": "2026-01-27", "close": 82.93, "volume": 11307880.0}, {"date": "2026-01-28", "close": 83.62, "volume": 10311000.0}, {"date": "2026-01-29", "close": 81.34, "volume": 13944870.0}, {"date": "2026-01-30", "close": 78.92, "volume": 12581450.0}, {"date": "2026-02-02", "close": 78.66, "volume": 14512950.0}, {"date": "2026-02-03", "close": 75.54, "volume": 22563950.0}, {"date": "2026-02-04", "close": 73.73, "volume": 17506180.0}, {"date": "2026-02-05", "close": 74.21, "volume": 19201990.0}, {"date": "2026-02-06", "close": 80.28, "volume": 22581790.0}, {"date": "2026-02-09", "close": 82.35, "volume": 13775400.0}, {"date": "2026-02-10", "close": 82.01, "volume": 10561410.0}, {"date": "2026-02-11", "close": 81.34, "volume": 11636730.0}, {"date": "2026-02-12", "close": 78.23, "volume": 13643780.0}, {"date": "2026-02-13", "close": 78.61, "volume": 7615413.0}, {"date": "2026-02-17", "close": 79.01, "volume": 10568520.0}, {"date": "2026-02-18", "close": 79.09, "volume": 8408247.0}, {"date": "2026-02-19", "close": 79.61, "volume": 6512171.0}, {"date": "2026-02-20", "close": 79.48, "volume": 8795346.0}, {"date": "2026-02-23", "close": 77.79, "volume": 11622600.0}, {"date": "2026-02-24", "close": 78.39, "volume": 8396221.0}, {"date": "2026-02-25", "close": 80.92, "volume": 10524690.0}, {"date": "2026-02-26", "close": 79.29, "volume": 12326480.0}, {"date": "2026-02-27", "close": 81.69, "volume": 20253820.0}, {"date": "2026-03-02", "close": 80.86, "volume": 15228520.0}, {"date": "2026-03-03", "close": 77.51, "volume": 15826410.0}, {"date": "2026-03-04", "close": 78.09, "volume": 14677550.0}, {"date": "2026-03-05", "close": 75.68, "volume": 42620180.0}, {"date": "2026-03-06", "close": 89.57, "volume": 90071100.0}, {"date": "2026-03-09", "close": 92.65, "volume": 38873540.0}, {"date": "2026-03-10", "close": 93.3, "volume": 26499500.0}, {"date": "2026-03-11", "close": 90.44, "volume": 18446160.0}, {"date": "2026-03-12", "close": 87.67, "volume": 16854390.0}, {"date": "2026-03-13", "close": 87.86, "volume": 14108100.0}, {"date": "2026-03-16", "close": 91.58, "volume": 15875480.0}, {"date": "2026-03-17", "close": 90.79, "volume": 11622640.0}, {"date": "2026-03-18", "close": 87.62, "volume": 16096680.0}, {"date": "2026-03-19", "close": 89.53, "volume": 13388780.0}, {"date": "2026-03-20", "close": 87.91, "volume": 25570430.0}, {"date": "2026-03-23", "close": 90.16, "volume": 14126670.0}, {"date": "2026-03-24", "close": 92.36, "volume": 13731250.0}, {"date": "2026-03-25", "close": 98.45, "volume": 22562390.0}, {"date": "2026-03-26", "close": 97.68, "volume": 26078520.0}, {"date": "2026-03-27", "close": 94.88, "volume": 16507110.0}, {"date": "2026-03-30", "close": 87.81, "volume": 21463240.0}, {"date": "2026-03-31", "close": 99.05, "volume": 51286110.0}, {"date": "2026-04-01", "close": 106.71, "volume": 44072470.0}, {"date": "2026-04-02", "close": 107.11, "volume": 23667070.0}, {"date": "2026-04-06", "close": 109.51, "volume": 22700500.0}, {"date": "2026-04-07", "close": 109.38, "volume": 18965190.0}, {"date": "2026-04-08", "close": 114.45, "volume": 29455910.0}, {"date": "2026-04-09", "close": 119.93, "volume": 32718480.0}, {"date": "2026-04-10", "close": 128.49, "volume": 41187040.0}, {"date": "2026-04-13", "close": 131.3, "volume": 31264670.0}, {"date": "2026-04-14", "close": 133.83, "volume": 33600660.0}, {"date": "2026-04-15", "close": 134.6, "volume": 23450120.0}, {"date": "2026-04-16", "close": 133.37, "volume": 20830200.0}, {"date": "2026-04-17", "close": 139.69, "volume": 26341330.0}, {"date": "2026-04-20", "close": 147.84, "volume": 39548520.0}, {"date": "2026-04-21", "close": 151.31, "volume": 31901130.0}, {"date": "2026-04-22", "close": 157.32, "volume": 30765820.0}, {"date": "2026-04-23", "close": 165.56, "volume": 36938710.0}, {"date": "2026-04-24", "close": 164.31, "volume": 37599070.0}, {"date": "2026-04-27", "close": 158.21, "volume": 30281830.0}, {"date": "2026-04-28", "close": 153.23, "volume": 27128720.0}, {"date": "2026-04-29", "close": 156.57, "volume": 20649050.0}, {"date": "2026-04-30", "close": 165.15, "volume": 20327050.0}, {"date": "2026-05-01", "close": 164.95, "volume": 13071670.0}, {"date": "2026-05-04", "close": 163.66, "volume": 14546950.0}, {"date": "2026-05-05", "close": 168.75, "volume": 22284440.0}, {"date": "2026-05-06", "close": 172.15, "volume": 23205330.0}, {"date": "2026-05-07", "close": 160.01, "volume": 23683550.0}, {"date": "2026-05-08", "close": 170.13, "volume": 20588960.0}, {"date": "2026-05-11", "close": 170.84, "volume": 22947640.0}, {"date": "2026-05-12", "close": 164.5, "volume": 21367850.0}, {"date": "2026-05-13", "close": 177.95, "volume": 31862550.0}, {"date": "2026-05-14", "close": 182.58, "volume": 32661060.0}, {"date": "2026-05-15", "close": 176.89, "volume": 24757320.0}, {"date": "2026-05-18", "close": 168.93, "volume": 24439010.0}, {"date": "2026-05-19", "close": 176.27, "volume": 25003280.0}, {"date": "2026-05-20", "close": 186.8, "volume": 29808100.0}, {"date": "2026-05-21", "close": 190.69, "volume": 21506100.0}, {"date": "2026-05-22", "close": 196.33, "volume": 19823210.0}, {"date": "2026-05-26", "close": 208.26, "volume": 42558220.0}, {"date": "2026-05-27", "close": 198.7, "volume": 54198460.0}, {"date": "2026-05-28", "close": 204.83, "volume": 52624870.0}, {"date": "2026-05-29", "close": 205.0, "volume": 34024750.0}, {"date": "2026-06-01", "close": 219.43, "volume": 32926890.0}, {"date": "2026-06-02", "close": 290.79, "volume": 112646200.0}, {"date": "2026-06-03", "close": 301.65, "volume": 115542800.0}, {"date": "2026-06-04", "close": 316.43, "volume": 86903500.0}, {"date": "2026-06-05", "close": 263.47, "volume": 93976390.0}, {"date": "2026-06-08", "close": 288.85, "volume": 84575490.0}, {"date": "2026-06-09", "close": 266.88, "volume": 94754460.0}, {"date": "2026-06-10", "close": 252.59, "volume": 54175090.0}, {"date": "2026-06-11", "close": 280.71, "volume": 57254460.0}, {"date": "2026-06-12", "close": 279.7, "volume": 42162220.0}, {"date": "2026-06-15", "close": 308.88, "volume": 54963580.0}, {"date": "2026-06-16", "close": 278.67, "volume": 59201350.0}, {"date": "2026-06-17", "close": 289.54, "volume": 50607310.0}, {"date": "2026-06-18", "close": 310.58, "volume": 250989400.0}, {"date": "2026-06-22", "close": 307.86, "volume": 49225060.0}, {"date": "2026-06-23", "close": 279.04, "volume": 46361100.0}, {"date": "2026-06-24", "close": 276.7, "volume": 35747370.0}, {"date": "2026-06-25", "close": 281.26, "volume": 39264310.0}, {"date": "2026-06-26", "close": 266.77, "volume": 41986200.0}, {"date": "2026-06-29", "close": 277.75, "volume": 31749230.0}, {"date": "2026-06-30", "close": 297.89, "volume": 37520130.0}, {"date": "2026-07-01", "close": 272.05, "volume": 33822650.0}, {"date": "2026-07-02", "close": 245.29, "volume": 38579900.0}, {"date": "2026-07-06", "close": 249.27, "volume": 25703080.0}, {"date": "2026-07-07", "close": 230.7, "volume": 36163820.0}, {"date": "2026-07-08", "close": 231.71, "volume": 25541830.0}, {"date": "2026-07-09", "close": 243.27, "volume": 21245320.0}, {"date": "2026-07-10", "close": 235.81, "volume": 15105970.0}, {"date": "2026-07-13", "close": 217.53, "volume": 25615300.0}, {"date": "2026-07-14", "close": 222.44, "volume": 20705470.0}, {"date": "2026-07-15", "close": 206.26, "volume": 26827560.0}, {"date": "2026-07-16", "close": 188.3, "volume": 34892960.0}, {"date": "2026-07-17", "close": 188.68, "volume": 29656340.0}, {"date": "2026-07-20", "close": 194.94, "volume": 25070640.0}, {"date": "2026-07-21", "close": 207.96, "volume": 22153560.0}, {"date": "2026-07-22", "close": 210.99, "volume": 16890270.0}, {"date": "2026-07-23", "close": 209.32, "volume": 16359860.0}, {"date": "2026-07-24", "close": 194.23, "volume": 19837140.0}, {"date": "2026-07-27", "close": 189.17, "volume": 21637720.0}, {"date": "2026-07-28", "close": 174.47, "volume": 29188460.0}, {"date": "2026-07-29", "close": 163.4, "volume": 25708860.0}, {"date": "2026-07-30", "close": 183.3, "volume": 29861730.0}, {"date": "2026-07-31", "close": 187.56, "volume": 26835490.0}, {"date": "2026-08-03", "close": 193.775, "volume": 21015780.0}, {"date": "2026-08-04", "close": 218.59, "volume": 33923420.0}, {"date": "2026-08-05", "close": 211.02, "volume": 16884640.0}, {"date": "2026-08-06", "close": 210.54, "volume": 16804170.0}, {"date": "2026-08-07", "close": 218.72, "volume": 19663360.0}], "refreshing": true}