{"ticker": "MU", "overview": {"cik": "723125", "ticker": "MU", "name": "MICRON TECHNOLOGY INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001242654-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001593199-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001593199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001498287-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001689498-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001568238-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001632063-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001201490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001652149-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001453368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002058769-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002058781-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001224095-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001790292-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001354116-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001218363-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000160", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010220", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-09", "title": "Annual report", "accession": "0000723125-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002058769-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001218363-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000723125-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000007", "price_sensitive": false}]}, "description": "MICRON TECHNOLOGY INC trades as MU on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 1,704 insider filings for the company, from October 2003 to October 2026. Across those, 48 insiders disclosed 5 open-market purchases totalling $8.25M against 532 sales totalling $967.70M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 8254191.36, "sell_n": 532, "sell_sum": 967704225.07002, "net": -959450033.71002, "insiders": 48, "first_date": "2003-10-15", "last_date": "2026-10-16"}, "metrics": {"ticker": "MU", "has_prices": true, "as_of": "2026-09-22", "last": 1096.16, "prev_close": 1043.96, "change": 52.200000000000045, "change_pct": 0.05000191578221392, "session_volume": 29189700.0, "vwap_5": 1019.4092763091412, "vwap_20": 977.3820683370043, "vwap_60": 937.8101387861296, "vwap_250": 606.9087794920842, "high_52w": 1213.56, "low_52w": 201.37, "avg_volume_20": 25112368.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001568238-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Scott J. Deboer", "who_key": "Deboer Scott J", "role": "Pres. & Chief Tech & Prod Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25690215.94972, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims MU: $25.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1568238/000156823826000003/0001568238-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "0001652149-26-000006", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Scott R. Allen", "who_key": "ALLEN SCOTT R.", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6055231.409999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652149/000165214926000006/0001652149-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "0001593199-26-000004", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Michael Charles Ray", "who_key": "RAY MICHAEL CHARLES", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5845568.239999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $5.8M of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/1593199/000159319926000004/0001593199-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}, {"id": "0001593199-26-000005", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Michael Charles Ray", "who_key": "RAY MICHAEL CHARLES", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37891.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $38K of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/1593199/000159319926000005/0001593199-26-000005-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}, {"id": "0001242654-26-000016", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Sanjay Mehrotra", "who_key": "MEHROTRA SANJAY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 164433834.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1242654/000124265426000016/0001242654-26-000016-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001453368-26-000002", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Lynn A. Dugle", "who_key": "Dugle Lynn A", "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 MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453368/000145336826000002/0001453368-26-000002-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001201490-26-000004", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Michael D. Cordano", "who_key": "CORDANO MICHAEL D", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4642553.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201490/000120149026000004/0001201490-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001632063-26-000005", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "April S. Arnzen", "who_key": "ARNZEN APRIL S", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28565453.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632063/000163206326000005/0001632063-26-000005-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001568238-26-000001", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Scott J. Deboer", "who_key": "Deboer Scott J", "role": "Pres. & Chief Tech & Prod Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42141016.31999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568238/000156823826000001/0001568238-26-000001-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001689498-26-000002", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Manish H. Bhatia", "who_key": "BHATIA MANISH H", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58440395.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689498/000168949826000002/0001689498-26-000002-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001498287-26-000001", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Mark J. Murphy", "who_key": "Murphy Mark J.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49791240.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498287/000149828726000001/0001498287-26-000001-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0002058769-26-000006", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Teyin M. Liu", "who_key": "Liu Teyin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058769/000205876926000006/0002058769-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0002058781-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Anna C. Simons", "who_key": "Simons Anna 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 MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058781/000205878126000003/0002058781-26-000003-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001224095-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Steven J. Gomo", "who_key": "GOMO STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224095/000122409526000003/0001224095-26-000003-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001798757-26-000009", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Alexis Bjorlin", "who_key": "Bjorlin Alexis", "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 MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798757/000179875726000009/0001798757-26-000009-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001790292-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Linnie M. Haynesworth", "who_key": "Haynesworth Linnie M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790292/000179029226000003/0001790292-26-000003-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001354116-26-000001", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "MaryAnn Wright", "who_key": "Wright MaryAnn", "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 MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354116/000135411626000001/0001354116-26-000001-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001218363-26-000005", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "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 MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218363/000121836326000005/0001218363-26-000005-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "0001242654-26-000015", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Sanjay Mehrotra", "who_key": "MEHROTRA SANJAY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 38756162.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$38.8M sale: The CEO lightens up on MU", "source_url": "https://www.sec.gov/Archives/edgar/data/1242654/000124265426000015/0001242654-26-000015-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001311079-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Sumit Sadana", "who_key": "Sadana Sumit", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14014350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims MU: $14M", "source_url": "https://www.sec.gov/Archives/edgar/data/1311079/000131107926000003/0001311079-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110378}, {"id": "0001242654-26-000014", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Sanjay Mehrotra", "who_key": "MEHROTRA SANJAY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8294274.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $8.3M of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000014/0001242654-26-000014-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "0001242654-26-000013", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Sanjay Mehrotra", "who_key": "MEHROTRA SANJAY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28995816.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $29M of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000013/0001242654-26-000013-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146378}, {"id": "0001652149-26-000005", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Scott R. Allen", "who_key": "ALLEN SCOTT R.", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 879000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $879K of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000165214926000005/0001652149-26-000005-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147818}, {"id": "0001652149-26-000004", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Scott R. Allen", "who_key": "ALLEN SCOTT R.", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 896605.4400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on MU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000165214926000004/0001652149-26-000004-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159338}, {"id": "HOUSE-2026-20034998-T22", "src": "CONGRESS", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Edward Jones IRA\nSP Micron Technology, Inc. - Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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": "Capitol Hill trade: Hon. Dan Newhouse picks up MU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0001632063-26-000003", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "April S. Arnzen", "who_key": "ARNZEN APRIL S", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43357473.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $43.4M of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206326000003/0001632063-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179498}, {"id": "13F-1656456-0001656456-26-000003-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1125432750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper trims Micron Technology Inc to $1.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-1423053-0001104659-26-097200-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 39282246684.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin adds to Micron Technology Inc \u2014 now $39.3B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-886982-0000886982-26-000519-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 34384343703.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Micron Technology Inc \u2014 now $34.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-70858-0000070858-26-000442-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 11744620745.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Micron Technology Inc \u2014 now $11.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}], "recent_buys": [{"id": "0002058769-26-000002", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Teyin M. Liu", "who_key": "Liu Teyin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7821723.4, "score": 76.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MU lands a $7.8M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000205876926000002/0002058769-26-000002-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421418}, {"id": "0000723125-17-000095", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 94823.95999999999, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss buys $95K of MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000095/0000723125-17-000095-index.htm", "trade_date": "2017-08-11", "timestamp": "2017-08-11", "mins": 4853738}, {"id": "0000723125-16-000150", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "CFO & VP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 106944.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MU \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312516000150/0000723125-16-000150-index.htm", "trade_date": "2016-01-21", "timestamp": "2016-01-21", "mins": 5671658}, {"id": "0000723125-15-000137", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "CFO & VP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143200.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000137/0000723125-15-000137-index.htm", "trade_date": "2015-12-24", "timestamp": "2015-12-24", "mins": 5711978}, {"id": "0000723125-15-000064", "src": "INSIDERS", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Ernest E. Maddock", "who_key": "MADDOCK ERNEST E", "role": "CFO & VP, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 87500.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000064/0000723125-15-000064-index.htm", "trade_date": "2015-07-09", "timestamp": "2015-07-09", "mins": 5953898}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1125432750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper trims Micron Technology Inc to $1.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-1423053-0001104659-26-097200-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 39282246684.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin adds to Micron Technology Inc \u2014 now $39.3B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-19617-0000019617-26-000325-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 29589469394.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Micron Technology Inc ($29.6B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-886982-0000886982-26-000519-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 34384343703.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Micron Technology Inc \u2014 now $34.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-70858-0000070858-26-000442-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 11744620745.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Micron Technology Inc \u2014 now $11.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001422849-26-000099", "src": "13DG", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 3.7% passive stake in MU", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "13DG-0002100119-26-000795", "src": "13DG", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Micron Technology Inc", "who_key": "MICRON 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": "MICRON TECHNOLOGY INC takes a 7.47% passive stake in MU", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/0002100119-26-000795-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13F-1350694-0001350694-26-000002-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 498551839.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater adds $498.6M of MU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1423053-0001104659-26-062477-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 10685802173.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors adds $10.7B of MU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-886982-0000886982-26-000274-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5629856967.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds $5.6B of MU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000274/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1037389-0001037389-26-000033-595112103", "src": "13F", "ticker": "MU", "cik": "", "company": "MICRON TECHNOLOGY INC", "company_raw": "Micron Technology Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 730739401.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech trims $730.7M of MU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13DG-0000102909-26-001910", "src": "13DG", "ticker": "MU", "cik": "723125", "company": "MICRON TECHNOLOGY INC", "company_raw": "MICRON TECHNOLOGY INC", "who": "Micron Technology Inc", "who_key": "MICRON 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": "MICRON TECHNOLOGY INC adjusts its stake in MU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723125/0000102909-26-001910-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Micron Technology, Inc. - Common Stock", "new_value": "MICRON TECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000723125", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000723125", "applied": 1, "detected_at": "2026-10-26T02:18:09.744777"}]}, "key_people": [{"who": "Sanjay Mehrotra", "who_key": "MEHROTRA SANJAY", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 306335906.39, "net": -306335906.39, "trades": 68, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38756162.13, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242654/000124265426000015/0001242654-26-000015-index.htm"}, {"action": "SELL", "amount": 8294274.62, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000014/0001242654-26-000014-index.htm"}, {"action": "SELL", "amount": 28995816.02, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000013/0001242654-26-000013-index.htm"}, {"action": "SELL", "amount": 32761315.39, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000011/0001242654-26-000011-index.htm"}, {"action": "SELL", "amount": 13573976.95, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000012/0001242654-26-000012-index.htm"}, {"action": "SELL", "amount": 35955527.07, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000009/0001242654-26-000009-index.htm"}, {"action": "SELL", "amount": 2498588.67, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000010/0001242654-26-000010-index.htm"}, {"action": "SELL", "amount": 21450554.88, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265426000005/0001242654-26-000005-index.htm"}, {"action": "SELL", "amount": 2987008.7399999998, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000019/0001242654-25-000019-index.htm"}, {"action": "SELL", "amount": 5130730.91, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000018/0001242654-25-000018-index.htm"}, {"action": "SELL", "amount": 4966228.659999999, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000017/0001242654-25-000017-index.htm"}, {"action": "SELL", "amount": 4592227.74, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000016/0001242654-25-000016-index.htm"}, {"action": "SELL", "amount": 7142621.07, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000013/0001242654-25-000013-index.htm"}, {"action": "SELL", "amount": 2712865.7199999997, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000011/0001242654-25-000011-index.htm"}, {"action": "SELL", "amount": 2442558.96, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000009/0001242654-25-000009-index.htm"}, {"action": "SELL", "amount": 1187513.57, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000008/0001242654-25-000008-index.htm"}, {"action": "SELL", "amount": 2196428.75, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000006/0001242654-25-000006-index.htm"}, {"action": "SELL", "amount": 981211.8999999999, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000124265425000005/0001242654-25-000005-index.htm"}, {"action": "SELL", "amount": 907730.25, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025004955/0001562180-25-004955-index.htm"}, {"action": "SELL", "amount": 830088.84, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025004702/0001562180-25-004702-index.htm"}, {"action": "SELL", "amount": 784985.64, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025001366/0001562180-25-001366-index.htm"}, {"action": "SELL", "amount": 5220618.95, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024005234/0001562180-24-005234-index.htm"}, {"action": "SELL", "amount": 5141955.51, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024005042/0001562180-24-005042-index.htm"}, {"action": "SELL", "amount": 882951.34, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024004775/0001562180-24-004775-index.htm"}, {"action": "SELL", "amount": 924976.28, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024004549/0001562180-24-004549-index.htm"}], "latest": {"action": "SELL", "amount": 38756162.13, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242654/000124265426000015/0001242654-26-000015-index.htm"}}, {"who": "Scott J. Deboer", "who_key": "Deboer Scott J", "role": "EVP, CTO and Products Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 104862688.16452, "net": -104862688.16452, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25690215.94972, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568238/000156823826000003/0001568238-26-000003-index.htm"}, {"action": "SELL", "amount": 18270420.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156823825000005/0001568238-25-000005-index.htm"}, {"action": "SELL", "amount": 2502200.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025005090/0001562180-25-005090-index.htm"}, {"action": "SELL", "amount": 2200000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025004700/0001562180-25-004700-index.htm"}, {"action": "SELL", "amount": 2304700.0, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025001365/0001562180-25-001365-index.htm"}, {"action": "SELL", "amount": 4412400.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024003838/0001562180-24-003838-index.htm"}, {"action": "SELL", "amount": 2462610.7199999997, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023008577/0001562180-23-008577-index.htm"}, {"action": "SELL", "amount": 1413400.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023006127/0001562180-23-006127-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023004583/0001562180-23-004583-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023003111/0001562180-23-003111-index.htm"}, {"action": "SELL", "amount": 1068000.0, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023002776/0001562180-23-002776-index.htm"}, {"action": "SELL", "amount": 1244600.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023000653/0001562180-23-000653-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021007874/0001562180-21-007874-index.htm"}, {"action": "SELL", "amount": 2341054.59, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021002696/0001562180-21-002696-index.htm"}, {"action": "SELL", "amount": 1262736.0, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320006126/0001062993-20-006126-index.htm"}, {"action": "SELL", "amount": 707200.0, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320006036/0001062993-20-006036-index.htm"}, {"action": "SELL", "amount": 808990.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320005963/0001062993-20-005963-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320005774/0001062993-20-005774-index.htm"}, {"action": "SELL", "amount": 1520200.0, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320005499/0001062993-20-005499-index.htm"}, {"action": "SELL", "amount": 662016.3, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320004034/0001062993-20-004034-index.htm"}, {"action": "SELL", "amount": 517900.0, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000071/0000723125-20-000071-index.htm"}, {"action": "SELL", "amount": 485000.0, "date": "2020-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000070/0000723125-20-000070-index.htm"}, {"action": "SELL", "amount": 766864.0, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312519000189/0000723125-19-000189-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312519000176/0000723125-19-000176-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312519000065/0000723125-19-000065-index.htm"}], "latest": {"action": "SELL", "amount": 25690215.94972, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568238/000156823826000003/0001568238-26-000003-index.htm"}}, {"who": "April S. Arnzen", "who_key": "ARNZEN APRIL S", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 82248747.3141, "net": -82248747.3141, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43357473.08, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206326000003/0001632063-26-000003-index.htm"}, {"action": "SELL", "amount": 13895761.74, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206326000002/0001632063-26-000002-index.htm"}, {"action": "SELL", "amount": 4156349.9999999995, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206325000011/0001632063-25-000011-index.htm"}, {"action": "SELL", "amount": 2460600.0, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206325000006/0001632063-25-000006-index.htm"}, {"action": "SELL", "amount": 1876800.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025005089/0001562180-25-005089-index.htm"}, {"action": "SELL", "amount": 1442700.0, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025002782/0001562180-25-002782-index.htm"}, {"action": "SELL", "amount": 416676.89999999997, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024008587/0001562180-24-008587-index.htm"}, {"action": "SELL", "amount": 552570.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024006995/0001562180-24-006995-index.htm"}, {"action": "SELL", "amount": 664355.4, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024005406/0001562180-24-005406-index.htm"}, {"action": "SELL", "amount": 583377.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024003043/0001562180-24-003043-index.htm"}, {"action": "SELL", "amount": 244542.67999999996, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023007347/0001562180-23-007347-index.htm"}, {"action": "SELL", "amount": 1485840.0, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023000775/0001562180-23-000775-index.htm"}, {"action": "SELL", "amount": 425600.0, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218022002954/0001562180-22-002954-index.htm"}, {"action": "SELL", "amount": 681347.0, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021007820/0001562180-21-007820-index.htm"}, {"action": "SELL", "amount": 608556.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021006114/0001562180-21-006114-index.htm"}, {"action": "SELL", "amount": 677031.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021004567/0001562180-21-004567-index.htm"}, {"action": "SELL", "amount": 671885.0, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021002465/0001562180-21-002465-index.htm"}, {"action": "SELL", "amount": 1186950.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299321000356/0001062993-21-000356-index.htm"}, {"action": "SELL", "amount": 713616.0468, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299320005772/0001062993-20-005772-index.htm"}, {"action": "SELL", "amount": 1288785.1907, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000072/0000723125-20-000072-index.htm"}, {"action": "SELL", "amount": 114390.0, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000038/0000723125-20-000038-index.htm"}, {"action": "SELL", "amount": 199845.0, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000036/0000723125-20-000036-index.htm"}, {"action": "SELL", "amount": 240900.0, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000018/0000723125-20-000018-index.htm"}, {"action": "SELL", "amount": 264000.0, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312520000014/0000723125-20-000014-index.htm"}, {"action": "SELL", "amount": 243980.0, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312519000186/0000723125-19-000186-index.htm"}], "latest": {"action": "SELL", "amount": 43357473.08, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000163206326000003/0001632063-26-000003-index.htm"}}, {"who": "Sumit Sadana", "who_key": "Sadana Sumit", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 76868291.47, "net": -76868291.47, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14014350.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311079/000131107926000003/0001311079-26-000003-index.htm"}, {"action": "SELL", "amount": 10112400.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000131107926000002/0001311079-26-000002-index.htm"}, {"action": "SELL", "amount": 10747266.5, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000131107926000001/0001311079-26-000001-index.htm"}, {"action": "SELL", "amount": 11625142.62, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025005208/0001562180-25-005208-index.htm"}, {"action": "SELL", "amount": 7243437.15, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024003999/0001562180-24-003999-index.htm"}, {"action": "SELL", "amount": 2988823.35, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023006202/0001562180-23-006202-index.htm"}, {"action": "SELL", "amount": 3092730.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023003838/0001562180-23-003838-index.htm"}, {"action": "SELL", "amount": 8386197.600000001, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021004837/0001562180-21-004837-index.htm"}, {"action": "SELL", "amount": 2497944.25, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021003680/0001562180-21-003680-index.htm"}, {"action": "SELL", "amount": 6160000.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218021001287/0001562180-21-001287-index.htm"}], "latest": {"action": "SELL", "amount": 14014350.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311079/000131107926000003/0001311079-26-000003-index.htm"}}, {"who": "Manish H. Bhatia", "who_key": "BHATIA MANISH H", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 47971283.94, "net": -47971283.94, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10410771.24, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000168949826000001/0001689498-26-000001-index.htm"}, {"action": "SELL", "amount": 9852800.0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218025005267/0001562180-25-005267-index.htm"}, {"action": "SELL", "amount": 4914178.5, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024004043/0001562180-24-004043-index.htm"}, {"action": "SELL", "amount": 6354320.0600000005, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218024003919/0001562180-24-003919-index.htm"}, {"action": "SELL", "amount": 3164500.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218023000767/0001562180-23-000767-index.htm"}, {"action": "SELL", "amount": 9324214.139999999, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000156218022000491/0001562180-22-000491-index.htm"}, {"action": "SELL", "amount": 3950500.0000000005, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000106299321000386/0001062993-21-000386-index.htm"}], "latest": {"action": "SELL", "amount": 10410771.24, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000168949826000001/0001689498-26-000001-index.htm"}}, {"who": "Brian Shirley", "who_key": "Shirley Brian", "role": "SVP, DRAM and Emerging Memory", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37147265.14, "net": -37147265.14, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 859503.15, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000088/0000723125-17-000088-index.htm"}, {"action": "SELL", "amount": 1455380.738, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000061/0000723125-17-000061-index.htm"}, {"action": "SELL", "amount": 2523264.0999999996, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000039/0000723125-17-000039-index.htm"}, {"action": "SELL", "amount": 630036.35, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000021/0000723125-17-000021-index.htm"}, {"action": "SELL", "amount": 2001203.995, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000006/0000723125-17-000006-index.htm"}, {"action": "SELL", "amount": 1372617.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312516000282/0000723125-16-000282-index.htm"}, {"action": "SELL", "amount": 1605561.7152, "date": "2016-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312516000226/0000723125-16-000226-index.htm"}, {"action": "SELL", "amount": 603047.25, "date": "2016-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312516000202/0000723125-16-000202-index.htm"}, {"action": "SELL", "amount": 2579682.5, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000045/0000723125-15-000045-index.htm"}, {"action": "SELL", "amount": 2198985.0, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000012/0000723125-15-000012-index.htm"}, {"action": "SELL", "amount": 1021773.0, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000150/0000723125-14-000150-index.htm"}, {"action": "SELL", "amount": 2205287.875, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000122/0000723125-14-000122-index.htm"}, {"action": "SELL", "amount": 3478375.0, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000018/0000723125-14-000018-index.htm"}, {"action": "SELL", "amount": 1787467.5, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000245/0000723125-13-000245-index.htm"}, {"action": "SELL", "amount": 4489462.35, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000236/0000723125-13-000236-index.htm"}, {"action": "SELL", "amount": 1490206.8, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000143/0000723125-13-000143-index.htm"}, {"action": "SELL", "amount": 1269828.5, "date": "2013-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000089/0000723125-13-000089-index.htm"}, {"action": "SELL", "amount": 48111.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000064/0000723125-13-000064-index.htm"}, {"action": "SELL", "amount": 1116209.75, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000063/0000723125-13-000063-index.htm"}, {"action": "SELL", "amount": 1111917.2068, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000050/0000723125-13-000050-index.htm"}, {"action": "SELL", "amount": 1070749.59, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312511000097/0000723125-11-000097-index.htm"}, {"action": "SELL", "amount": 340015.35, "date": "2011-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312511000010/0000723125-11-000010-index.htm"}, {"action": "SELL", "amount": 302269.15, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312510000190/0000723125-10-000190-index.htm"}, {"action": "SELL", "amount": 336000.0, "date": "2010-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312510000097/0000723125-10-000097-index.htm"}, {"action": "SELL", "amount": 150002.09, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312510000052/0000723125-10-000052-index.htm"}], "latest": {"action": "SELL", "amount": 859503.15, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312517000088/0000723125-17-000088-index.htm"}}, {"who": "Mark J. Murphy", "who_key": "Murphy Mark J.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32105934.630000003, "net": -32105934.630000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28389111.3, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000149828725000007/0001498287-25-000007-index.htm"}, {"action": "SELL", "amount": 3716823.33, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000149828725000004/0001498287-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 28389111.3, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000149828725000007/0001498287-25-000007-index.htm"}}, {"who": "Ronald C. Foster", "who_key": "FOSTER RONALD C", "role": "CFO & VP OF FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30498916.235, "net": -30498916.235, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3255957.5, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000023/0000723125-15-000023-index.htm"}, {"action": "SELL", "amount": 707616.0, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000216/0000723125-14-000216-index.htm"}, {"action": "SELL", "amount": 657066.0, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000199/0000723125-14-000199-index.htm"}, {"action": "SELL", "amount": 553132.21, "date": "2014-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000153/0000723125-14-000153-index.htm"}, {"action": "SELL", "amount": 1720475.0, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000147/0000723125-14-000147-index.htm"}, {"action": "SELL", "amount": 637830.0, "date": "2014-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000141/0000723125-14-000141-index.htm"}, {"action": "SELL", "amount": 613672.0, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000136/0000723125-14-000136-index.htm"}, {"action": "SELL", "amount": 651460.0, "date": "2014-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000124/0000723125-14-000124-index.htm"}, {"action": "SELL", "amount": 585156.0, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000110/0000723125-14-000110-index.htm"}, {"action": "SELL", "amount": 547370.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000094/0000723125-14-000094-index.htm"}, {"action": "SELL", "amount": 525120.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000087/0000723125-14-000087-index.htm"}, {"action": "SELL", "amount": 451597.99999999994, "date": "2014-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000072/0000723125-14-000072-index.htm"}, {"action": "SELL", "amount": 489228.0, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000057/0000723125-14-000057-index.htm"}, {"action": "SELL", "amount": 496078.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000043/0000723125-14-000043-index.htm"}, {"action": "SELL", "amount": 5072813.0, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312514000015/0000723125-14-000015-index.htm"}, {"action": "SELL", "amount": 930245.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000248/0000723125-13-000248-index.htm"}, {"action": "SELL", "amount": 2707500.0, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000238/0000723125-13-000238-index.htm"}, {"action": "SELL", "amount": 563265.0, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000156/0000723125-13-000156-index.htm"}, {"action": "SELL", "amount": 439867.5, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000155/0000723125-13-000155-index.htm"}, {"action": "SELL", "amount": 45203.5, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000157/0000723125-13-000157-index.htm"}, {"action": "SELL", "amount": 296025.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000140/0000723125-13-000140-index.htm"}, {"action": "SELL", "amount": 1141137.5, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000139/0000723125-13-000139-index.htm"}, {"action": "SELL", "amount": 871390.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000135/0000723125-13-000135-index.htm"}, {"action": "SELL", "amount": 140907.695, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000136/0000723125-13-000136-index.htm"}, {"action": "SELL", "amount": 528307.565, "date": "2013-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312513000104/0000723125-13-000104-index.htm"}], "latest": {"action": "SELL", "amount": 3255957.5, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723125/000072312515000023/0000723125-15-000023-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -14014350.0}, {"date": "2026-08-21", "net": -38756162.13}, {"date": "2026-10-14", "net": -5883459.839999999}, {"date": "2026-10-16", "net": -25690215.94972}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001242654-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001593199-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001593199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001498287-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001689498-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001568238-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001632063-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001201490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001652149-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001453368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002058769-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002058781-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001224095-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001790292-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001354116-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001218363-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000160", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010220", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-09", "title": "Annual report", "accession": "0000723125-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002058769-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001218363-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000723125-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001798757-26-000007", "price_sensitive": false}], "performance": {"ticker": "MU", "has_prices": true, "summary": {"n": 41, "avg": 15.850645712174815, "win_rate": 0.8536585365853658, "best": 61.31722569641843, "worst": -0.09674016941889965, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 979.3, "return": 0.11933013376901883}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 39282246684.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1154.29, "return": -0.05035996153479618}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 29589469394.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1154.29, "return": -0.05035996153479618}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 34384343703.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1154.29, "return": -0.05035996153479618}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 11744620745.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1154.29, "return": -0.05035996153479618}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 1213.56, "return": -0.09674016941889965}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 1213.56, "return": -0.09674016941889965}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 762.1, "return": 0.4383414250098413}, {"who": "Ray Dalio \u2014 Bridgewater", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 498551839.0, "date": "2026-03-31", "score": 0.0, "ref_price": 337.84, "return": 2.24461283447786}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 10685802173.0, "date": "2026-03-31", "score": 0.0, "ref_price": 337.84, "return": 2.24461283447786}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 5629856967.0, "date": "2026-03-31", "score": 0.0, "ref_price": 337.84, "return": 2.24461283447786}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 321.8, "return": 2.4063393412057184}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 357.22, "return": 2.0685851855999102}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 382.09, "return": 1.8688528880630224}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-24", "score": 0.0, "ref_price": 418.01, "return": 1.6223296093394897}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 419.44, "return": 1.6133892809460233}, {"who": "Liu Teyin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7821723.4, "date": "2026-01-14", "score": 76.7, "ref_price": 333.35, "return": 2.288315584220789}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 109.22, "return": 9.036257095770006}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 71.02, "return": 14.434525485778655}, {"who": "Sen. Ashley Moody", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moody, Ashley B. (Senator)", "amount": 50001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 109.23, "return": 9.035338277030121}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-12-18", "score": 0.0, "ref_price": 103.9, "return": 9.55014436958614}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 108.18, "return": 9.13274172675171}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 78.69, "return": 12.93010547718897}, {"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": 75.36, "return": 13.545647558386413}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 61.89, "return": 16.711423493294554}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-01", "score": 0.0, "ref_price": 39.89, "return": 26.47956881423916}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-01", "score": 0.0, "ref_price": 39.89, "return": 26.47956881423916}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-01", "score": 0.0, "ref_price": 39.89, "return": 26.47956881423916}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-01", "score": 0.0, "ref_price": 39.89, "return": 26.47956881423916}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-31", "score": 0.0, "ref_price": 42.06, "return": 25.06181645268664}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-30", "score": 0.0, "ref_price": 44.52, "return": 23.621743036837376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-30", "score": 0.0, "ref_price": 44.52, "return": 23.621743036837376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 43.48, "return": 24.210671573137077}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 43.48, "return": 24.210671573137077}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 31.41, "return": 33.8984399872652}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-26", "score": 0.0, "ref_price": 35.4, "return": 29.96497175141243}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-09-11", "score": 0.0, "ref_price": 43.6, "return": 24.14128440366973}, {"who": "MADDOCK ERNEST E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 94823.95999999999, "date": "2017-08-11", "score": 46.5, "ref_price": 28.01, "return": 38.134594787575864}, {"who": "MADDOCK ERNEST E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & VP, Finance", "amount": 106944.0, "date": "2016-01-21", "score": 48.2, "ref_price": 17.59, "return": 61.31722569641843}, {"who": "MADDOCK ERNEST E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & VP, Finance", "amount": 143200.0, "date": "2015-12-24", "score": 49.9, "ref_price": 17.59, "return": 61.31722569641843}, {"who": "MADDOCK ERNEST E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & VP, Finance", "amount": 87500.0, "date": "2015-07-09", "score": 48.1, "ref_price": 17.59, "return": 61.31722569641843}]}, "price_series": [{"date": "2016-09-22", "close": 17.59, "volume": 25258990.0}, {"date": "2016-09-23", "close": 17.48, "volume": 17924950.0}, {"date": "2016-09-26", "close": 17.36, "volume": 19548480.0}, {"date": "2016-09-27", "close": 18.0, "volume": 28609470.0}, {"date": "2016-09-28", "close": 17.44, "volume": 42695670.0}, {"date": "2016-09-29", "close": 17.54, "volume": 31740800.0}, {"date": "2016-09-30", "close": 17.78, "volume": 21313010.0}, {"date": "2016-10-03", "close": 17.73, "volume": 26817320.0}, {"date": "2016-10-04", "close": 17.8, "volume": 52912760.0}, {"date": "2016-10-05", "close": 17.7, "volume": 67715930.0}, {"date": "2016-10-06", "close": 17.73, "volume": 21596250.0}, {"date": "2016-10-07", "close": 17.61, "volume": 23839500.0}, {"date": "2016-10-10", "close": 17.5, "volume": 18805140.0}, {"date": "2016-10-11", "close": 16.86, "volume": 38049590.0}, {"date": "2016-10-12", "close": 16.78, "volume": 17886290.0}, {"date": "2016-10-13", "close": 16.85, "volume": 28591730.0}, {"date": "2016-10-14", "close": 17.13, "volume": 23524520.0}, {"date": "2016-10-17", "close": 16.99, "volume": 12654820.0}, {"date": "2016-10-18", "close": 17.41, "volume": 20166250.0}, {"date": "2016-10-19", "close": 17.215, "volume": 18627770.0}, {"date": "2016-10-20", "close": 17.205, "volume": 17115940.0}, {"date": "2016-10-21", "close": 16.94, "volume": 18689350.0}, {"date": "2016-10-24", "close": 17.06, "volume": 13823080.0}, {"date": "2016-10-25", "close": 17.54, "volume": 27440980.0}, {"date": "2016-10-26", "close": 17.64, "volume": 23594580.0}, {"date": "2016-10-27", "close": 17.53, "volume": 21172090.0}, {"date": "2016-10-28", "close": 17.2, "volume": 20830930.0}, {"date": "2016-10-31", "close": 17.16, "volume": 23258880.0}, {"date": "2016-11-01", "close": 16.98, "volume": 27116540.0}, {"date": "2016-11-02", "close": 16.68, "volume": 24926160.0}, {"date": "2016-11-03", "close": 16.62, "volume": 17233220.0}, {"date": "2016-11-04", "close": 16.68, "volume": 17933100.0}, {"date": "2016-11-07", "close": 17.375, "volume": 21631600.0}, {"date": "2016-11-08", "close": 17.41, "volume": 18039650.0}, {"date": "2016-11-09", "close": 17.2, "volume": 33828870.0}, {"date": "2016-11-10", "close": 16.99, "volume": 30221830.0}, {"date": "2016-11-11", "close": 17.67, "volume": 31030900.0}, {"date": "2016-11-14", "close": 17.71, "volume": 26312760.0}, {"date": "2016-11-15", "close": 18.1, "volume": 25147790.0}, {"date": "2016-11-16", "close": 18.24, "volume": 21627760.0}, {"date": "2016-11-17", "close": 19.18, "volume": 45807590.0}, {"date": "2016-11-18", "close": 19.21, "volume": 29113440.0}, {"date": "2016-11-21", "close": 19.49, "volume": 22699770.0}, {"date": "2016-11-22", "close": 19.74, "volume": 22215030.0}, {"date": "2016-11-23", "close": 19.91, "volume": 20036260.0}, {"date": "2016-11-25", "close": 20.13, "volume": 16308000.0}, {"date": "2016-11-28", "close": 19.99, "volume": 22187050.0}, {"date": "2016-11-29", "close": 19.42, "volume": 37920870.0}, {"date": "2016-11-30", "close": 19.53, "volume": 26017840.0}, {"date": "2016-12-01", "close": 18.48, "volume": 40704750.0}, {"date": "2016-12-02", "close": 18.79, "volume": 25775970.0}, {"date": "2016-12-05", "close": 18.61, "volume": 26612900.0}, {"date": "2016-12-06", "close": 19.06, "volume": 22248920.0}, {"date": "2016-12-07", "close": 20.44, "volume": 44727200.0}, {"date": "2016-12-08", "close": 20.66, "volume": 36221910.0}, {"date": "2016-12-09", "close": 20.5, "volume": 23966440.0}, {"date": "2016-12-12", "close": 20.02, "volume": 28658170.0}, {"date": "2016-12-13", "close": 20.13, "volume": 26161600.0}, {"date": "2016-12-14", "close": 20.02, "volume": 19474120.0}, {"date": "2016-12-15", "close": 20.29, "volume": 19444460.0}, {"date": "2016-12-16", "close": 20.27, "volume": 36613830.0}, {"date": "2016-12-19", "close": 20.35, "volume": 23547920.0}, {"date": "2016-12-20", "close": 20.65, "volume": 22983250.0}, {"date": "2016-12-21", "close": 20.58, "volume": 31250730.0}, {"date": "2016-12-22", "close": 23.19, "volume": 85639090.0}, {"date": "2016-12-23", "close": 23.26, "volume": 27732550.0}, {"date": "2016-12-27", "close": 23.3, "volume": 24191130.0}, {"date": "2016-12-28", "close": 22.78, "volume": 23970070.0}, {"date": "2016-12-29", "close": 22.27, "volume": 19834320.0}, {"date": "2016-12-30", "close": 21.92, "volume": 20256990.0}, {"date": "2017-01-03", "close": 22.55, "volume": 24958840.0}, {"date": "2017-01-04", "close": 22.36, "volume": 20405630.0}, {"date": "2017-01-05", "close": 22.11, "volume": 19747850.0}, {"date": "2017-01-06", "close": 22.04, "volume": 17765770.0}, {"date": "2017-01-09", "close": 22.34, "volume": 21530870.0}, {"date": "2017-01-10", "close": 22.48, "volume": 20639480.0}, {"date": "2017-01-11", "close": 22.79, "volume": 20865970.0}, {"date": "2017-01-12", "close": 22.31, "volume": 27527680.0}, {"date": "2017-01-13", "close": 22.18, "volume": 14021610.0}, {"date": "2017-01-17", "close": 21.74, "volume": 20042970.0}, {"date": "2017-01-18", "close": 22.32, "volume": 19470960.0}, {"date": "2017-01-19", "close": 21.71, "volume": 31253150.0}, {"date": "2017-01-20", "close": 21.96, "volume": 19974000.0}, {"date": "2017-01-23", "close": 21.89, "volume": 16064850.0}, {"date": "2017-01-24", "close": 22.85, "volume": 29327530.0}, {"date": "2017-01-25", "close": 23.56, "volume": 33308010.0}, {"date": "2017-01-26", "close": 23.52, "volume": 19354240.0}, {"date": "2017-01-27", "close": 23.97, "volume": 18567750.0}, {"date": "2017-01-30", "close": 24.18, "volume": 30498280.0}, {"date": "2017-01-31", "close": 24.11, "volume": 22698620.0}, {"date": "2017-02-01", "close": 24.75, "volume": 28684620.0}, {"date": "2017-02-02", "close": 24.79, "volume": 45470620.0}, {"date": "2017-02-03", "close": 24.6, "volume": 25047140.0}, {"date": "2017-02-06", "close": 24.34, "volume": 18894350.0}, {"date": "2017-02-07", "close": 24.6, "volume": 19874370.0}, {"date": "2017-02-08", "close": 24.21, "volume": 21554010.0}, {"date": "2017-02-09", "close": 24.45, "volume": 27848030.0}, {"date": "2017-02-10", "close": 24.05, "volume": 28558870.0}, {"date": "2017-02-13", "close": 23.9, "volume": 16865810.0}, {"date": "2017-02-14", "close": 23.12, "volume": 60657800.0}, {"date": "2017-02-15", "close": 23.02, "volume": 27883660.0}, {"date": "2017-02-16", "close": 22.98, "volume": 23686450.0}, {"date": "2017-02-17", "close": 23.35, "volume": 22084850.0}, {"date": "2017-02-21", "close": 23.77, "volume": 20244180.0}, {"date": "2017-02-22", "close": 23.75, "volume": 15991340.0}, {"date": "2017-02-23", "close": 23.48, "volume": 20128380.0}, {"date": "2017-02-24", "close": 23.24, "volume": 21988680.0}, {"date": "2017-02-27", "close": 23.76, "volume": 17988060.0}, {"date": "2017-02-28", "close": 23.44, "volume": 21431870.0}, {"date": "2017-03-01", "close": 24.55, "volume": 27978650.0}, {"date": "2017-03-02", "close": 24.7, "volume": 45846430.0}, {"date": "2017-03-03", "close": 25.57, "volume": 37867080.0}, {"date": "2017-03-06", "close": 25.71, "volume": 25485130.0}, {"date": "2017-03-07", "close": 25.64, "volume": 20282860.0}, {"date": "2017-03-08", "close": 25.38, "volume": 24910570.0}, {"date": "2017-03-09", "close": 25.15, "volume": 21756390.0}, {"date": "2017-03-10", "close": 25.18, "volume": 28892670.0}, {"date": "2017-03-13", "close": 25.7, "volume": 23152180.0}, {"date": "2017-03-14", "close": 25.58, "volume": 14555090.0}, {"date": "2017-03-15", "close": 26.12, "volume": 29710990.0}, {"date": "2017-03-16", "close": 26.04, "volume": 19124870.0}, {"date": "2017-03-17", "close": 25.8, "volume": 19086560.0}, {"date": "2017-03-20", "close": 26.21, "volume": 26787530.0}, {"date": "2017-03-21", "close": 25.52, "volume": 28337770.0}, {"date": "2017-03-22", "close": 26.06, "volume": 24995310.0}, {"date": "2017-03-23", "close": 26.47, "volume": 45672700.0}, {"date": "2017-03-24", "close": 28.43, "volume": 107266900.0}, {"date": "2017-03-27", "close": 28.76, "volume": 47976960.0}, {"date": "2017-03-28", "close": 28.69, "volume": 24736750.0}, {"date": "2017-03-29", "close": 28.5, "volume": 22997270.0}, {"date": "2017-03-30", "close": 28.97, "volume": 25032280.0}, {"date": "2017-03-31", "close": 28.9, "volume": 32313300.0}, {"date": "2017-04-03", "close": 28.64, "volume": 21604520.0}, {"date": "2017-04-04", "close": 28.59, "volume": 13936100.0}, {"date": "2017-04-05", "close": 28.26, "volume": 22324020.0}, {"date": "2017-04-06", "close": 28.62, "volume": 19388740.0}, {"date": "2017-04-07", "close": 28.52, "volume": 20297080.0}, {"date": "2017-04-10", "close": 27.64, "volume": 27368390.0}, {"date": "2017-04-11", "close": 27.18, "volume": 38599990.0}, {"date": "2017-04-12", "close": 26.69, "volume": 24587010.0}, {"date": "2017-04-13", "close": 26.74, "volume": 26066150.0}, {"date": "2017-04-17", "close": 27.13, "volume": 14086520.0}, {"date": "2017-04-18", "close": 27.14, "volume": 14396560.0}, {"date": "2017-04-19", "close": 27.26, "volume": 21160390.0}, {"date": "2017-04-20", "close": 27.96, "volume": 23557230.0}, {"date": "2017-04-21", "close": 27.32, "volume": 28321640.0}, {"date": "2017-04-24", "close": 26.57, "volume": 43987550.0}, {"date": "2017-04-25", "close": 26.99, "volume": 22761620.0}, {"date": "2017-04-26", "close": 26.79, "volume": 24603100.0}, {"date": "2017-04-27", "close": 27.63, "volume": 24258120.0}, {"date": "2017-04-28", "close": 27.67, "volume": 28083720.0}, {"date": "2017-05-01", "close": 28.29, "volume": 23871840.0}, {"date": "2017-05-02", "close": 27.77, "volume": 25268790.0}, {"date": "2017-05-03", "close": 28.0, "volume": 15055090.0}, {"date": "2017-05-04", "close": 27.79, "volume": 15541590.0}, {"date": "2017-05-05", "close": 28.2, "volume": 15615520.0}, {"date": "2017-05-08", "close": 28.06, "volume": 32279730.0}, {"date": "2017-05-09", "close": 28.81, "volume": 31023830.0}, {"date": "2017-05-10", "close": 29.32, "volume": 29217460.0}, {"date": "2017-05-11", "close": 29.03, "volume": 22425750.0}, {"date": "2017-05-12", "close": 28.93, "volume": 15891810.0}, {"date": "2017-05-15", "close": 28.83, "volume": 21850810.0}, {"date": "2017-05-16", "close": 29.02, "volume": 14896080.0}, {"date": "2017-05-17", "close": 27.0, "volume": 37970020.0}, {"date": "2017-05-18", "close": 27.48, "volume": 26787080.0}, {"date": "2017-05-19", "close": 27.82, "volume": 19129060.0}, {"date": "2017-05-22", "close": 28.06, "volume": 17947560.0}, {"date": "2017-05-23", "close": 28.29, "volume": 21798260.0}, {"date": "2017-05-24", "close": 28.99, "volume": 22286190.0}, {"date": "2017-05-25", "close": 29.43, "volume": 20680690.0}, {"date": "2017-05-26", "close": 29.76, "volume": 17761210.0}, {"date": "2017-05-30", "close": 30.7, "volume": 34653360.0}, {"date": "2017-05-31", "close": 30.77, "volume": 26407210.0}, {"date": "2017-06-01", "close": 30.76, "volume": 20505640.0}, {"date": "2017-06-02", "close": 31.21, "volume": 20184800.0}, {"date": "2017-06-05", "close": 31.21, "volume": 24297700.0}, {"date": "2017-06-06", "close": 31.57, "volume": 33094410.0}, {"date": "2017-06-07", "close": 32.5, "volume": 32603890.0}, {"date": "2017-06-08", "close": 32.45, "volume": 29101640.0}, {"date": "2017-06-09", "close": 30.6, "volume": 53027290.0}, {"date": "2017-06-12", "close": 31.2, "volume": 46431510.0}, {"date": "2017-06-13", "close": 31.54, "volume": 33745630.0}, {"date": "2017-06-14", "close": 31.06, "volume": 28849470.0}, {"date": "2017-06-15", "close": 30.56, "volume": 33624240.0}, {"date": "2017-06-16", "close": 29.86, "volume": 42847990.0}, {"date": "2017-06-19", "close": 31.2, "volume": 24828060.0}, {"date": "2017-06-20", "close": 30.83, "volume": 25732710.0}, {"date": "2017-06-21", "close": 32.01, "volume": 30533310.0}, {"date": "2017-06-22", "close": 31.89, "volume": 23031510.0}, {"date": "2017-06-23", "close": 31.73, "volume": 45288650.0}, {"date": "2017-06-26", "close": 32.5, "volume": 34717200.0}, {"date": "2017-06-27", "close": 31.66, "volume": 33152780.0}, {"date": "2017-06-28", "close": 32.24, "volume": 28313710.0}, {"date": "2017-06-29", "close": 31.47, "volume": 53316140.0}, {"date": "2017-06-30", "close": 29.86, "volume": 73212080.0}, {"date": "2017-07-03", "close": 29.14, "volume": 36830400.0}, {"date": "2017-07-05", "close": 30.51, "volume": 40398330.0}, {"date": "2017-07-06", "close": 30.1, "volume": 27116040.0}, {"date": "2017-07-07", "close": 30.2, "volume": 21875850.0}, {"date": "2017-07-10", "close": 30.5, "volume": 24894250.0}, {"date": "2017-07-11", "close": 31.37, "volume": 28502290.0}, {"date": "2017-07-12", "close": 31.45, "volume": 22230790.0}, {"date": "2017-07-13", "close": 31.13, "volume": 23756510.0}, {"date": "2017-07-14", "close": 31.79, "volume": 28859740.0}, {"date": "2017-07-17", "close": 31.72, "volume": 22266360.0}, {"date": "2017-07-18", "close": 31.9, "volume": 14013060.0}, {"date": "2017-07-19", "close": 31.82, "volume": 19959460.0}, {"date": "2017-07-20", "close": 32.0, "volume": 23007780.0}, {"date": "2017-07-21", "close": 32.01, "volume": 21122420.0}, {"date": "2017-07-24", "close": 31.67, "volume": 17392610.0}, {"date": "2017-07-25", "close": 29.9, "volume": 51095370.0}, {"date": "2017-07-26", "close": 29.81, "volume": 26016420.0}, {"date": "2017-07-27", "close": 30.24, "volume": 38834790.0}, {"date": "2017-07-28", "close": 29.28, "volume": 31138800.0}, {"date": "2017-07-31", "close": 28.12, "volume": 41028660.0}, {"date": "2017-08-01", "close": 28.34, "volume": 28128620.0}, {"date": "2017-08-02", "close": 28.63, "volume": 27195800.0}, {"date": "2017-08-03", "close": 27.83, "volume": 30252000.0}, {"date": "2017-08-04", "close": 27.92, "volume": 23934830.0}, {"date": "2017-08-07", "close": 28.59, "volume": 16528710.0}, {"date": "2017-08-08", "close": 28.84, "volume": 21815790.0}, {"date": "2017-08-09", "close": 28.58, "volume": 14149690.0}, {"date": "2017-08-10", "close": 27.49, "volume": 25955360.0}, {"date": "2017-08-11", "close": 28.01, "volume": 23296320.0}, {"date": "2017-08-14", "close": 29.24, "volume": 25218840.0}, {"date": "2017-08-15", "close": 29.68, "volume": 23946050.0}, {"date": "2017-08-16", "close": 30.69, "volume": 37797460.0}, {"date": "2017-08-17", "close": 29.62, "volume": 26150320.0}, {"date": "2017-08-18", "close": 30.38, "volume": 31148780.0}, {"date": "2017-08-21", "close": 29.56, "volume": 26215290.0}, {"date": "2017-08-22", "close": 30.45, "volume": 18811360.0}, {"date": "2017-08-23", "close": 30.45, "volume": 21152050.0}, {"date": "2017-08-24", "close": 30.22, "volume": 18053210.0}, {"date": "2017-08-25", "close": 30.29, "volume": 13919850.0}, {"date": "2017-08-28", "close": 31.08, "volume": 22399490.0}, {"date": "2017-08-29", "close": 31.48, "volume": 23054780.0}, {"date": "2017-08-30", "close": 31.61, "volume": 17409720.0}, {"date": "2017-08-31", "close": 31.97, "volume": 25633580.0}, {"date": "2017-09-01", "close": 32.6, "volume": 26025210.0}, {"date": "2017-09-05", "close": 32.07, "volume": 28941410.0}, {"date": "2017-09-06", "close": 32.25, "volume": 29197680.0}, {"date": "2017-09-07", "close": 32.79, "volume": 25268070.0}, {"date": "2017-09-08", "close": 32.45, "volume": 19646210.0}, {"date": "2017-09-11", "close": 33.44, "volume": 30926720.0}, {"date": "2017-09-12", "close": 34.29, "volume": 38355560.0}, {"date": "2017-09-13", "close": 34.59, "volume": 41556010.0}, {"date": "2017-09-14", "close": 34.58, "volume": 22851570.0}, {"date": "2017-09-15", "close": 34.65, "volume": 37211200.0}, {"date": "2017-09-18", "close": 35.43, "volume": 41248590.0}, {"date": "2017-09-19", "close": 35.95, "volume": 26070860.0}, {"date": "2017-09-20", "close": 35.97, "volume": 42118360.0}, {"date": "2017-09-21", "close": 35.91, "volume": 22425010.0}, {"date": "2017-09-22", "close": 36.07, "volume": 21507550.0}, {"date": "2017-09-25", "close": 34.87, "volume": 35576130.0}, {"date": "2017-09-26", "close": 34.18, "volume": 53408770.0}, {"date": "2017-09-27", "close": 37.09, "volume": 84293080.0}, {"date": "2017-09-28", "close": 37.96, "volume": 52399070.0}, {"date": "2017-09-29", "close": 39.33, "volume": 48652860.0}, {"date": "2017-10-02", "close": 40.01, "volume": 53485310.0}, {"date": "2017-10-03", "close": 40.37, "volume": 27273940.0}, {"date": "2017-10-04", "close": 39.56, "volume": 37866290.0}, {"date": "2017-10-05", "close": 39.37, "volume": 22466420.0}, {"date": "2017-10-06", "close": 39.67, "volume": 25134710.0}, {"date": "2017-10-09", "close": 40.96, "volume": 27228150.0}, {"date": "2017-10-10", "close": 41.98, "volume": 47321010.0}, {"date": "2017-10-11", "close": 41.61, "volume": 52596240.0}, {"date": "2017-10-12", "close": 40.58, "volume": 66727420.0}, {"date": "2017-10-13", "close": 40.4, "volume": 35349710.0}, {"date": "2017-10-16", "close": 41.49, "volume": 33600130.0}, {"date": "2017-10-17", "close": 40.39, "volume": 40656680.0}, {"date": "2017-10-18", "close": 41.65, "volume": 43495770.0}, {"date": "2017-10-19", "close": 41.31, "volume": 47230900.0}, {"date": "2017-10-20", "close": 41.5, "volume": 36233670.0}, {"date": "2017-10-23", "close": 41.56, "volume": 26808960.0}, {"date": "2017-10-24", "close": 41.6, "volume": 26125120.0}, {"date": "2017-10-25", "close": 41.06, "volume": 31030700.0}, {"date": "2017-10-26", "close": 40.6, "volume": 27318930.0}, {"date": "2017-10-27", "close": 40.85, "volume": 31063690.0}, {"date": "2017-10-30", "close": 41.65, "volume": 29060080.0}, {"date": "2017-10-31", "close": 44.31, "volume": 61817710.0}, {"date": "2017-11-01", "close": 44.38, "volume": 38788300.0}, {"date": "2017-11-02", "close": 44.34, "volume": 25750860.0}, {"date": "2017-11-03", "close": 43.71, "volume": 27614520.0}, {"date": "2017-11-06", "close": 43.25, "volume": 28801980.0}, {"date": "2017-11-07", "close": 43.95, "volume": 32403310.0}, {"date": "2017-11-08", "close": 44.09, "volume": 19468630.0}, {"date": "2017-11-09", "close": 43.5, "volume": 32404090.0}, {"date": "2017-11-10", "close": 44.78, "volume": 33812860.0}, {"date": "2017-11-13", "close": 45.6, "volume": 30440360.0}, {"date": "2017-11-14", "close": 45.8, "volume": 29838580.0}, {"date": "2017-11-15", "close": 45.36, "volume": 22400350.0}, {"date": "2017-11-16", "close": 46.18, "volume": 24106370.0}, {"date": "2017-11-17", "close": 46.16, "volume": 22571470.0}, {"date": "2017-11-20", "close": 47.64, "volume": 26929150.0}, {"date": "2017-11-21", "close": 49.4, "volume": 35663070.0}, {"date": "2017-11-22", "close": 49.14, "volume": 28684100.0}, {"date": "2017-11-24", "close": 49.68, "volume": 14203320.0}, {"date": "2017-11-27", "close": 48.05, "volume": 44414740.0}, {"date": "2017-11-28", "close": 47.93, "volume": 30592360.0}, {"date": "2017-11-29", "close": 43.74, "volume": 81212030.0}, {"date": "2017-11-30", "close": 42.39, "volume": 63796350.0}, {"date": "2017-12-01", "close": 41.99, "volume": 73022770.0}, {"date": "2017-12-04", "close": 39.9, "volume": 73533680.0}, {"date": "2017-12-05", "close": 41.21, "volume": 56483070.0}, {"date": "2017-12-06", "close": 41.58, "volume": 38410950.0}, {"date": "2017-12-07", "close": 43.2, "volume": 42952110.0}, {"date": "2017-12-08", "close": 43.21, "volume": 44519410.0}, {"date": "2017-12-11", "close": 43.01, "volume": 31467480.0}, {"date": "2017-12-12", "close": 41.86, "volume": 28409640.0}, {"date": "2017-12-13", "close": 42.05, "volume": 28143190.0}, {"date": "2017-12-14", "close": 42.24, "volume": 24535570.0}, {"date": "2017-12-15", "close": 42.4, "volume": 58635980.0}, {"date": "2017-12-18", "close": 43.71, "volume": 34931250.0}, {"date": "2017-12-19", "close": 43.98, "volume": 50195800.0}, {"date": "2017-12-20", "close": 45.75, "volume": 84183430.0}, {"date": "2017-12-21", "close": 44.42, "volume": 50294200.0}, {"date": "2017-12-22", "close": 44.12, "volume": 30309900.0}, {"date": "2017-12-26", "close": 42.25, "volume": 41890220.0}, {"date": "2017-12-27", "close": 42.48, "volume": 24117980.0}, {"date": "2017-12-28", "close": 41.81, "volume": 28968250.0}, {"date": "2017-12-29", "close": 41.12, "volume": 44572950.0}, {"date": "2018-01-02", "close": 43.67, "volume": 36979320.0}, {"date": "2018-01-03", "close": 44.98, "volume": 43116930.0}, {"date": "2018-01-04", "close": 46.88, "volume": 51850950.0}, {"date": "2018-01-05", "close": 45.8, "volume": 47296750.0}, {"date": "2018-01-08", "close": 45.55, "volume": 32018270.0}, {"date": "2018-01-09", "close": 42.97, "volume": 62892520.0}, {"date": "2018-01-10", "close": 43.31, "volume": 53247160.0}, {"date": "2018-01-11", "close": 42.82, "volume": 39324830.0}, {"date": "2018-01-12", "close": 42.81, "volume": 28420540.0}, {"date": "2018-01-16", "close": 42.92, "volume": 37855820.0}, {"date": "2018-01-17", "close": 44.26, "volume": 38038570.0}, {"date": "2018-01-18", "close": 43.99, "volume": 25095670.0}, {"date": "2018-01-19", "close": 42.75, "volume": 41183070.0}, {"date": "2018-01-22", "close": 42.88, "volume": 37786830.0}, {"date": "2018-01-23", "close": 43.95, "volume": 41039230.0}, {"date": "2018-01-24", "close": 43.08, "volume": 30684100.0}, {"date": "2018-01-25", "close": 43.01, "volume": 40362580.0}, {"date": "2018-01-26", "close": 43.67, "volume": 27138710.0}, {"date": "2018-01-29", "close": 43.29, "volume": 29171620.0}, {"date": "2018-01-30", "close": 41.67, "volume": 38024130.0}, {"date": "2018-01-31", "close": 43.72, "volume": 44923550.0}, {"date": "2018-02-01", "close": 42.49, "volume": 35006060.0}, {"date": "2018-02-02", "close": 40.82, "volume": 40520250.0}, {"date": "2018-02-05", "close": 39.4, "volume": 45422700.0}, {"date": "2018-02-06", "close": 43.88, "volume": 66502910.0}, {"date": "2018-02-07", "close": 42.01, "volume": 50779760.0}, {"date": "2018-02-08", "close": 40.0, "volume": 53578400.0}, {"date": "2018-02-09", "close": 40.41, "volume": 65129130.0}, {"date": "2018-02-12", "close": 42.19, "volume": 47834450.0}, {"date": "2018-02-13", "close": 42.63, "volume": 30251570.0}, {"date": "2018-02-14", "close": 43.45, "volume": 36691440.0}, {"date": "2018-02-15", "close": 43.5, "volume": 34988420.0}, {"date": "2018-02-16", "close": 44.21, "volume": 49186160.0}, {"date": "2018-02-20", "close": 44.9, "volume": 35955570.0}, {"date": "2018-02-21", "close": 44.54, "volume": 31545530.0}, {"date": "2018-02-22", "close": 44.25, "volume": 23789340.0}, {"date": "2018-02-23", "close": 46.53, "volume": 48404250.0}, {"date": "2018-02-26", "close": 47.98, "volume": 41923210.0}, {"date": "2018-02-27", "close": 48.58, "volume": 44619400.0}, {"date": "2018-02-28", "close": 48.81, "volume": 44892080.0}, {"date": "2018-03-01", "close": 47.62, "volume": 61117690.0}, {"date": "2018-03-02", "close": 49.11, "volume": 51636420.0}, {"date": "2018-03-05", "close": 52.03, "volume": 70056020.0}, {"date": "2018-03-06", "close": 53.74, "volume": 72079020.0}, {"date": "2018-03-07", "close": 53.97, "volume": 61467380.0}, {"date": "2018-03-08", "close": 55.22, "volume": 51657770.0}, {"date": "2018-03-09", "close": 54.59, "volume": 65360810.0}, {"date": "2018-03-12", "close": 59.37, "volume": 137836300.0}, {"date": "2018-03-13", "close": 59.43, "volume": 141439500.0}, {"date": "2018-03-14", "close": 59.78, "volume": 80162460.0}, {"date": "2018-03-15", "close": 58.84, "volume": 49484360.0}, {"date": "2018-03-16", "close": 60.58, "volume": 68188250.0}, {"date": "2018-03-19", "close": 60.14, "volume": 70861300.0}, {"date": "2018-03-20", "close": 61.15, "volume": 53730830.0}, {"date": "2018-03-21", "close": 61.07, "volume": 50973540.0}, {"date": "2018-03-22", "close": 58.92, "volume": 72522310.0}, {"date": "2018-03-23", "close": 54.21, "volume": 118150100.0}, {"date": "2018-03-26", "close": 55.56, "volume": 69915680.0}, {"date": "2018-03-27", "close": 52.4, "volume": 67650910.0}, {"date": "2018-03-28", "close": 51.49, "volume": 62908010.0}, {"date": "2018-03-29", "close": 52.14, "volume": 60805430.0}, {"date": "2018-04-02", "close": 50.06, "volume": 59573170.0}, {"date": "2018-04-03", "close": 51.55, "volume": 52311920.0}, {"date": "2018-04-04", "close": 53.39, "volume": 60033680.0}, {"date": "2018-04-05", "close": 49.84, "volume": 87646670.0}, {"date": "2018-04-06", "close": 48.46, "volume": 79268150.0}, {"date": "2018-04-09", "close": 47.96, "volume": 50408540.0}, {"date": "2018-04-10", "close": 50.48, "volume": 50400580.0}, {"date": "2018-04-11", "close": 50.48, "volume": 38604500.0}, {"date": "2018-04-12", "close": 52.59, "volume": 46440510.0}, {"date": "2018-04-13", "close": 52.23, "volume": 43458620.0}, {"date": "2018-04-16", "close": 51.65, "volume": 30811980.0}, {"date": "2018-04-17", "close": 52.26, "volume": 32925980.0}, {"date": "2018-04-18", "close": 54.01, "volume": 55184110.0}, {"date": "2018-04-19", "close": 51.42, "volume": 52506230.0}, {"date": "2018-04-20", "close": 50.62, "volume": 38395780.0}, {"date": "2018-04-23", "close": 49.02, "volume": 43607320.0}, {"date": "2018-04-24", "close": 47.11, "volume": 61851850.0}, {"date": "2018-04-25", "close": 47.6, "volume": 42367660.0}, {"date": "2018-04-26", "close": 50.14, "volume": 38765380.0}, {"date": "2018-04-27", "close": 47.52, "volume": 49904890.0}, {"date": "2018-04-30", "close": 45.98, "volume": 54591440.0}, {"date": "2018-05-01", "close": 46.79, "volume": 33736320.0}, {"date": "2018-05-02", "close": 45.89, "volume": 31275690.0}, {"date": "2018-05-03", "close": 46.62, "volume": 29858650.0}, {"date": "2018-05-04", "close": 47.58, "volume": 28565980.0}, {"date": "2018-05-07", "close": 48.48, "volume": 33916290.0}, {"date": "2018-05-08", "close": 48.57, "volume": 24916880.0}, {"date": "2018-05-09", "close": 51.01, "volume": 36402820.0}, {"date": "2018-05-10", "close": 52.66, "volume": 36955460.0}, {"date": "2018-05-11", "close": 51.82, "volume": 27603810.0}, {"date": "2018-05-14", "close": 53.0, "volume": 33268580.0}, {"date": "2018-05-15", "close": 54.01, "volume": 43163170.0}, {"date": "2018-05-16", "close": 56.5, "volume": 57772690.0}, {"date": "2018-05-17", "close": 54.7, "volume": 54399220.0}, {"date": "2018-05-18", "close": 53.39, "volume": 44756940.0}, {"date": "2018-05-21", "close": 55.48, "volume": 69993260.0}, {"date": "2018-05-22", "close": 59.03, "volume": 110637200.0}, {"date": "2018-05-23", "close": 59.97, "volume": 63785620.0}, {"date": "2018-05-24", "close": 61.49, "volume": 73810470.0}, {"date": "2018-05-25", "close": 61.35, "volume": 54000830.0}, {"date": "2018-05-29", "close": 62.62, "volume": 75333600.0}, {"date": "2018-05-30", "close": 62.57, "volume": 84485810.0}, {"date": "2018-05-31", "close": 57.59, "volume": 101547100.0}, {"date": "2018-06-01", "close": 58.74, "volume": 74611980.0}, {"date": "2018-06-04", "close": 59.1, "volume": 64224200.0}, {"date": "2018-06-05", "close": 59.41, "volume": 41245170.0}, {"date": "2018-06-06", "close": 59.42, "volume": 36693770.0}, {"date": "2018-06-07", "close": 59.63, "volume": 42201340.0}, {"date": "2018-06-08", "close": 61.39, "volume": 56976840.0}, {"date": "2018-06-11", "close": 61.39, "volume": 42080780.0}, {"date": "2018-06-12", "close": 60.55, "volume": 42955850.0}, {"date": "2018-06-13", "close": 60.05, "volume": 33206860.0}, {"date": "2018-06-14", "close": 59.18, "volume": 43330070.0}, {"date": "2018-06-15", "close": 58.23, "volume": 45430160.0}, {"date": "2018-06-18", "close": 58.45, "volume": 36792170.0}, {"date": "2018-06-19", "close": 59.25, "volume": 43354940.0}, {"date": "2018-06-20", "close": 58.95, "volume": 55632990.0}, {"date": "2018-06-21", "close": 59.44, "volume": 70140330.0}, {"date": "2018-06-22", "close": 57.1, "volume": 62799070.0}, {"date": "2018-06-25", "close": 53.16, "volume": 72021180.0}, {"date": "2018-06-26", "close": 54.59, "volume": 41469530.0}, {"date": "2018-06-27", "close": 52.26, "volume": 52789680.0}, {"date": "2018-06-28", "close": 53.14, "volume": 36811500.0}, {"date": "2018-06-29", "close": 52.44, "volume": 32210360.0}, {"date": "2018-07-02", "close": 54.48, "volume": 38773560.0}, {"date": "2018-07-03", "close": 51.48, "volume": 52190190.0}, {"date": "2018-07-05", "close": 52.84, "volume": 50867100.0}, {"date": "2018-07-06", "close": 53.23, "volume": 31634520.0}, {"date": "2018-07-09", "close": 54.31, "volume": 32422460.0}, {"date": "2018-07-10", "close": 55.74, "volume": 34371250.0}, {"date": "2018-07-11", "close": 54.18, "volume": 38552440.0}, {"date": "2018-07-12", "close": 55.45, "volume": 29433950.0}, {"date": "2018-07-13", "close": 56.35, "volume": 28791500.0}, {"date": "2018-07-16", "close": 56.15, "volume": 25605260.0}, {"date": "2018-07-17", "close": 56.96, "volume": 24679290.0}, {"date": "2018-07-18", "close": 57.45, "volume": 33604480.0}, {"date": "2018-07-19", "close": 56.22, "volume": 39086860.0}, {"date": "2018-07-20", "close": 55.02, "volume": 32579980.0}, {"date": "2018-07-23", "close": 54.29, "volume": 42264600.0}, {"date": "2018-07-24", "close": 53.17, "volume": 38939780.0}, {"date": "2018-07-25", "close": 53.39, "volume": 39620450.0}, {"date": "2018-07-26", "close": 53.76, "volume": 28495760.0}, {"date": "2018-07-27", "close": 53.96, "volume": 30033130.0}, {"date": "2018-07-30", "close": 53.01, "volume": 25632300.0}, {"date": "2018-07-31", "close": 52.79, "volume": 29057510.0}, {"date": "2018-08-01", "close": 52.29, "volume": 28160740.0}, {"date": "2018-08-02", "close": 53.4, "volume": 28558220.0}, {"date": "2018-08-03", "close": 52.81, "volume": 22864100.0}, {"date": "2018-08-06", "close": 52.67, "volume": 28746180.0}, {"date": "2018-08-07", "close": 53.04, "volume": 21815230.0}, {"date": "2018-08-08", "close": 53.39, "volume": 17991880.0}, {"date": "2018-08-09", "close": 52.26, "volume": 34376640.0}, {"date": "2018-08-10", "close": 51.37, "volume": 31288350.0}, {"date": "2018-08-13", "close": 51.34, "volume": 24244460.0}, {"date": "2018-08-14", "close": 50.62, "volume": 31895030.0}, {"date": "2018-08-15", "close": 47.49, "volume": 57276590.0}, {"date": "2018-08-16", "close": 47.1, "volume": 32997010.0}, {"date": "2018-08-17", "close": 47.11, "volume": 34304420.0}, {"date": "2018-08-20", "close": 48.07, "volume": 32836700.0}, {"date": "2018-08-21", "close": 49.94, "volume": 38193660.0}, {"date": "2018-08-22", "close": 50.24, "volume": 26661340.0}, {"date": "2018-08-23", "close": 49.7, "volume": 26777800.0}, {"date": "2018-08-24", "close": 50.7, "volume": 24654280.0}, {"date": "2018-08-27", "close": 52.07, "volume": 29094150.0}, {"date": "2018-08-28", "close": 52.34, "volume": 26103960.0}, {"date": "2018-08-29", "close": 51.83, "volume": 31345740.0}, {"date": "2018-08-30", "close": 52.76, "volume": 32379120.0}, {"date": "2018-08-31", "close": 52.52, "volume": 29512410.0}, {"date": "2018-09-04", "close": 51.93, "volume": 28916600.0}, {"date": "2018-09-05", "close": 49.54, "volume": 39016690.0}, {"date": "2018-09-06", "close": 44.65, "volume": 94159450.0}, {"date": "2018-09-07", "close": 44.86, "volume": 46727300.0}, {"date": "2018-09-10", "close": 44.9, "volume": 32662320.0}, {"date": "2018-09-11", "close": 43.6, "volume": 48902580.0}, {"date": "2018-09-12", "close": 41.74, "volume": 66708200.0}, {"date": "2018-09-13", "close": 43.62, "volume": 59736110.0}, {"date": "2018-09-14", "close": 44.3, "volume": 40344540.0}, {"date": "2018-09-17", "close": 43.58, "volume": 28078010.0}, {"date": "2018-09-18", "close": 45.33, "volume": 36237570.0}, {"date": "2018-09-19", "close": 45.06, "volume": 28431510.0}, {"date": "2018-09-20", "close": 46.06, "volume": 69804990.0}, {"date": "2018-09-21", "close": 44.74, "volume": 96653350.0}, {"date": "2018-09-24", "close": 45.16, "volume": 36757020.0}, {"date": "2018-09-25", "close": 44.64, "volume": 32206850.0}, {"date": "2018-09-26", "close": 44.35, "volume": 30143420.0}, {"date": "2018-09-27", "close": 44.99, "volume": 26927890.0}, {"date": "2018-09-28", "close": 45.23, "volume": 28057490.0}, {"date": "2018-10-01", "close": 45.15, "volume": 26665090.0}, {"date": "2018-10-02", "close": 45.76, "volume": 32241840.0}, {"date": "2018-10-03", "close": 45.15, "volume": 29358790.0}, {"date": "2018-10-04", "close": 44.16, "volume": 34537200.0}, {"date": "2018-10-05", "close": 43.58, "volume": 35352960.0}, {"date": "2018-10-08", "close": 43.07, "volume": 27393390.0}, {"date": "2018-10-09", "close": 42.27, "volume": 31274030.0}, {"date": "2018-10-10", "close": 41.61, "volume": 48310870.0}, {"date": "2018-10-11", "close": 41.97, "volume": 48067300.0}, {"date": "2018-10-12", "close": 42.47, "volume": 32651160.0}, {"date": "2018-10-15", "close": 42.34, "volume": 27273060.0}, {"date": "2018-10-16", "close": 43.21, "volume": 28158430.0}, {"date": "2018-10-17", "close": 42.35, "volume": 27735080.0}, {"date": "2018-10-18", "close": 41.3, "volume": 33521390.0}, {"date": "2018-10-19", "close": 40.45, "volume": 28617390.0}, {"date": "2018-10-22", "close": 39.76, "volume": 34398570.0}, {"date": "2018-10-23", "close": 38.68, "volume": 46047010.0}, {"date": "2018-10-24", "close": 35.43, "volume": 52477090.0}, {"date": "2018-10-25", "close": 36.78, "volume": 39405870.0}, {"date": "2018-10-26", "close": 35.4, "volume": 41229540.0}, {"date": "2018-10-29", "close": 34.66, "volume": 33611580.0}, {"date": "2018-10-30", "close": 36.01, "volume": 35132910.0}, {"date": "2018-10-31", "close": 37.72, "volume": 44022190.0}, {"date": "2018-11-01", "close": 40.12, "volume": 43613300.0}, {"date": "2018-11-02", "close": 40.32, "volume": 33611320.0}, {"date": "2018-11-05", "close": 39.92, "volume": 22586870.0}, {"date": "2018-11-06", "close": 39.8, "volume": 19105180.0}, {"date": "2018-11-07", "close": 40.93, "volume": 22786850.0}, {"date": "2018-11-08", "close": 40.44, "volume": 15473270.0}, {"date": "2018-11-09", "close": 39.11, "volume": 26081350.0}, {"date": "2018-11-12", "close": 37.44, "volume": 24496270.0}, {"date": "2018-11-13", "close": 37.85, "volume": 25491260.0}, {"date": "2018-11-14", "close": 38.03, "volume": 23504970.0}, {"date": "2018-11-15", "close": 39.91, "volume": 29903330.0}, {"date": "2018-11-16", "close": 39.44, "volume": 25261940.0}, {"date": "2018-11-19", "close": 36.83, "volume": 30982330.0}, {"date": "2018-11-20", "close": 36.12, "volume": 38462180.0}, {"date": "2018-11-21", "close": 36.38, "volume": 22413000.0}, {"date": "2018-11-23", "close": 36.4, "volume": 11257770.0}, {"date": "2018-11-26", "close": 36.57, "volume": 26495100.0}, {"date": "2018-11-27", "close": 37.0, "volume": 21373230.0}, {"date": "2018-11-28", "close": 38.71, "volume": 41853320.0}, {"date": "2018-11-29", "close": 37.91, "volume": 23553010.0}, {"date": "2018-11-30", "close": 38.56, "volume": 28121220.0}, {"date": "2018-12-03", "close": 40.03, "volume": 35635800.0}, {"date": "2018-12-04", "close": 36.88, "volume": 36552470.0}, {"date": "2018-12-06", "close": 37.67, "volume": 37372630.0}, {"date": "2018-12-07", "close": 35.31, "volume": 30602530.0}, {"date": "2018-12-10", "close": 34.8, "volume": 33768420.0}, {"date": "2018-12-11", "close": 35.21, "volume": 26143800.0}, {"date": "2018-12-12", "close": 36.03, "volume": 26620740.0}, {"date": "2018-12-13", "close": 35.02, "volume": 23771750.0}, {"date": "2018-12-14", "close": 34.2, "volume": 28881110.0}, {"date": "2018-12-17", "close": 33.88, "volume": 30733940.0}, {"date": "2018-12-18", "close": 34.11, "volume": 44146970.0}, {"date": "2018-12-19", "close": 31.41, "volume": 106370500.0}, {"date": "2018-12-20", "close": 31.28, "volume": 60321470.0}, {"date": "2018-12-21", "close": 30.32, "volume": 53483630.0}, {"date": "2018-12-24", "close": 29.02, "volume": 23771770.0}, {"date": "2018-12-26", "close": 30.89, "volume": 45658040.0}, {"date": "2018-12-27", "close": 31.93, "volume": 38755210.0}, {"date": "2018-12-28", "close": 31.57, "volume": 28905730.0}, {"date": "2018-12-31", "close": 31.73, "volume": 20979180.0}, {"date": "2019-01-02", "close": 32.75, "volume": 25774200.0}, {"date": "2019-01-03", "close": 31.0, "volume": 28803690.0}, {"date": "2019-01-04", "close": 32.7, "volume": 28278500.0}, {"date": "2019-01-07", "close": 34.0, "volume": 44636520.0}, {"date": "2019-01-08", "close": 33.74, "volume": 31376010.0}, {"date": "2019-01-09", "close": 35.44, "volume": 54045000.0}, {"date": "2019-01-10", "close": 35.91, "volume": 24392240.0}, {"date": "2019-01-11", "close": 36.01, "volume": 30445990.0}, {"date": "2019-01-14", "close": 34.67, "volume": 34525170.0}, {"date": "2019-01-15", "close": 33.99, "volume": 30557190.0}, {"date": "2019-01-16", "close": 33.58, "volume": 24835750.0}, {"date": "2019-01-17", "close": 33.88, "volume": 29121560.0}, {"date": "2019-01-18", "close": 35.76, "volume": 44725110.0}, {"date": "2019-01-22", "close": 33.87, "volume": 36998570.0}, {"date": "2019-01-23", "close": 34.24, "volume": 30707670.0}, {"date": "2019-01-24", "close": 36.59, "volume": 64367840.0}, {"date": "2019-01-25", "close": 38.96, "volume": 61024200.0}, {"date": "2019-01-28", "close": 38.08, "volume": 44061310.0}, {"date": "2019-01-29", "close": 37.39, "volume": 30111820.0}, {"date": "2019-01-30", "close": 38.24, "volume": 32742030.0}, {"date": "2019-01-31", "close": 38.22, "volume": 33878220.0}, {"date": "2019-02-01", "close": 39.6, "volume": 36722390.0}, {"date": "2019-02-04", "close": 39.47, "volume": 30730570.0}, {"date": "2019-02-05", "close": 39.37, "volume": 24393020.0}, {"date": "2019-02-06", "close": 41.52, "volume": 47375560.0}, {"date": "2019-02-07", "close": 39.38, "volume": 40176340.0}, {"date": "2019-02-08", "close": 38.58, "volume": 35086880.0}, {"date": "2019-02-11", "close": 38.58, "volume": 29606140.0}, {"date": "2019-02-12", "close": 40.4, "volume": 43431830.0}, {"date": "2019-02-13", "close": 41.68, "volume": 48749030.0}, {"date": "2019-02-14", "close": 42.23, "volume": 41535230.0}, {"date": "2019-02-15", "close": 41.99, "volume": 28952780.0}, {"date": "2019-02-19", "close": 41.96, "volume": 25061060.0}, {"date": "2019-02-20", "close": 42.21, "volume": 26586600.0}, {"date": "2019-02-21", "close": 41.53, "volume": 24008770.0}, {"date": "2019-02-22", "close": 42.57, "volume": 22809200.0}, {"date": "2019-02-25", "close": 42.75, "volume": 24457730.0}, {"date": "2019-02-26", "close": 42.96, "volume": 18013800.0}, {"date": "2019-02-27", "close": 41.32, "volume": 29485440.0}, {"date": "2019-02-28", "close": 40.88, "volume": 25474270.0}, {"date": "2019-03-01", "close": 41.58, "volume": 26720700.0}, {"date": "2019-03-04", "close": 41.06, "volume": 26529830.0}, {"date": "2019-03-05", "close": 39.99, "volume": 28580340.0}, {"date": "2019-03-06", "close": 37.93, "volume": 44766390.0}, {"date": "2019-03-07", "close": 37.83, "volume": 31377560.0}, {"date": "2019-03-08", "close": 38.65, "volume": 34048580.0}, {"date": "2019-03-11", "close": 39.03, "volume": 24955410.0}, {"date": "2019-03-12", "close": 39.25, "volume": 18608840.0}, {"date": "2019-03-13", "close": 38.83, "volume": 22674970.0}, {"date": "2019-03-14", "close": 38.41, "volume": 19720370.0}, {"date": "2019-03-15", "close": 39.54, "volume": 30590860.0}, {"date": "2019-03-18", "close": 39.61, "volume": 21812550.0}, {"date": "2019-03-19", "close": 40.37, "volume": 32314580.0}, {"date": "2019-03-20", "close": 40.13, "volume": 39999870.0}, {"date": "2019-03-21", "close": 43.99, "volume": 84758750.0}, {"date": "2019-03-22", "close": 41.62, "volume": 46480810.0}, {"date": "2019-03-25", "close": 40.55, "volume": 34412410.0}, {"date": "2019-03-26", "close": 40.32, "volume": 24479030.0}, {"date": "2019-03-27", "close": 39.23, "volume": 26824410.0}, {"date": "2019-03-28", "close": 39.34, "volume": 24361940.0}, {"date": "2019-03-29", "close": 41.33, "volume": 35685190.0}, {"date": "2019-04-01", "close": 42.25, "volume": 27877810.0}, {"date": "2019-04-02", "close": 42.44, "volume": 21398460.0}, {"date": "2019-04-03", "close": 43.9, "volume": 39003090.0}, {"date": "2019-04-04", "close": 42.89, "volume": 33808190.0}, {"date": "2019-04-05", "close": 43.32, "volume": 21109380.0}, {"date": "2019-04-08", "close": 42.9, "volume": 24473140.0}, {"date": "2019-04-09", "close": 41.72, "volume": 28471380.0}, {"date": "2019-04-10", "close": 42.17, "volume": 22558180.0}, {"date": "2019-04-11", "close": 42.28, "volume": 17666170.0}, {"date": "2019-04-12", "close": 42.01, "volume": 21414280.0}, {"date": "2019-04-15", "close": 41.82, "volume": 16052890.0}, {"date": "2019-04-16", "close": 42.76, "volume": 19298760.0}, {"date": "2019-04-17", "close": 43.15, "volume": 21983320.0}, {"date": "2019-04-18", "close": 43.4, "volume": 15844200.0}, {"date": "2019-04-22", "close": 43.4, "volume": 18880380.0}, {"date": "2019-04-23", "close": 42.77, "volume": 18250610.0}, {"date": "2019-04-24", "close": 43.03, "volume": 18783530.0}, {"date": "2019-04-25", "close": 42.75, "volume": 28213030.0}, {"date": "2019-04-26", "close": 42.1, "volume": 26083050.0}, {"date": "2019-04-29", "close": 42.11, "volume": 13173990.0}, {"date": "2019-04-30", "close": 42.06, "volume": 15855830.0}, {"date": "2019-05-01", "close": 41.9, "volume": 17673310.0}, {"date": "2019-05-02", "close": 42.56, "volume": 17046830.0}, {"date": "2019-05-03", "close": 43.33, "volume": 16577020.0}, {"date": "2019-05-06", "close": 42.13, "volume": 25776000.0}, {"date": "2019-05-07", "close": 40.26, "volume": 35094080.0}, {"date": "2019-05-08", "close": 39.75, "volume": 26190140.0}, {"date": "2019-05-09", "close": 39.27, "volume": 27844400.0}, {"date": "2019-05-10", "close": 38.94, "volume": 30368140.0}, {"date": "2019-05-13", "close": 37.38, "volume": 33092080.0}, {"date": "2019-05-14", "close": 38.51, "volume": 24004010.0}, {"date": "2019-05-15", "close": 38.41, "volume": 17532270.0}, {"date": "2019-05-16", "close": 37.31, "volume": 29479210.0}, {"date": "2019-05-17", "close": 36.06, "volume": 31096270.0}, {"date": "2019-05-20", "close": 34.62, "volume": 34489510.0}, {"date": "2019-05-21", "close": 35.64, "volume": 32501340.0}, {"date": "2019-05-22", "close": 34.73, "volume": 20902370.0}, {"date": "2019-05-23", "close": 33.82, "volume": 32186680.0}, {"date": "2019-05-24", "close": 34.0, "volume": 19705960.0}, {"date": "2019-05-28", "close": 32.94, "volume": 26758420.0}, {"date": "2019-05-29", "close": 33.29, "volume": 28796100.0}, {"date": "2019-05-30", "close": 33.32, "volume": 20957590.0}, {"date": "2019-05-31", "close": 32.61, "volume": 18607310.0}, {"date": "2019-06-03", "close": 32.69, "volume": 21174520.0}, {"date": "2019-06-04", "close": 34.49, "volume": 25076040.0}, {"date": "2019-06-05", "close": 33.34, "volume": 27070350.0}, {"date": "2019-06-06", "close": 33.47, "volume": 21088080.0}, {"date": "2019-06-07", "close": 33.99, "volume": 21430450.0}, {"date": "2019-06-10", "close": 34.94, "volume": 21728000.0}, {"date": "2019-06-11", "close": 34.84, "volume": 19208640.0}, {"date": "2019-06-12", "close": 32.96, "volume": 28746490.0}, {"date": "2019-06-13", "close": 33.38, "volume": 16586710.0}, {"date": "2019-06-14", "close": 32.66, "volume": 19714950.0}, {"date": "2019-06-17", "close": 32.43, "volume": 20049980.0}, {"date": "2019-06-18", "close": 34.29, "volume": 33727290.0}, {"date": "2019-06-19", "close": 33.94, "volume": 20436380.0}, {"date": "2019-06-20", "close": 34.15, "volume": 21691500.0}, {"date": "2019-06-21", "close": 33.25, "volume": 38858210.0}, {"date": "2019-06-24", "close": 33.19, "volume": 27306010.0}, {"date": "2019-06-25", "close": 32.68, "volume": 39590480.0}, {"date": "2019-06-26", "close": 37.04, "volume": 100271600.0}, {"date": "2019-06-27", "close": 38.07, "volume": 51612420.0}, {"date": "2019-06-28", "close": 38.59, "volume": 61402700.0}, {"date": "2019-07-01", "close": 40.11, "volume": 61091350.0}, {"date": "2019-07-02", "close": 39.6, "volume": 29774480.0}, {"date": "2019-07-03", "close": 39.59, "volume": 13479740.0}, {"date": "2019-07-05", "close": 39.42, "volume": 18407990.0}, {"date": "2019-07-08", "close": 40.41, "volume": 28148460.0}, {"date": "2019-07-09", "close": 41.35, "volume": 28254670.0}, {"date": "2019-07-10", "close": 42.9, "volume": 51625490.0}, {"date": "2019-07-11", "close": 43.48, "volume": 30392440.0}, {"date": "2019-07-12", "close": 44.51, "volume": 33257770.0}, {"date": "2019-07-15", "close": 44.4, "volume": 26623250.0}, {"date": "2019-07-16", "close": 43.06, "volume": 31238930.0}, {"date": "2019-07-17", "close": 43.37, "volume": 19539280.0}, {"date": "2019-07-18", "close": 44.67, "volume": 26483300.0}, {"date": "2019-07-19", "close": 45.52, "volume": 39328350.0}, {"date": "2019-07-22", "close": 47.19, "volume": 46042830.0}, {"date": "2019-07-23", "close": 46.95, "volume": 29354430.0}, {"date": "2019-07-24", "close": 47.99, "volume": 33169920.0}, {"date": "2019-07-25", "close": 47.77, "volume": 28127780.0}, {"date": "2019-07-26", "close": 47.49, "volume": 19676250.0}, {"date": "2019-07-29", "close": 46.82, "volume": 21939480.0}, {"date": "2019-07-30", "close": 47.46, "volume": 21301560.0}, {"date": "2019-07-31", "close": 44.89, "volume": 34493920.0}, {"date": "2019-08-01", "close": 43.6, "volume": 37906460.0}, {"date": "2019-08-02", "close": 44.08, "volume": 31954130.0}, {"date": "2019-08-05", "close": 41.94, "volume": 35172890.0}, {"date": "2019-08-06", "close": 42.62, "volume": 26857010.0}, {"date": "2019-08-07", "close": 41.75, "volume": 35604580.0}, {"date": "2019-08-08", "close": 42.63, "volume": 18567510.0}, {"date": "2019-08-09", "close": 41.52, "volume": 22900300.0}, {"date": "2019-08-12", "close": 42.13, "volume": 23969180.0}, {"date": "2019-08-13", "close": 44.17, "volume": 33273000.0}, {"date": "2019-08-14", "close": 42.04, "volume": 24657250.0}, {"date": "2019-08-15", "close": 42.24, "volume": 16228510.0}, {"date": "2019-08-16", "close": 43.55, "volume": 18156570.0}, {"date": "2019-08-19", "close": 45.01, "volume": 22625610.0}, {"date": "2019-08-20", "close": 44.23, "volume": 13207440.0}, {"date": "2019-08-21", "close": 44.17, "volume": 14994620.0}, {"date": "2019-08-22", "close": 44.78, "volume": 20607790.0}, {"date": "2019-08-23", "close": 42.96, "volume": 27547280.0}, {"date": "2019-08-26", "close": 43.43, "volume": 12294060.0}, {"date": "2019-08-27", "close": 42.44, "volume": 19148780.0}, {"date": "2019-08-28", "close": 43.15, "volume": 11553530.0}, {"date": "2019-08-29", "close": 44.67, "volume": 18689170.0}, {"date": "2019-08-30", "close": 45.27, "volume": 16397410.0}, {"date": "2019-09-03", "close": 44.99, "volume": 17113030.0}, {"date": "2019-09-04", "close": 46.81, "volume": 26999070.0}, {"date": "2019-09-05", "close": 49.03, "volume": 33094550.0}, {"date": "2019-09-06", "close": 48.97, "volume": 19565740.0}, {"date": "2019-09-09", "close": 49.13, "volume": 19474370.0}, {"date": "2019-09-10", "close": 49.39, "volume": 23111320.0}, {"date": "2019-09-11", "close": 50.48, "volume": 31012940.0}, {"date": "2019-09-12", "close": 50.44, "volume": 19671260.0}, {"date": "2019-09-13", "close": 50.5, "volume": 14732970.0}, {"date": "2019-09-16", "close": 50.15, "volume": 17495280.0}, {"date": "2019-09-17", "close": 50.84, "volume": 13875880.0}, {"date": "2019-09-18", "close": 50.48, "volume": 15375860.0}, {"date": "2019-09-19", "close": 49.82, "volume": 16856240.0}, {"date": "2019-09-20", "close": 49.16, "volume": 23457190.0}, {"date": "2019-09-23", "close": 49.6, "volume": 16941700.0}, {"date": "2019-09-24", "close": 48.51, "volume": 25320440.0}, {"date": "2019-09-25", "close": 49.47, "volume": 24057050.0}, {"date": "2019-09-26", "close": 48.6, "volume": 37248170.0}, {"date": "2019-09-27", "close": 43.21, "volume": 76016460.0}, {"date": "2019-09-30", "close": 42.85, "volume": 32326100.0}, {"date": "2019-10-01", "close": 42.3, "volume": 28431880.0}, {"date": "2019-10-02", "close": 41.98, "volume": 26776010.0}, {"date": "2019-10-03", "close": 43.46, "volume": 23884740.0}, {"date": "2019-10-04", "close": 44.55, "volume": 22043120.0}, {"date": "2019-10-07", "close": 44.16, "volume": 15152290.0}, {"date": "2019-10-08", "close": 42.635, "volume": 22714380.0}, {"date": "2019-10-09", "close": 42.875, "volume": 13781370.0}, {"date": "2019-10-10", "close": 43.28, "volume": 16047860.0}, {"date": "2019-10-11", "close": 45.1, "volume": 27604870.0}, {"date": "2019-10-14", "close": 44.86, "volume": 12495860.0}, {"date": "2019-10-15", "close": 46.455, "volume": 18047550.0}, {"date": "2019-10-16", "close": 45.16, "volume": 16872610.0}, {"date": "2019-10-17", "close": 45.5, "volume": 12090510.0}, {"date": "2019-10-18", "close": 43.47, "volume": 26223190.0}, {"date": "2019-10-21", "close": 45.22, "volume": 15752050.0}, {"date": "2019-10-22", "close": 44.66, "volume": 14007590.0}, {"date": "2019-10-23", "close": 44.66, "volume": 14132990.0}, {"date": "2019-10-24", "close": 47.1, "volume": 25991090.0}, {"date": "2019-10-25", "close": 48.03, "volume": 19855330.0}, {"date": "2019-10-28", "close": 48.69, "volume": 15240030.0}, {"date": "2019-10-29", "close": 48.11, "volume": 12183640.0}, {"date": "2019-10-30", "close": 47.88, "volume": 12932760.0}, {"date": "2019-10-31", "close": 47.55, "volume": 15445760.0}, {"date": "2019-11-01", "close": 48.38, "volume": 18311720.0}, {"date": "2019-11-04", "close": 49.59, "volume": 16021450.0}, {"date": "2019-11-05", "close": 48.68, "volume": 13682560.0}, {"date": "2019-11-06", "close": 47.68, "volume": 21803640.0}, {"date": "2019-11-07", "close": 48.4, "volume": 19253570.0}, {"date": "2019-11-08", "close": 47.19, "volume": 18528350.0}, {"date": "2019-11-11", "close": 46.26, "volume": 14645830.0}, {"date": "2019-11-12", "close": 46.9, "volume": 15170690.0}, {"date": "2019-11-13", "close": 46.3, "volume": 15839050.0}, {"date": "2019-11-14", "close": 46.8, "volume": 11825150.0}, {"date": "2019-11-15", "close": 47.71, "volume": 17865210.0}, {"date": "2019-11-18", "close": 47.82, "volume": 12642610.0}, {"date": "2019-11-19", "close": 46.58, "volume": 18393960.0}, {"date": "2019-11-20", "close": 45.57, "volume": 24695540.0}, {"date": "2019-11-21", "close": 45.55, "volume": 14192910.0}, {"date": "2019-11-22", "close": 45.87, "volume": 11253710.0}, {"date": "2019-11-25", "close": 47.52, "volume": 18828570.0}, {"date": "2019-11-26", "close": 46.715, "volume": 12919900.0}, {"date": "2019-11-27", "close": 48.16, "volume": 15441180.0}, {"date": "2019-11-29", "close": 47.51, "volume": 7343564.0}, {"date": "2019-12-02", "close": 46.39, "volume": 16094840.0}, {"date": "2019-12-03", "close": 45.23, "volume": 20857140.0}, {"date": "2019-12-04", "close": 46.3, "volume": 16930410.0}, {"date": "2019-12-05", "close": 46.62, "volume": 13016020.0}, {"date": "2019-12-06", "close": 47.93, "volume": 20485170.0}, {"date": "2019-12-09", "close": 46.45, "volume": 16566740.0}, {"date": "2019-12-10", "close": 47.46, "volume": 19283620.0}, {"date": "2019-12-11", "close": 49.26, "volume": 22112200.0}, {"date": "2019-12-12", "close": 50.97, "volume": 36682620.0}, {"date": "2019-12-13", "close": 51.2, "volume": 30050050.0}, {"date": "2019-12-16", "close": 52.94, "volume": 38712780.0}, {"date": "2019-12-17", "close": 53.0, "volume": 28375950.0}, {"date": "2019-12-18", "close": 53.04, "volume": 39580520.0}, {"date": "2019-12-19", "close": 54.53, "volume": 56296820.0}, {"date": "2019-12-20", "close": 55.06, "volume": 44372260.0}, {"date": "2019-12-23", "close": 55.4, "volume": 23715220.0}, {"date": "2019-12-24", "close": 55.42, "volume": 8621852.0}, {"date": "2019-12-26", "close": 55.105, "volume": 13550980.0}, {"date": "2019-12-27", "close": 54.03, "volume": 17188670.0}, {"date": "2019-12-30", "close": 53.21, "volume": 15279480.0}, {"date": "2019-12-31", "close": 53.78, "volume": 13299920.0}, {"date": "2020-01-02", "close": 55.39, "volume": 20184050.0}, {"date": "2020-01-03", "close": 54.53, "volume": 16826600.0}, {"date": "2020-01-06", "close": 53.565, "volume": 18791490.0}, {"date": "2020-01-07", "close": 58.27, "volume": 50303180.0}, {"date": "2020-01-08", "close": 57.52, "volume": 29755400.0}, {"date": "2020-01-09", "close": 57.31, "volume": 22405700.0}, {"date": "2020-01-10", "close": 56.67, "volume": 19148560.0}, {"date": "2020-01-13", "close": 57.45, "volume": 16192030.0}, {"date": "2020-01-14", "close": 57.52, "volume": 26550790.0}, {"date": "2020-01-15", "close": 56.17, "volume": 21638610.0}, {"date": "2020-01-16", "close": 57.68, "volume": 22732680.0}, {"date": "2020-01-17", "close": 57.66, "volume": 20549200.0}, {"date": "2020-01-21", "close": 58.97, "volume": 24821720.0}, {"date": "2020-01-22", "close": 59.17, "volume": 22604370.0}, {"date": "2020-01-23", "close": 59.2, "volume": 26146120.0}, {"date": "2020-01-24", "close": 57.76, "volume": 28555350.0}, {"date": "2020-01-27", "close": 55.41, "volume": 27310070.0}, {"date": "2020-01-28", "close": 56.47, "volume": 18544880.0}, {"date": "2020-01-29", "close": 55.3, "volume": 19306750.0}, {"date": "2020-01-30", "close": 55.03, "volume": 30783780.0}, {"date": "2020-01-31", "close": 53.09, "volume": 28550850.0}, {"date": "2020-02-03", "close": 53.78, "volume": 20481020.0}, {"date": "2020-02-04", "close": 55.5, "volume": 19998620.0}, {"date": "2020-02-05", "close": 56.77, "volume": 19795260.0}, {"date": "2020-02-06", "close": 58.68, "volume": 23358720.0}, {"date": "2020-02-07", "close": 56.88, "volume": 20891080.0}, {"date": "2020-02-10", "close": 57.33, "volume": 15929040.0}, {"date": "2020-02-11", "close": 57.25, "volume": 26776850.0}, {"date": "2020-02-12", "close": 59.27, "volume": 47180810.0}, {"date": "2020-02-13", "close": 59.33, "volume": 23679690.0}, {"date": "2020-02-14", "close": 58.5, "volume": 20920170.0}, {"date": "2020-02-18", "close": 57.75, "volume": 21547970.0}, {"date": "2020-02-19", "close": 59.99, "volume": 23335540.0}, {"date": "2020-02-20", "close": 59.0, "volume": 20797110.0}, {"date": "2020-02-21", "close": 56.99, "volume": 27051210.0}, {"date": "2020-02-24", "close": 55.01, "volume": 33321080.0}, {"date": "2020-02-25", "close": 52.1, "volume": 41894210.0}, {"date": "2020-02-26", "close": 52.37, "volume": 28100930.0}, {"date": "2020-02-27", "close": 50.58, "volume": 36349250.0}, {"date": "2020-02-28", "close": 52.56, "volume": 40288570.0}, {"date": "2020-03-02", "close": 54.59, "volume": 33272720.0}, {"date": "2020-03-03", "close": 51.8, "volume": 36893230.0}, {"date": "2020-03-04", "close": 55.29, "volume": 28222020.0}, {"date": "2020-03-05", "close": 53.72, "volume": 26223050.0}, {"date": "2020-03-06", "close": 51.47, "volume": 30313740.0}, {"date": "2020-03-09", "close": 45.97, "volume": 31260750.0}, {"date": "2020-03-10", "close": 47.86, "volume": 31652860.0}, {"date": "2020-03-11", "close": 43.72, "volume": 38525900.0}, {"date": "2020-03-12", "close": 38.81, "volume": 40117180.0}, {"date": "2020-03-13", "close": 42.99, "volume": 35264760.0}, {"date": "2020-03-16", "close": 34.47, "volume": 36879090.0}, {"date": "2020-03-17", "close": 37.38, "volume": 34869000.0}, {"date": "2020-03-18", "close": 34.69, "volume": 36519000.0}, {"date": "2020-03-19", "close": 36.29, "volume": 31015190.0}, {"date": "2020-03-20", "close": 36.11, "volume": 37667450.0}, {"date": "2020-03-23", "close": 38.25, "volume": 45286040.0}, {"date": "2020-03-24", "close": 43.27, "volume": 45588000.0}, {"date": "2020-03-25", "close": 42.5, "volume": 54091020.0}, {"date": "2020-03-26", "close": 44.79, "volume": 62564930.0}, {"date": "2020-03-27", "close": 43.48, "volume": 39791530.0}, {"date": "2020-03-30", "close": 44.52, "volume": 33763950.0}, {"date": "2020-03-31", "close": 42.06, "volume": 36723660.0}, {"date": "2020-04-01", "close": 39.89, "volume": 37452840.0}, {"date": "2020-04-02", "close": 41.09, "volume": 31457660.0}, {"date": "2020-04-03", "close": 41.22, "volume": 28522390.0}, {"date": "2020-04-06", "close": 46.37, "volume": 37899130.0}, {"date": "2020-04-07", "close": 46.54, "volume": 34646390.0}, {"date": "2020-04-08", "close": 48.29, "volume": 27694410.0}, {"date": "2020-04-09", "close": 46.13, "volume": 39840440.0}, {"date": "2020-04-13", "close": 46.17, "volume": 30449950.0}, {"date": "2020-04-14", "close": 47.62, "volume": 25737980.0}, {"date": "2020-04-15", "close": 46.43, "volume": 22389410.0}, {"date": "2020-04-16", "close": 45.53, "volume": 26588970.0}, {"date": "2020-04-17", "close": 45.7, "volume": 23388330.0}, {"date": "2020-04-20", "close": 43.4, "volume": 30463350.0}, {"date": "2020-04-21", "close": 41.41, "volume": 32482200.0}, {"date": "2020-04-22", "close": 43.91, "volume": 21398340.0}, {"date": "2020-04-23", "close": 43.77, "volume": 22273100.0}, {"date": "2020-04-24", "close": 44.16, "volume": 16592830.0}, {"date": "2020-04-27", "close": 45.28, "volume": 16667220.0}, {"date": "2020-04-28", "close": 45.31, "volume": 25234950.0}, {"date": "2020-04-29", "close": 49.83, "volume": 35742960.0}, {"date": "2020-04-30", "close": 47.89, "volume": 28585360.0}, {"date": "2020-05-01", "close": 45.06, "volume": 28193970.0}, {"date": "2020-05-04", "close": 44.46, "volume": 21377060.0}, {"date": "2020-05-05", "close": 45.41, "volume": 21007550.0}, {"date": "2020-05-06", "close": 46.08, "volume": 22011850.0}, {"date": "2020-05-07", "close": 46.59, "volume": 16372090.0}, {"date": "2020-05-08", "close": 48.25, "volume": 17444960.0}, {"date": "2020-05-11", "close": 48.2, "volume": 17353520.0}, {"date": "2020-05-12", "close": 45.69, "volume": 26738910.0}, {"date": "2020-05-13", "close": 43.53, "volume": 35117460.0}, {"date": "2020-05-14", "close": 45.73, "volume": 27543460.0}, {"date": "2020-05-15", "close": 44.41, "volume": 28803930.0}, {"date": "2020-05-18", "close": 45.92, "volume": 20325860.0}, {"date": "2020-05-19", "close": 45.12, "volume": 17389550.0}, {"date": "2020-05-20", "close": 46.64, "volume": 17876490.0}, {"date": "2020-05-21", "close": 45.22, "volume": 17445290.0}, {"date": "2020-05-22", "close": 44.94, "volume": 13385400.0}, {"date": "2020-05-26", "close": 45.8, "volume": 24303860.0}, {"date": "2020-05-27", "close": 49.45, "volume": 56071470.0}, {"date": "2020-05-28", "close": 46.47, "volume": 38331500.0}, {"date": "2020-05-29", "close": 47.91, "volume": 26354600.0}, {"date": "2020-06-01", "close": 46.34, "volume": 21901340.0}, {"date": "2020-06-02", "close": 46.82, "volume": 23035580.0}, {"date": "2020-06-03", "close": 48.92, "volume": 34662060.0}, {"date": "2020-06-04", "close": 51.22, "volume": 34830810.0}, {"date": "2020-06-05", "close": 53.72, "volume": 34110670.0}, {"date": "2020-06-08", "close": 53.7, "volume": 22850620.0}, {"date": "2020-06-09", "close": 53.15, "volume": 17840780.0}, {"date": "2020-06-10", "close": 52.47, "volume": 18766680.0}, {"date": "2020-06-11", "close": 48.52, "volume": 29897580.0}, {"date": "2020-06-12", "close": 48.69, "volume": 24293580.0}, {"date": "2020-06-15", "close": 49.24, "volume": 18092300.0}, {"date": "2020-06-16", "close": 51.02, "volume": 20987220.0}, {"date": "2020-06-17", "close": 50.96, "volume": 13905120.0}, {"date": "2020-06-18", "close": 50.48, "volume": 13220200.0}, {"date": "2020-06-19", "close": 50.83, "volume": 28081460.0}, {"date": "2020-06-22", "close": 51.15, "volume": 15952190.0}, {"date": "2020-06-23", "close": 49.84, "volume": 23194170.0}, {"date": "2020-06-24", "close": 48.29, "volume": 19346520.0}, {"date": "2020-06-25", "close": 49.19, "volume": 14971940.0}, {"date": "2020-06-26", "close": 48.49, "volume": 16929670.0}, {"date": "2020-06-29", "close": 49.145, "volume": 24666250.0}, {"date": "2020-06-30", "close": 51.52, "volume": 47852080.0}, {"date": "2020-07-01", "close": 49.7, "volume": 25218350.0}, {"date": "2020-07-02", "close": 49.83, "volume": 18562400.0}, {"date": "2020-07-06", "close": 50.92, "volume": 16320960.0}, {"date": "2020-07-07", "close": 49.09, "volume": 19797880.0}, {"date": "2020-07-08", "close": 49.71, "volume": 15311880.0}, {"date": "2020-07-09", "close": 49.98, "volume": 18510810.0}, {"date": "2020-07-10", "close": 50.7, "volume": 18128740.0}, {"date": "2020-07-13", "close": 49.46, "volume": 23296370.0}, {"date": "2020-07-14", "close": 49.71, "volume": 17455170.0}, {"date": "2020-07-15", "close": 50.51, "volume": 15911410.0}, {"date": "2020-07-16", "close": 50.1, "volume": 14014040.0}, {"date": "2020-07-17", "close": 49.47, "volume": 15003820.0}, {"date": "2020-07-20", "close": 51.21, "volume": 17604200.0}, {"date": "2020-07-21", "close": 51.52, "volume": 16665370.0}, {"date": "2020-07-22", "close": 51.65, "volume": 11412630.0}, {"date": "2020-07-23", "close": 52.64, "volume": 33399940.0}, {"date": "2020-07-24", "close": 50.02, "volume": 25348050.0}, {"date": "2020-07-27", "close": 51.59, "volume": 15991710.0}, {"date": "2020-07-28", "close": 50.09, "volume": 15614360.0}, {"date": "2020-07-29", "close": 50.39, "volume": 14714760.0}, {"date": "2020-07-30", "close": 50.74, "volume": 17644310.0}, {"date": "2020-07-31", "close": 50.055, "volume": 17436430.0}, {"date": "2020-08-03", "close": 50.39, "volume": 15143480.0}, {"date": "2020-08-04", "close": 51.3, "volume": 15701200.0}, {"date": "2020-08-05", "close": 51.05, "volume": 13260600.0}, {"date": "2020-08-06", "close": 48.7, "volume": 32204680.0}, {"date": "2020-08-07", "close": 48.75, "volume": 13637320.0}, {"date": "2020-08-10", "close": 49.15, "volume": 15881470.0}, {"date": "2020-08-11", "close": 47.76, "volume": 21532830.0}, {"date": "2020-08-12", "close": 48.48, "volume": 17224430.0}, {"date": "2020-08-13", "close": 46.14, "volume": 41051690.0}, {"date": "2020-08-14", "close": 45.6, "volume": 18167320.0}, {"date": "2020-08-17", "close": 45.22, "volume": 17303790.0}, {"date": "2020-08-18", "close": 44.4, "volume": 20118140.0}, {"date": "2020-08-19", "close": 44.05, "volume": 19455520.0}, {"date": "2020-08-20", "close": 42.985, "volume": 22445450.0}, {"date": "2020-08-21", "close": 42.66, "volume": 15476670.0}, {"date": "2020-08-24", "close": 43.76, "volume": 14972190.0}, {"date": "2020-08-25", "close": 45.1, "volume": 21524910.0}, {"date": "2020-08-26", "close": 44.96, "volume": 15328890.0}, {"date": "2020-08-27", "close": 44.62, "volume": 13776960.0}, {"date": "2020-08-28", "close": 45.69, "volume": 13459070.0}, {"date": "2020-08-31", "close": 45.51, "volume": 13241830.0}, {"date": "2020-09-01", "close": 45.76, "volume": 14114220.0}, {"date": "2020-09-02", "close": 47.83, "volume": 24636210.0}, {"date": "2020-09-03", "close": 46.33, "volume": 20632830.0}, {"date": "2020-09-04", "close": 46.48, "volume": 20608460.0}, {"date": "2020-09-08", "close": 45.03, "volume": 20893630.0}, {"date": "2020-09-09", "close": 45.15, "volume": 17529100.0}, {"date": "2020-09-10", "close": 44.87, "volume": 13744720.0}, {"date": "2020-09-11", "close": 46.09, "volume": 18365510.0}, {"date": "2020-09-14", "close": 49.03, "volume": 26715420.0}, {"date": "2020-09-15", "close": 49.05, "volume": 14455970.0}, {"date": "2020-09-16", "close": 50.21, "volume": 23552410.0}, {"date": "2020-09-17", "close": 50.98, "volume": 20556870.0}, {"date": "2020-09-18", "close": 50.74, "volume": 25548980.0}, {"date": "2020-09-21", "close": 49.15, "volume": 21257520.0}, {"date": "2020-09-22", "close": 49.7, "volume": 10845270.0}, {"date": "2020-09-23", "close": 49.85, "volume": 19159970.0}, {"date": "2020-09-24", "close": 49.47, "volume": 13842290.0}, {"date": "2020-09-25", "close": 49.14, "volume": 17772990.0}, {"date": "2020-09-28", "close": 49.72, "volume": 18904050.0}, {"date": "2020-09-29", "close": 50.71, "volume": 36087180.0}, {"date": "2020-09-30", "close": 46.96, "volume": 55392580.0}, {"date": "2020-10-01", "close": 47.92, "volume": 24460000.0}, {"date": "2020-10-02", "close": 46.55, "volume": 20277460.0}, {"date": "2020-10-05", "close": 47.6, "volume": 16933670.0}, {"date": "2020-10-06", "close": 47.32, "volume": 17926200.0}, {"date": "2020-10-07", "close": 48.41, "volume": 13889330.0}, {"date": "2020-10-08", "close": 49.9, "volume": 14569660.0}, {"date": "2020-10-09", "close": 49.89, "volume": 13933650.0}, {"date": "2020-10-12", "close": 50.68, "volume": 13108830.0}, {"date": "2020-10-13", "close": 51.85, "volume": 22179390.0}, {"date": "2020-10-14", "close": 51.63, "volume": 15905590.0}, {"date": "2020-10-15", "close": 51.94, "volume": 14000580.0}, {"date": "2020-10-16", "close": 51.61, "volume": 14228730.0}, {"date": "2020-10-19", "close": 52.63, "volume": 24176190.0}, {"date": "2020-10-20", "close": 53.53, "volume": 17343400.0}, {"date": "2020-10-21", "close": 53.31, "volume": 12922250.0}, {"date": "2020-10-22", "close": 54.38, "volume": 14842650.0}, {"date": "2020-10-23", "close": 52.85, "volume": 16175700.0}, {"date": "2020-10-26", "close": 52.14, "volume": 11678900.0}, {"date": "2020-10-27", "close": 51.96, "volume": 8964755.0}, {"date": "2020-10-28", "close": 50.0, "volume": 15463710.0}, {"date": "2020-10-29", "close": 50.48, "volume": 12420700.0}, {"date": "2020-10-30", "close": 50.34, "volume": 15961140.0}, {"date": "2020-11-02", "close": 49.71, "volume": 13103220.0}, {"date": "2020-11-03", "close": 51.08, "volume": 11429520.0}, {"date": "2020-11-04", "close": 51.96, "volume": 13554360.0}, {"date": "2020-11-05", "close": 54.58, "volume": 16373610.0}, {"date": "2020-11-06", "close": 55.16, "volume": 13922600.0}, {"date": "2020-11-09", "close": 55.96, "volume": 20968500.0}, {"date": "2020-11-10", "close": 55.41, "volume": 14502120.0}, {"date": "2020-11-11", "close": 56.36, "volume": 14765540.0}, {"date": "2020-11-12", "close": 56.25, "volume": 13788740.0}, {"date": "2020-11-13", "close": 57.93, "volume": 14328410.0}, {"date": "2020-11-16", "close": 61.86, "volume": 31397250.0}, {"date": "2020-11-17", "close": 61.99, "volume": 17703610.0}, {"date": "2020-11-18", "close": 60.74, "volume": 18734470.0}, {"date": "2020-11-19", "close": 61.83, "volume": 12723550.0}, {"date": "2020-11-20", "close": 61.4, "volume": 14122260.0}, {"date": "2020-11-23", "close": 64.18, "volume": 20612570.0}, {"date": "2020-11-24", "close": 63.95, "volume": 22625590.0}, {"date": "2020-11-25", "close": 63.43, "volume": 12468450.0}, {"date": "2020-11-27", "close": 64.23, "volume": 7500221.0}, {"date": "2020-11-30", "close": 64.09, "volume": 20373490.0}, {"date": "2020-12-01", "close": 67.08, "volume": 36204110.0}, {"date": "2020-12-02", "close": 69.11, "volume": 23298930.0}, {"date": "2020-12-03", "close": 69.9, "volume": 20462290.0}, {"date": "2020-12-04", "close": 73.34, "volume": 31860830.0}, {"date": "2020-12-07", "close": 72.61, "volume": 17460610.0}, {"date": "2020-12-08", "close": 73.19, "volume": 15431060.0}, {"date": "2020-12-09", "close": 71.41, "volume": 18367270.0}, {"date": "2020-12-10", "close": 71.28, "volume": 15610590.0}, {"date": "2020-12-11", "close": 70.53, "volume": 15321960.0}, {"date": "2020-12-14", "close": 71.54, "volume": 13573730.0}, {"date": "2020-12-15", "close": 73.15, "volume": 11545370.0}, {"date": "2020-12-16", "close": 72.99, "volume": 13889270.0}, {"date": "2020-12-17", "close": 72.26, "volume": 11988150.0}, {"date": "2020-12-18", "close": 71.46, "volume": 23912510.0}, {"date": "2020-12-21", "close": 71.47, "volume": 13180360.0}, {"date": "2020-12-22", "close": 70.44, "volume": 11165130.0}, {"date": "2020-12-23", "close": 69.95, "volume": 8523980.0}, {"date": "2020-12-24", "close": 70.58, "volume": 4848465.0}, {"date": "2020-12-28", "close": 70.66, "volume": 8345201.0}, {"date": "2020-12-29", "close": 70.21, "volume": 9403371.0}, {"date": "2020-12-30", "close": 71.92, "volume": 11620340.0}, {"date": "2020-12-31", "close": 75.18, "volume": 23214530.0}, {"date": "2021-01-04", "close": 74.05, "volume": 31155890.0}, {"date": "2021-01-05", "close": 77.26, "volume": 33418230.0}, {"date": "2021-01-06", "close": 77.11, "volume": 22390860.0}, {"date": "2021-01-07", "close": 79.11, "volume": 27945290.0}, {"date": "2021-01-08", "close": 77.42, "volume": 51272080.0}, {"date": "2021-01-11", "close": 78.67, "volume": 19941580.0}, {"date": "2021-01-12", "close": 79.46, "volume": 18231000.0}, {"date": "2021-01-13", "close": 79.91, "volume": 15067680.0}, {"date": "2021-01-14", "close": 81.3, "volume": 17639330.0}, {"date": "2021-01-15", "close": 80.72, "volume": 14322560.0}, {"date": "2021-01-19", "close": 85.5, "volume": 26602540.0}, {"date": "2021-01-20", "close": 83.5, "volume": 21191670.0}, {"date": "2021-01-21", "close": 85.01, "volume": 14703300.0}, {"date": "2021-01-22", "close": 82.28, "volume": 14229540.0}, {"date": "2021-01-25", "close": 81.28, "volume": 19283420.0}, {"date": "2021-01-26", "close": 79.51, "volume": 13677970.0}, {"date": "2021-01-27", "close": 75.09, "volume": 23513350.0}, {"date": "2021-01-28", "close": 78.39, "volume": 18351380.0}, {"date": "2021-01-29", "close": 78.27, "volume": 17934350.0}, {"date": "2021-02-01", "close": 80.43, "volume": 14900200.0}, {"date": "2021-02-02", "close": 81.62, "volume": 11386190.0}, {"date": "2021-02-03", "close": 79.11, "volume": 17456050.0}, {"date": "2021-02-04", "close": 81.25, "volume": 11519710.0}, {"date": "2021-02-05", "close": 81.1, "volume": 10958010.0}, {"date": "2021-02-08", "close": 84.01, "volume": 12394790.0}, {"date": "2021-02-09", "close": 83.32, "volume": 10362510.0}, {"date": "2021-02-10", "close": 82.35, "volume": 9869151.0}, {"date": "2021-02-11", "close": 86.48, "volume": 18750430.0}, {"date": "2021-02-12", "close": 88.01, "volume": 14273930.0}, {"date": "2021-02-16", "close": 87.74, "volume": 10312770.0}, {"date": "2021-02-17", "close": 86.05, "volume": 10039200.0}, {"date": "2021-02-18", "close": 88.535, "volume": 19168060.0}, {"date": "2021-02-19", "close": 90.96, "volume": 21886530.0}, {"date": "2021-02-22", "close": 86.28, "volume": 16077030.0}, {"date": "2021-02-23", "close": 88.23, "volume": 23203200.0}, {"date": "2021-02-24", "close": 92.52, "volume": 21281680.0}, {"date": "2021-02-25", "close": 88.12, "volume": 22546160.0}, {"date": "2021-02-26", "close": 91.53, "volume": 22787600.0}, {"date": "2021-03-01", "close": 94.76, "volume": 19908860.0}, {"date": "2021-03-02", "close": 91.09, "volume": 18679630.0}, {"date": "2021-03-03", "close": 89.11, "volume": 26424120.0}, {"date": "2021-03-04", "close": 84.33, "volume": 31971100.0}, {"date": "2021-03-05", "close": 88.93, "volume": 30329130.0}, {"date": "2021-03-08", "close": 85.05, "volume": 22708320.0}, {"date": "2021-03-09", "close": 89.3, "volume": 22301360.0}, {"date": "2021-03-10", "close": 85.41, "volume": 23407760.0}, {"date": "2021-03-11", "close": 89.31, "volume": 20716470.0}, {"date": "2021-03-12", "close": 87.77, "volume": 21916380.0}, {"date": "2021-03-15", "close": 88.85, "volume": 16155420.0}, {"date": "2021-03-16", "close": 91.43, "volume": 28539020.0}, {"date": "2021-03-17", "close": 94.76, "volume": 24616720.0}, {"date": "2021-03-18", "close": 89.82, "volume": 27100870.0}, {"date": "2021-03-19", "close": 90.51, "volume": 24963390.0}, {"date": "2021-03-22", "close": 91.28, "volume": 19365770.0}, {"date": "2021-03-23", "close": 85.4, "volume": 32043760.0}, {"date": "2021-03-24", "close": 83.0, "volume": 24232790.0}, {"date": "2021-03-25", "close": 84.09, "volume": 23630210.0}, {"date": "2021-03-26", "close": 87.99, "volume": 23949130.0}, {"date": "2021-03-29", "close": 86.59, "volume": 21772810.0}, {"date": "2021-03-30", "close": 86.54, "volume": 13896960.0}, {"date": "2021-03-31", "close": 88.21, "volume": 25372290.0}, {"date": "2021-04-01", "close": 92.41, "volume": 39700640.0}, {"date": "2021-04-05", "close": 93.75, "volume": 19795130.0}, {"date": "2021-04-06", "close": 93.49, "volume": 22847010.0}, {"date": "2021-04-07", "close": 93.96, "volume": 17621500.0}, {"date": "2021-04-08", "close": 95.29, "volume": 17815590.0}, {"date": "2021-04-09", "close": 95.3, "volume": 14080210.0}, {"date": "2021-04-12", "close": 95.59, "volume": 18818300.0}, {"date": "2021-04-13", "close": 92.15, "volume": 27102070.0}, {"date": "2021-04-14", "close": 90.67, "volume": 19117370.0}, {"date": "2021-04-15", "close": 90.27, "volume": 16017040.0}, {"date": "2021-04-16", "close": 90.66, "volume": 12358660.0}, {"date": "2021-04-19", "close": 88.41, "volume": 21361570.0}, {"date": "2021-04-20", "close": 87.48, "volume": 17396910.0}, {"date": "2021-04-21", "close": 89.49, "volume": 14781310.0}, {"date": "2021-04-22", "close": 84.71, "volume": 34044140.0}, {"date": "2021-04-23", "close": 86.03, "volume": 18168500.0}, {"date": "2021-04-26", "close": 87.84, "volume": 14757740.0}, {"date": "2021-04-27", "close": 89.46, "volume": 17680980.0}, {"date": "2021-04-28", "close": 86.03, "volume": 19433540.0}, {"date": "2021-04-29", "close": 88.06, "volume": 16463340.0}, {"date": "2021-04-30", "close": 86.07, "volume": 14548110.0}, {"date": "2021-05-03", "close": 85.02, "volume": 16300450.0}, {"date": "2021-05-04", "close": 84.41, "volume": 17850530.0}, {"date": "2021-05-05", "close": 85.15, "volume": 13172100.0}, {"date": "2021-05-06", "close": 84.8, "volume": 13716890.0}, {"date": "2021-05-07", "close": 85.98, "volume": 12746070.0}, {"date": "2021-05-10", "close": 80.85, "volume": 24862900.0}, {"date": "2021-05-11", "close": 80.68, "volume": 23227830.0}, {"date": "2021-05-12", "close": 76.8, "volume": 23472580.0}, {"date": "2021-05-13", "close": 77.19, "volume": 20153780.0}, {"date": "2021-05-14", "close": 79.7, "volume": 18241100.0}, {"date": "2021-05-17", "close": 80.39, "volume": 14980370.0}, {"date": "2021-05-18", "close": 78.88, "volume": 20893770.0}, {"date": "2021-05-19", "close": 79.93, "volume": 27299970.0}, {"date": "2021-05-20", "close": 81.13, "volume": 17123030.0}, {"date": "2021-05-21", "close": 80.72, "volume": 13076930.0}, {"date": "2021-05-24", "close": 82.9, "volume": 15730440.0}, {"date": "2021-05-25", "close": 81.23, "volume": 26272100.0}, {"date": "2021-05-26", "close": 82.24, "volume": 12609780.0}, {"date": "2021-05-27", "close": 83.93, "volume": 22286480.0}, {"date": "2021-05-28", "close": 84.14, "volume": 11330310.0}, {"date": "2021-06-01", "close": 84.15, "volume": 11067180.0}, {"date": "2021-06-02", "close": 84.34, "volume": 10314160.0}, {"date": "2021-06-03", "close": 82.03, "volume": 14742130.0}, {"date": "2021-06-04", "close": 83.76, "volume": 12591140.0}, {"date": "2021-06-07", "close": 84.04, "volume": 9006393.0}, {"date": "2021-06-08", "close": 80.53, "volume": 29666510.0}, {"date": "2021-06-09", "close": 78.66, "volume": 21434900.0}, {"date": "2021-06-10", "close": 79.28, "volume": 22683300.0}, {"date": "2021-06-11", "close": 79.34, "volume": 12675700.0}, {"date": "2021-06-14", "close": 80.49, "volume": 14302960.0}, {"date": "2021-06-15", "close": 82.18, "volume": 22308630.0}, {"date": "2021-06-16", "close": 80.49, "volume": 18116430.0}, {"date": "2021-06-17", "close": 80.64, "volume": 16003880.0}, {"date": "2021-06-18", "close": 76.95, "volume": 39881530.0}, {"date": "2021-06-21", "close": 77.07, "volume": 19810070.0}, {"date": "2021-06-22", "close": 77.66, "volume": 16771830.0}, {"date": "2021-06-23", "close": 79.02, "volume": 16662230.0}, {"date": "2021-06-24", "close": 80.58, "volume": 15720990.0}, {"date": "2021-06-25", "close": 82.03, "volume": 19603800.0}, {"date": "2021-06-28", "close": 83.38, "volume": 18365550.0}, {"date": "2021-06-29", "close": 82.93, "volume": 18530830.0}, {"date": "2021-06-30", "close": 84.98, "volume": 40670770.0}, {"date": "2021-07-01", "close": 80.11, "volume": 53298990.0}, {"date": "2021-07-02", "close": 80.33, "volume": 22711220.0}, {"date": "2021-07-06", "close": 81.08, "volume": 21126480.0}, {"date": "2021-07-07", "close": 78.22, "volume": 23026890.0}, {"date": "2021-07-08", "close": 77.11, "volume": 23114480.0}, {"date": "2021-07-09", "close": 78.74, "volume": 15441110.0}, {"date": "2021-07-12", "close": 79.56, "volume": 12639300.0}, {"date": "2021-07-13", "close": 78.45, "volume": 14263440.0}, {"date": "2021-07-14", "close": 78.49, "volume": 15952280.0}, {"date": "2021-07-15", "close": 76.92, "volume": 16616850.0}, {"date": "2021-07-16", "close": 75.01, "volume": 19132120.0}, {"date": "2021-07-19", "close": 74.58, "volume": 23436870.0}, {"date": "2021-07-20", "close": 75.39, "volume": 14855760.0}, {"date": "2021-07-21", "close": 77.19, "volume": 15945840.0}, {"date": "2021-07-22", "close": 75.53, "volume": 19042220.0}, {"date": "2021-07-23", "close": 75.94, "volume": 12345200.0}, {"date": "2021-07-26", "close": 76.3, "volume": 12023890.0}, {"date": "2021-07-27", "close": 74.22, "volume": 23940460.0}, {"date": "2021-07-28", "close": 75.55, "volume": 14348260.0}, {"date": "2021-07-29", "close": 77.08, "volume": 14529400.0}, {"date": "2021-07-30", "close": 77.58, "volume": 12528850.0}, {"date": "2021-08-02", "close": 77.64, "volume": 14904230.0}, {"date": "2021-08-03", "close": 80.86, "volume": 25807610.0}, {"date": "2021-08-04", "close": 81.98, "volume": 29176930.0}, {"date": "2021-08-05", "close": 81.49, "volume": 14820990.0}, {"date": "2021-08-06", "close": 82.0, "volume": 14612560.0}, {"date": "2021-08-09", "close": 80.21, "volume": 13363280.0}, {"date": "2021-08-10", "close": 75.91, "volume": 40705020.0}, {"date": "2021-08-11", "close": 75.03, "volume": 31624850.0}, {"date": "2021-08-12", "close": 70.25, "volume": 72528550.0}, {"date": "2021-08-13", "close": 70.92, "volume": 25301390.0}, {"date": "2021-08-16", "close": 70.93, "volume": 18143950.0}, {"date": "2021-08-17", "close": 70.78, "volume": 17545800.0}, {"date": "2021-08-18", "close": 70.62, "volume": 14004290.0}, {"date": "2021-08-19", "close": 70.28, "volume": 18022600.0}, {"date": "2021-08-20", "close": 70.23, "volume": 14603090.0}, {"date": "2021-08-23", "close": 71.74, "volume": 22264970.0}, {"date": "2021-08-24", "close": 71.98, "volume": 18092690.0}, {"date": "2021-08-25", "close": 74.04, "volume": 36552130.0}, {"date": "2021-08-26", "close": 72.77, "volume": 20315130.0}, {"date": "2021-08-27", "close": 74.0, "volume": 14994170.0}, {"date": "2021-08-30", "close": 73.16, "volume": 12810660.0}, {"date": "2021-08-31", "close": 73.7, "volume": 14807380.0}, {"date": "2021-09-01", "close": 73.72, "volume": 14007060.0}, {"date": "2021-09-02", "close": 73.99, "volume": 14817050.0}, {"date": "2021-09-03", "close": 73.81, "volume": 9225452.0}, {"date": "2021-09-07", "close": 73.64, "volume": 12031180.0}, {"date": "2021-09-08", "close": 72.27, "volume": 17375480.0}, {"date": "2021-09-09", "close": 72.87, "volume": 14638050.0}, {"date": "2021-09-10", "close": 73.5, "volume": 18240600.0}, {"date": "2021-09-13", "close": 74.35, "volume": 15796720.0}, {"date": "2021-09-14", "close": 73.49, "volume": 13945140.0}, {"date": "2021-09-15", "close": 73.82, "volume": 15258830.0}, {"date": "2021-09-16", "close": 74.63, "volume": 12867650.0}, {"date": "2021-09-17", "close": 74.3, "volume": 20449630.0}, {"date": "2021-09-20", "close": 72.37, "volume": 23228320.0}, {"date": "2021-09-21", "close": 72.14, "volume": 16026790.0}, {"date": "2021-09-22", "close": 73.97, "volume": 16996130.0}, {"date": "2021-09-23", "close": 74.04, "volume": 17304510.0}, {"date": "2021-09-24", "close": 74.05, "volume": 14804340.0}, {"date": "2021-09-27", "close": 75.18, "volume": 18435180.0}, {"date": "2021-09-28", "close": 73.1, "volume": 27311540.0}, {"date": "2021-09-29", "close": 71.64, "volume": 38169160.0}, {"date": "2021-09-30", "close": 70.98, "volume": 16923260.0}, {"date": "2021-10-01", "close": 70.99, "volume": 17813800.0}, {"date": "2021-10-04", "close": 70.62, "volume": 19525750.0}, {"date": "2021-10-05", "close": 70.5, "volume": 14512090.0}, {"date": "2021-10-06", "close": 69.94, "volume": 17899260.0}, {"date": "2021-10-07", "close": 70.54, "volume": 15236110.0}, {"date": "2021-10-08", "close": 70.12, "volume": 13666160.0}, {"date": "2021-10-11", "close": 69.22, "volume": 12700220.0}, {"date": "2021-10-12", "close": 66.72, "volume": 36911710.0}, {"date": "2021-10-13", "close": 66.38, "volume": 17532420.0}, {"date": "2021-10-14", "close": 67.8, "volume": 15541630.0}, {"date": "2021-10-15", "close": 67.68, "volume": 11786150.0}, {"date": "2021-10-18", "close": 67.26, "volume": 11849260.0}, {"date": "2021-10-19", "close": 67.57, "volume": 16930280.0}, {"date": "2021-10-20", "close": 68.27, "volume": 19457790.0}, {"date": "2021-10-21", "close": 68.64, "volume": 11140700.0}, {"date": "2021-10-22", "close": 67.51, "volume": 17892150.0}, {"date": "2021-10-25", "close": 68.76, "volume": 23341330.0}, {"date": "2021-10-26", "close": 68.94, "volume": 14267900.0}, {"date": "2021-10-27", "close": 68.24, "volume": 13541850.0}, {"date": "2021-10-28", "close": 69.58, "volume": 16966040.0}, {"date": "2021-10-29", "close": 69.1, "volume": 11440850.0}, {"date": "2021-11-01", "close": 70.7, "volume": 11988420.0}, {"date": "2021-11-02", "close": 70.76, "volume": 9761144.0}, {"date": "2021-11-03", "close": 71.25, "volume": 10266900.0}, {"date": "2021-11-04", "close": 72.24, "volume": 15936560.0}, {"date": "2021-11-05", "close": 72.92, "volume": 13019280.0}, {"date": "2021-11-08", "close": 74.56, "volume": 18742300.0}, {"date": "2021-11-09", "close": 75.59, "volume": 20127260.0}, {"date": "2021-11-10", "close": 73.41, "volume": 15228340.0}, {"date": "2021-11-11", "close": 74.55, "volume": 12192640.0}, {"date": "2021-11-12", "close": 77.3, "volume": 26553200.0}, {"date": "2021-11-15", "close": 76.78, "volume": 12650710.0}, {"date": "2021-11-16", "close": 76.81, "volume": 11807640.0}, {"date": "2021-11-17", "close": 75.46, "volume": 11600540.0}, {"date": "2021-11-18", "close": 77.02, "volume": 16848230.0}, {"date": "2021-11-19", "close": 83.03, "volume": 47216140.0}, {"date": "2021-11-22", "close": 83.86, "volume": 34775210.0}, {"date": "2021-11-23", "close": 85.41, "volume": 31823330.0}, {"date": "2021-11-24", "close": 86.21, "volume": 21666070.0}, {"date": "2021-11-26", "close": 83.42, "volume": 16487230.0}, {"date": "2021-11-29", "close": 86.14, "volume": 18889820.0}, {"date": "2021-11-30", "close": 84.0, "volume": 27301040.0}, {"date": "2021-12-01", "close": 85.15, "volume": 31653640.0}, {"date": "2021-12-02", "close": 82.88, "volume": 22994500.0}, {"date": "2021-12-03", "close": 81.62, "volume": 19167220.0}, {"date": "2021-12-06", "close": 82.45, "volume": 15094890.0}, {"date": "2021-12-07", "close": 85.83, "volume": 21716940.0}, {"date": "2021-12-08", "close": 86.02, "volume": 12908470.0}, {"date": "2021-12-09", "close": 84.93, "volume": 11964260.0}, {"date": "2021-12-10", "close": 85.54, "volume": 11955860.0}, {"date": "2021-12-13", "close": 84.35, "volume": 13054430.0}, {"date": "2021-12-14", "close": 83.29, "volume": 12082480.0}, {"date": "2021-12-15", "close": 85.66, "volume": 13971450.0}, {"date": "2021-12-16", "close": 82.69, "volume": 16503230.0}, {"date": "2021-12-17", "close": 83.0, "volume": 23251150.0}, {"date": "2021-12-20", "close": 82.03, "volume": 22346810.0}, {"date": "2021-12-21", "close": 90.68, "volume": 58363550.0}, {"date": "2021-12-22", "close": 90.34, "volume": 18593900.0}, {"date": "2021-12-23", "close": 94.42, "volume": 36400100.0}, {"date": "2021-12-27", "close": 94.43, "volume": 17117700.0}, {"date": "2021-12-28", "close": 92.94, "volume": 13683850.0}, {"date": "2021-12-29", "close": 96.17, "volume": 32234610.0}, {"date": "2021-12-30", "close": 93.89, "volume": 19327840.0}, {"date": "2021-12-31", "close": 93.15, "volume": 13660560.0}, {"date": "2022-01-03", "close": 95.75, "volume": 18719700.0}, {"date": "2022-01-04", "close": 96.34, "volume": 19725020.0}, {"date": "2022-01-05", "close": 94.4, "volume": 28613130.0}, {"date": "2022-01-06", "close": 95.65, "volume": 22320260.0}, {"date": "2022-01-07", "close": 94.45, "volume": 14857860.0}, {"date": "2022-01-10", "close": 93.89, "volume": 20290000.0}, {"date": "2022-01-11", "close": 94.2, "volume": 14924890.0}, {"date": "2022-01-12", "close": 95.11, "volume": 13339180.0}, {"date": "2022-01-13", "close": 95.62, "volume": 23679830.0}, {"date": "2022-01-14", "close": 97.36, "volume": 18384990.0}, {"date": "2022-01-18", "close": 92.87, "volume": 19920160.0}, {"date": "2022-01-19", "close": 90.0, "volume": 19043770.0}, {"date": "2022-01-20", "close": 85.07, "volume": 24701340.0}, {"date": "2022-01-21", "close": 81.93, "volume": 29716320.0}, {"date": "2022-01-24", "close": 82.95, "volume": 29769630.0}, {"date": "2022-01-25", "close": 80.72, "volume": 22128380.0}, {"date": "2022-01-26", "close": 81.97, "volume": 21018660.0}, {"date": "2022-01-27", "close": 78.72, "volume": 22693970.0}, {"date": "2022-01-28", "close": 79.27, "volume": 24434650.0}, {"date": "2022-01-31", "close": 82.27, "volume": 21898200.0}, {"date": "2022-02-01", "close": 81.45, "volume": 15237400.0}, {"date": "2022-02-02", "close": 84.51, "volume": 19862830.0}, {"date": "2022-02-03", "close": 81.97, "volume": 19598170.0}, {"date": "2022-02-04", "close": 81.17, "volume": 15657510.0}, {"date": "2022-02-07", "close": 80.87, "volume": 11799780.0}, {"date": "2022-02-08", "close": 84.12, "volume": 18315740.0}, {"date": "2022-02-09", "close": 88.12, "volume": 22386910.0}, {"date": "2022-02-10", "close": 91.02, "volume": 33820700.0}, {"date": "2022-02-11", "close": 89.76, "volume": 30999980.0}, {"date": "2022-02-14", "close": 89.86, "volume": 23499100.0}, {"date": "2022-02-15", "close": 96.0, "volume": 27083530.0}, {"date": "2022-02-16", "close": 96.06, "volume": 15573600.0}, {"date": "2022-02-17", "close": 93.73, "volume": 17943290.0}, {"date": "2022-02-18", "close": 90.8, "volume": 19530510.0}, {"date": "2022-02-22", "close": 90.57, "volume": 24825720.0}, {"date": "2022-02-23", "close": 87.31, "volume": 19135410.0}, {"date": "2022-02-24", "close": 88.83, "volume": 24472320.0}, {"date": "2022-02-25", "close": 90.1, "volume": 15008660.0}, {"date": "2022-02-28", "close": 88.86, "volume": 17269790.0}, {"date": "2022-03-01", "close": 86.26, "volume": 20794840.0}, {"date": "2022-03-02", "close": 93.3, "volume": 28398700.0}, {"date": "2022-03-03", "close": 89.18, "volume": 22099750.0}, {"date": "2022-03-04", "close": 81.91, "volume": 28221730.0}, {"date": "2022-03-07", "close": 75.7, "volume": 26715510.0}, {"date": "2022-03-08", "close": 77.16, "volume": 28343180.0}, {"date": "2022-03-09", "close": 79.44, "volume": 19647850.0}, {"date": "2022-03-10", "close": 75.72, "volume": 21691960.0}, {"date": "2022-03-11", "close": 72.82, "volume": 22786510.0}, {"date": "2022-03-14", "close": 69.4, "volume": 24893440.0}, {"date": "2022-03-15", "close": 73.11, "volume": 22850960.0}, {"date": "2022-03-16", "close": 79.67, "volume": 35742770.0}, {"date": "2022-03-17", "close": 80.52, "volume": 21612240.0}, {"date": "2022-03-18", "close": 79.41, "volume": 28601160.0}, {"date": "2022-03-21", "close": 78.35, "volume": 30878160.0}, {"date": "2022-03-22", "close": 79.12, "volume": 16768040.0}, {"date": "2022-03-23", "close": 75.65, "volume": 28059800.0}, {"date": "2022-03-24", "close": 78.21, "volume": 23348050.0}, {"date": "2022-03-25", "close": 78.1, "volume": 22491040.0}, {"date": "2022-03-28", "close": 79.86, "volume": 26605280.0}, {"date": "2022-03-29", "close": 82.05, "volume": 41290740.0}, {"date": "2022-03-30", "close": 79.16, "volume": 70087030.0}, {"date": "2022-03-31", "close": 77.89, "volume": 34588630.0}, {"date": "2022-04-01", "close": 76.18, "volume": 33536060.0}, {"date": "2022-04-04", "close": 77.67, "volume": 24320310.0}, {"date": "2022-04-05", "close": 74.61, "volume": 21171420.0}, {"date": "2022-04-06", "close": 73.78, "volume": 28080120.0}, {"date": "2022-04-07", "close": 73.28, "volume": 22658640.0}, {"date": "2022-04-08", "close": 72.14, "volume": 20562570.0}, {"date": "2022-04-11", "close": 72.03, "volume": 21127920.0}, {"date": "2022-04-12", "close": 71.96, "volume": 18658510.0}, {"date": "2022-04-13", "close": 72.38, "volume": 18891990.0}, {"date": "2022-04-14", "close": 70.13, "volume": 18543540.0}, {"date": "2022-04-18", "close": 71.15, "volume": 17476740.0}, {"date": "2022-04-19", "close": 72.73, "volume": 15138970.0}, {"date": "2022-04-20", "close": 73.2, "volume": 19042570.0}, {"date": "2022-04-21", "close": 70.92, "volume": 17645350.0}, {"date": "2022-04-22", "close": 69.41, "volume": 18682430.0}, {"date": "2022-04-25", "close": 70.12, "volume": 20072120.0}, {"date": "2022-04-26", "close": 67.08, "volume": 18628690.0}, {"date": "2022-04-27", "close": 66.47, "volume": 17123640.0}, {"date": "2022-04-28", "close": 70.18, "volume": 21058420.0}, {"date": "2022-04-29", "close": 68.19, "volume": 16843480.0}, {"date": "2022-05-02", "close": 70.6, "volume": 15342800.0}, {"date": "2022-05-03", "close": 71.26, "volume": 13539080.0}, {"date": "2022-05-04", "close": 73.62, "volume": 17201940.0}, {"date": "2022-05-05", "close": 71.29, "volume": 16603570.0}, {"date": "2022-05-06", "close": 70.35, "volume": 15159770.0}, {"date": "2022-05-09", "close": 67.93, "volume": 21770880.0}, {"date": "2022-05-10", "close": 68.91, "volume": 17662660.0}, {"date": "2022-05-11", "close": 66.96, "volume": 17237250.0}, {"date": "2022-05-12", "close": 67.71, "volume": 27022920.0}, {"date": "2022-05-13", "close": 71.92, "volume": 22871970.0}, {"date": "2022-05-16", "close": 70.47, "volume": 13394750.0}, {"date": "2022-05-17", "close": 74.48, "volume": 17671490.0}, {"date": "2022-05-18", "close": 71.05, "volume": 20635060.0}, {"date": "2022-05-19", "close": 69.4, "volume": 17557950.0}, {"date": "2022-05-20", "close": 68.9, "volume": 20313300.0}, {"date": "2022-05-23", "close": 69.59, "volume": 12356240.0}, {"date": "2022-05-24", "close": 66.62, "volume": 18764530.0}, {"date": "2022-05-25", "close": 67.87, "volume": 16241150.0}, {"date": "2022-05-26", "close": 70.6, "volume": 14902510.0}, {"date": "2022-05-27", "close": 73.32, "volume": 13078720.0}, {"date": "2022-05-31", "close": 73.84, "volume": 15452990.0}, {"date": "2022-06-01", "close": 73.55, "volume": 13595400.0}, {"date": "2022-06-02", "close": 75.37, "volume": 11373150.0}, {"date": "2022-06-03", "close": 69.94, "volume": 30306550.0}, {"date": "2022-06-06", "close": 70.45, "volume": 13198700.0}, {"date": "2022-06-07", "close": 70.76, "volume": 14328000.0}, {"date": "2022-06-08", "close": 68.6, "volume": 16362980.0}, {"date": "2022-06-09", "close": 66.02, "volume": 15073740.0}, {"date": "2022-06-10", "close": 62.62, "volume": 26647550.0}, {"date": "2022-06-13", "close": 58.84, "volume": 24278600.0}, {"date": "2022-06-14", "close": 58.7, "volume": 17036010.0}, {"date": "2022-06-15", "close": 59.12, "volume": 19726220.0}, {"date": "2022-06-16", "close": 55.01, "volume": 22706180.0}, {"date": "2022-06-17", "close": 55.75, "volume": 24139830.0}, {"date": "2022-06-21", "close": 56.8, "volume": 15502830.0}, {"date": "2022-06-22", "close": 56.34, "volume": 13524700.0}, {"date": "2022-06-23", "close": 56.22, "volume": 13366630.0}, {"date": "2022-06-24", "close": 58.44, "volume": 15647560.0}, {"date": "2022-06-27", "close": 58.78, "volume": 16159870.0}, {"date": "2022-06-28", "close": 57.86, "volume": 19404470.0}, {"date": "2022-06-29", "close": 56.02, "volume": 17351370.0}, {"date": "2022-06-30", "close": 55.28, "volume": 29572420.0}, {"date": "2022-07-01", "close": 53.65, "volume": 43681740.0}, {"date": "2022-07-05", "close": 56.73, "volume": 33766110.0}, {"date": "2022-07-06", "close": 57.37, "volume": 23565020.0}, {"date": "2022-07-07", "close": 58.85, "volume": 22945540.0}, {"date": "2022-07-08", "close": 59.14, "volume": 19283050.0}, {"date": "2022-07-11", "close": 57.81, "volume": 13963240.0}, {"date": "2022-07-12", "close": 59.18, "volume": 21523090.0}, {"date": "2022-07-13", "close": 58.86, "volume": 13987600.0}, {"date": "2022-07-14", "close": 59.35, "volume": 14803840.0}, {"date": "2022-07-15", "close": 61.53, "volume": 20317790.0}, {"date": "2022-07-18", "close": 60.45, "volume": 13233040.0}, {"date": "2022-07-19", "close": 62.4, "volume": 19103720.0}, {"date": "2022-07-20", "close": 63.3, "volume": 15176190.0}, {"date": "2022-07-21", "close": 63.64, "volume": 12924680.0}, {"date": "2022-07-22", "close": 61.29, "volume": 22201720.0}, {"date": "2022-07-25", "close": 60.15, "volume": 14479420.0}, {"date": "2022-07-26", "close": 59.66, "volume": 11044820.0}, {"date": "2022-07-27", "close": 61.89, "volume": 14589820.0}, {"date": "2022-07-28", "close": 62.07, "volume": 10120280.0}, {"date": "2022-07-29", "close": 61.86, "volume": 14199690.0}, {"date": "2022-08-01", "close": 62.54, "volume": 13347170.0}, {"date": "2022-08-02", "close": 62.47, "volume": 11535840.0}, {"date": "2022-08-03", "close": 64.25, "volume": 12290130.0}, {"date": "2022-08-04", "close": 64.85, "volume": 11338440.0}, {"date": "2022-08-05", "close": 62.46, "volume": 15047090.0}, {"date": "2022-08-08", "close": 61.45, "volume": 11464770.0}, {"date": "2022-08-09", "close": 59.15, "volume": 33107230.0}, {"date": "2022-08-10", "close": 61.4, "volume": 17418400.0}, {"date": "2022-08-11", "close": 62.32, "volume": 18298540.0}, {"date": "2022-08-12", "close": 65.04, "volume": 16193980.0}, {"date": "2022-08-15", "close": 64.7, "volume": 9689080.0}, {"date": "2022-08-16", "close": 63.86, "volume": 9275386.0}, {"date": "2022-08-17", "close": 61.62, "volume": 14728360.0}, {"date": "2022-08-18", "close": 62.98, "volume": 11303930.0}, {"date": "2022-08-19", "close": 60.51, "volume": 14050340.0}, {"date": "2022-08-22", "close": 58.31, "volume": 13096750.0}, {"date": "2022-08-23", "close": 57.86, "volume": 12769110.0}, {"date": "2022-08-24", "close": 58.31, "volume": 9961297.0}, {"date": "2022-08-25", "close": 61.2, "volume": 12171630.0}, {"date": "2022-08-26", "close": 57.63, "volume": 15754010.0}, {"date": "2022-08-29", "close": 57.01, "volume": 11607550.0}, {"date": "2022-08-30", "close": 56.3, "volume": 12743710.0}, {"date": "2022-08-31", "close": 56.53, "volume": 14172200.0}, {"date": "2022-09-01", "close": 57.31, "volume": 17594490.0}, {"date": "2022-09-02", "close": 56.33, "volume": 12809670.0}, {"date": "2022-09-06", "close": 55.23, "volume": 12133300.0}, {"date": "2022-09-07", "close": 55.0, "volume": 17030570.0}, {"date": "2022-09-08", "close": 55.39, "volume": 18415250.0}, {"date": "2022-09-09", "close": 57.44, "volume": 13929810.0}, {"date": "2022-09-12", "close": 57.94, "volume": 10711520.0}, {"date": "2022-09-13", "close": 53.62, "volume": 22361780.0}, {"date": "2022-09-14", "close": 53.11, "volume": 19984870.0}, {"date": "2022-09-15", "close": 52.69, "volume": 15620790.0}, {"date": "2022-09-16", "close": 52.85, "volume": 24901690.0}, {"date": "2022-09-19", "close": 52.1, "volume": 19251430.0}, {"date": "2022-09-20", "close": 50.8, "volume": 19373810.0}, {"date": "2022-09-21", "close": 50.1, "volume": 31117290.0}, {"date": "2022-09-22", "close": 49.66, "volume": 21316980.0}, {"date": "2022-09-23", "close": 50.1, "volume": 24591710.0}, {"date": "2022-09-26", "close": 48.88, "volume": 19266760.0}, {"date": "2022-09-27", "close": 50.58, "volume": 17297530.0}, {"date": "2022-09-28", "close": 51.0, "volume": 17784300.0}, {"date": "2022-09-29", "close": 50.01, "volume": 25582110.0}, {"date": "2022-09-30", "close": 50.1, "volume": 38917680.0}, {"date": "2022-10-03", "close": 51.72, "volume": 24632360.0}, {"date": "2022-10-04", "close": 53.96, "volume": 24275470.0}, {"date": "2022-10-05", "close": 54.73, "volume": 20418270.0}, {"date": "2022-10-06", "close": 54.62, "volume": 17149380.0}, {"date": "2022-10-07", "close": 52.91, "volume": 21977710.0}, {"date": "2022-10-10", "close": 51.38, "volume": 17227360.0}, {"date": "2022-10-11", "close": 53.71, "volume": 32813670.0}, {"date": "2022-10-12", "close": 52.75, "volume": 18131920.0}, {"date": "2022-10-13", "close": 54.86, "volume": 27605010.0}, {"date": "2022-10-14", "close": 52.72, "volume": 20409200.0}, {"date": "2022-10-17", "close": 53.5, "volume": 18261730.0}, {"date": "2022-10-18", "close": 52.55, "volume": 19774780.0}, {"date": "2022-10-19", "close": 53.03, "volume": 14786100.0}, {"date": "2022-10-20", "close": 53.7, "volume": 15711840.0}, {"date": "2022-10-21", "close": 56.05, "volume": 20199200.0}, {"date": "2022-10-24", "close": 56.24, "volume": 15293610.0}, {"date": "2022-10-25", "close": 55.87, "volume": 17313000.0}, {"date": "2022-10-26", "close": 55.45, "volume": 23527530.0}, {"date": "2022-10-27", "close": 52.21, "volume": 27335830.0}, {"date": "2022-10-28", "close": 54.04, "volume": 19171080.0}, {"date": "2022-10-31", "close": 54.1, "volume": 15932480.0}, {"date": "2022-11-01", "close": 54.86, "volume": 11729710.0}, {"date": "2022-11-02", "close": 53.45, "volume": 17305840.0}, {"date": "2022-11-03", "close": 53.48, "volume": 12769250.0}, {"date": "2022-11-04", "close": 56.16, "volume": 18882660.0}, {"date": "2022-11-07", "close": 56.56, "volume": 11411270.0}, {"date": "2022-11-08", "close": 57.49, "volume": 14190070.0}, {"date": "2022-11-09", "close": 55.97, "volume": 19952450.0}, {"date": "2022-11-10", "close": 60.27, "volume": 24982470.0}, {"date": "2022-11-11", "close": 62.52, "volume": 17579440.0}, {"date": "2022-11-14", "close": 61.78, "volume": 13988190.0}, {"date": "2022-11-15", "close": 63.1, "volume": 16324960.0}, {"date": "2022-11-16", "close": 58.87, "volume": 25901920.0}, {"date": "2022-11-17", "close": 58.74, "volume": 14215120.0}, {"date": "2022-11-18", "close": 58.58, "volume": 9703731.0}, {"date": "2022-11-21", "close": 57.16, "volume": 9968440.0}, {"date": "2022-11-22", "close": 58.62, "volume": 8955745.0}, {"date": "2022-11-23", "close": 58.93, "volume": 8996842.0}, {"date": "2022-11-25", "close": 58.41, "volume": 4360454.0}, {"date": "2022-11-28", "close": 55.75, "volume": 15518930.0}, {"date": "2022-11-29", "close": 55.12, "volume": 12874240.0}, {"date": "2022-11-30", "close": 57.65, "volume": 31461360.0}, {"date": "2022-12-01", "close": 55.49, "volume": 21764200.0}, {"date": "2022-12-02", "close": 54.68, "volume": 15946480.0}, {"date": "2022-12-05", "close": 54.04, "volume": 13806860.0}, {"date": "2022-12-06", "close": 53.68, "volume": 17987970.0}, {"date": "2022-12-07", "close": 53.82, "volume": 11367330.0}, {"date": "2022-12-08", "close": 55.2, "volume": 13609140.0}, {"date": "2022-12-09", "close": 54.87, "volume": 9932167.0}, {"date": "2022-12-12", "close": 55.35, "volume": 13250560.0}, {"date": "2022-12-13", "close": 55.24, "volume": 14210470.0}, {"date": "2022-12-14", "close": 54.59, "volume": 11235290.0}, {"date": "2022-12-15", "close": 52.04, "volume": 17788830.0}, {"date": "2022-12-16", "close": 52.07, "volume": 22951390.0}, {"date": "2022-12-19", "close": 51.72, "volume": 16470020.0}, {"date": "2022-12-20", "close": 50.68, "volume": 16942040.0}, {"date": "2022-12-21", "close": 51.19, "volume": 20400780.0}, {"date": "2022-12-22", "close": 49.43, "volume": 40959620.0}, {"date": "2022-12-23", "close": 50.2, "volume": 17425710.0}, {"date": "2022-12-27", "close": 50.02, "volume": 15159130.0}, {"date": "2022-12-28", "close": 49.12, "volume": 12518740.0}, {"date": "2022-12-29", "close": 50.65, "volume": 13204260.0}, {"date": "2022-12-30", "close": 49.98, "volume": 11989830.0}, {"date": "2023-01-03", "close": 50.37, "volume": 12422760.0}, {"date": "2023-01-04", "close": 54.2, "volume": 25077300.0}, {"date": "2023-01-05", "close": 54.71, "volume": 18030890.0}, {"date": "2023-01-06", "close": 56.77, "volume": 21069760.0}, {"date": "2023-01-09", "close": 56.36, "volume": 15715900.0}, {"date": "2023-01-10", "close": 57.21, "volume": 10571340.0}, {"date": "2023-01-11", "close": 58.06, "volume": 12142990.0}, {"date": "2023-01-12", "close": 57.27, "volume": 14888080.0}, {"date": "2023-01-13", "close": 56.93, "volume": 12520630.0}, {"date": "2023-01-17", "close": 56.85, "volume": 10962710.0}, {"date": "2023-01-18", "close": 56.51, "volume": 10035270.0}, {"date": "2023-01-19", "close": 56.36, "volume": 12034240.0}, {"date": "2023-01-20", "close": 58.46, "volume": 13826370.0}, {"date": "2023-01-23", "close": 61.82, "volume": 20175380.0}, {"date": "2023-01-24", "close": 61.26, "volume": 10183210.0}, {"date": "2023-01-25", "close": 61.54, "volume": 10787200.0}, {"date": "2023-01-26", "close": 62.8, "volume": 12219470.0}, {"date": "2023-01-27", "close": 63.87, "volume": 15895820.0}, {"date": "2023-01-30", "close": 61.71, "volume": 16168980.0}, {"date": "2023-01-31", "close": 60.3, "volume": 23856290.0}, {"date": "2023-02-01", "close": 62.6, "volume": 20902200.0}, {"date": "2023-02-02", "close": 63.17, "volume": 15877620.0}, {"date": "2023-02-03", "close": 62.41, "volume": 12187050.0}, {"date": "2023-02-06", "close": 59.98, "volume": 11484270.0}, {"date": "2023-02-07", "close": 62.13, "volume": 12713110.0}, {"date": "2023-02-08", "close": 60.25, "volume": 9510471.0}, {"date": "2023-02-09", "close": 60.18, "volume": 10094690.0}, {"date": "2023-02-10", "close": 59.82, "volume": 11429710.0}, {"date": "2023-02-13", "close": 60.12, "volume": 11466240.0}, {"date": "2023-02-14", "close": 62.07, "volume": 12496240.0}, {"date": "2023-02-15", "close": 61.84, "volume": 10461970.0}, {"date": "2023-02-16", "close": 60.05, "volume": 12683410.0}, {"date": "2023-02-17", "close": 59.01, "volume": 10874860.0}, {"date": "2023-02-21", "close": 57.6, "volume": 12667500.0}, {"date": "2023-02-22", "close": 56.98, "volume": 12260340.0}, {"date": "2023-02-23", "close": 58.75, "volume": 16094550.0}, {"date": "2023-02-24", "close": 58.18, "volume": 9867371.0}, {"date": "2023-02-27", "close": 57.9, "volume": 8513994.0}, {"date": "2023-02-28", "close": 57.82, "volume": 10493270.0}, {"date": "2023-03-01", "close": 57.34, "volume": 9141394.0}, {"date": "2023-03-02", "close": 56.43, "volume": 16628950.0}, {"date": "2023-03-03", "close": 56.78, "volume": 13769230.0}, {"date": "2023-03-06", "close": 56.83, "volume": 14472220.0}, {"date": "2023-03-07", "close": 55.56, "volume": 13278340.0}, {"date": "2023-03-08", "close": 56.89, "volume": 11515670.0}, {"date": "2023-03-09", "close": 55.6, "volume": 10199960.0}, {"date": "2023-03-10", "close": 54.93, "volume": 14180700.0}, {"date": "2023-03-13", "close": 53.9, "volume": 17365240.0}, {"date": "2023-03-14", "close": 54.27, "volume": 14657040.0}, {"date": "2023-03-15", "close": 54.13, "volume": 14643640.0}, {"date": "2023-03-16", "close": 56.57, "volume": 14794230.0}, {"date": "2023-03-17", "close": 56.66, "volume": 26655250.0}, {"date": "2023-03-20", "close": 57.64, "volume": 10610210.0}, {"date": "2023-03-21", "close": 58.63, "volume": 14613710.0}, {"date": "2023-03-22", "close": 58.17, "volume": 16949320.0}, {"date": "2023-03-23", "close": 61.34, "volume": 23903100.0}, {"date": "2023-03-24", "close": 61.16, "volume": 18740560.0}, {"date": "2023-03-27", "close": 59.79, "volume": 15901000.0}, {"date": "2023-03-28", "close": 59.28, "volume": 20496260.0}, {"date": "2023-03-29", "close": 63.54, "volume": 51939840.0}, {"date": "2023-03-30", "close": 63.09, "volume": 23038350.0}, {"date": "2023-03-31", "close": 60.34, "volume": 35416500.0}, {"date": "2023-04-03", "close": 59.61, "volume": 23610820.0}, {"date": "2023-04-04", "close": 57.27, "volume": 21303220.0}, {"date": "2023-04-05", "close": 57.02, "volume": 19456220.0}, {"date": "2023-04-06", "close": 58.56, "volume": 21496510.0}, {"date": "2023-04-10", "close": 63.27, "volume": 43280140.0}, {"date": "2023-04-11", "close": 63.57, "volume": 23090190.0}, {"date": "2023-04-12", "close": 61.96, "volume": 16694110.0}, {"date": "2023-04-13", "close": 63.0, "volume": 23286550.0}, {"date": "2023-04-14", "close": 62.63, "volume": 14953020.0}, {"date": "2023-04-17", "close": 62.54, "volume": 11546750.0}, {"date": "2023-04-18", "close": 61.93, "volume": 12175170.0}, {"date": "2023-04-19", "close": 60.65, "volume": 11652640.0}, {"date": "2023-04-20", "close": 61.46, "volume": 14382210.0}, {"date": "2023-04-21", "close": 61.13, "volume": 9606175.0}, {"date": "2023-04-24", "close": 59.51, "volume": 13402650.0}, {"date": "2023-04-25", "close": 58.14, "volume": 15987310.0}, {"date": "2023-04-26", "close": 61.02, "volume": 25385020.0}, {"date": "2023-04-27", "close": 61.9, "volume": 13524590.0}, {"date": "2023-04-28", "close": 64.36, "volume": 18094720.0}, {"date": "2023-05-01", "close": 62.35, "volume": 12823370.0}, {"date": "2023-05-02", "close": 61.9, "volume": 12237630.0}, {"date": "2023-05-03", "close": 60.91, "volume": 10818080.0}, {"date": "2023-05-04", "close": 60.51, "volume": 13357930.0}, {"date": "2023-05-05", "close": 61.23, "volume": 12312660.0}, {"date": "2023-05-08", "close": 60.87, "volume": 11510440.0}, {"date": "2023-05-09", "close": 60.93, "volume": 11895220.0}, {"date": "2023-05-10", "close": 59.99, "volume": 14548700.0}, {"date": "2023-05-11", "close": 61.61, "volume": 15536580.0}, {"date": "2023-05-12", "close": 60.92, "volume": 12131370.0}, {"date": "2023-05-15", "close": 64.64, "volume": 22227200.0}, {"date": "2023-05-16", "close": 63.73, "volume": 15266400.0}, {"date": "2023-05-17", "close": 64.92, "volume": 15947690.0}, {"date": "2023-05-18", "close": 67.57, "volume": 30688020.0}, {"date": "2023-05-19", "close": 68.17, "volume": 16812100.0}, {"date": "2023-05-22", "close": 66.23, "volume": 37491050.0}, {"date": "2023-05-23", "close": 66.01, "volume": 15896230.0}, {"date": "2023-05-24", "close": 66.53, "volume": 15806650.0}, {"date": "2023-05-25", "close": 69.61, "volume": 29021520.0}, {"date": "2023-05-26", "close": 73.93, "volume": 33409980.0}, {"date": "2023-05-30", "close": 71.69, "volume": 24454680.0}, {"date": "2023-05-31", "close": 68.2, "volume": 30403610.0}, {"date": "2023-06-01", "close": 69.09, "volume": 18153030.0}, {"date": "2023-06-02", "close": 69.17, "volume": 13468240.0}, {"date": "2023-06-05", "close": 67.77, "volume": 12441090.0}, {"date": "2023-06-06", "close": 67.54, "volume": 12476560.0}, {"date": "2023-06-07", "close": 67.06, "volume": 14610810.0}, {"date": "2023-06-08", "close": 65.32, "volume": 25856750.0}, {"date": "2023-06-09", "close": 65.43, "volume": 14652510.0}, {"date": "2023-06-12", "close": 67.45, "volume": 14742480.0}, {"date": "2023-06-13", "close": 67.87, "volume": 11911880.0}, {"date": "2023-06-14", "close": 69.12, "volume": 11085820.0}, {"date": "2023-06-15", "close": 68.82, "volume": 11842640.0}, {"date": "2023-06-16", "close": 67.66, "volume": 32259690.0}, {"date": "2023-06-20", "close": 66.9, "volume": 13265680.0}, {"date": "2023-06-21", "close": 65.8, "volume": 10427170.0}, {"date": "2023-06-22", "close": 66.25, "volume": 8646854.0}, {"date": "2023-06-23", "close": 65.28, "volume": 12663590.0}, {"date": "2023-06-26", "close": 65.45, "volume": 13815880.0}, {"date": "2023-06-27", "close": 66.79, "volume": 18305180.0}, {"date": "2023-06-28", "close": 67.07, "volume": 27100090.0}, {"date": "2023-06-29", "close": 64.33, "volume": 51141900.0}, {"date": "2023-06-30", "close": 63.11, "volume": 31549620.0}, {"date": "2023-07-03", "close": 63.9, "volume": 12894170.0}, {"date": "2023-07-05", "close": 62.06, "volume": 16552990.0}, {"date": "2023-07-06", "close": 61.23, "volume": 15622710.0}, {"date": "2023-07-07", "close": 60.65, "volume": 15028090.0}, {"date": "2023-07-10", "close": 62.48, "volume": 16953140.0}, {"date": "2023-07-11", "close": 63.6, "volume": 13464460.0}, {"date": "2023-07-12", "close": 63.79, "volume": 13953590.0}, {"date": "2023-07-13", "close": 64.53, "volume": 11384660.0}, {"date": "2023-07-14", "close": 64.08, "volume": 13860250.0}, {"date": "2023-07-17", "close": 65.16, "volume": 11333640.0}, {"date": "2023-07-18", "close": 64.94, "volume": 10402310.0}, {"date": "2023-07-19", "close": 64.96, "volume": 9463941.0}, {"date": "2023-07-20", "close": 64.69, "volume": 12745070.0}, {"date": "2023-07-21", "close": 65.65, "volume": 24540160.0}, {"date": "2023-07-24", "close": 65.48, "volume": 10275070.0}, {"date": "2023-07-25", "close": 65.68, "volume": 8610906.0}, {"date": "2023-07-26", "close": 67.38, "volume": 14920570.0}, {"date": "2023-07-27", "close": 71.07, "volume": 25068350.0}, {"date": "2023-07-28", "close": 71.2, "volume": 11935820.0}, {"date": "2023-07-31", "close": 71.39, "volume": 11193790.0}, {"date": "2023-08-01", "close": 70.76, "volume": 13153440.0}, {"date": "2023-08-02", "close": 68.17, "volume": 14012010.0}, {"date": "2023-08-03", "close": 69.18, "volume": 11081190.0}, {"date": "2023-08-04", "close": 69.91, "volume": 11255550.0}, {"date": "2023-08-07", "close": 69.38, "volume": 10537540.0}, {"date": "2023-08-08", "close": 67.65, "volume": 14767790.0}, {"date": "2023-08-09", "close": 66.7, "volume": 10043170.0}, {"date": "2023-08-10", "close": 65.44, "volume": 12775330.0}, {"date": "2023-08-11", "close": 64.37, "volume": 11823080.0}, {"date": "2023-08-14", "close": 68.28, "volume": 21953960.0}, {"date": "2023-08-15", "close": 65.33, "volume": 13808530.0}, {"date": "2023-08-16", "close": 64.22, "volume": 9895360.0}, {"date": "2023-08-17", "close": 63.56, "volume": 9933301.0}, {"date": "2023-08-18", "close": 63.59, "volume": 9576535.0}, {"date": "2023-08-21", "close": 63.96, "volume": 11311890.0}, {"date": "2023-08-22", "close": 63.41, "volume": 8877758.0}, {"date": "2023-08-23", "close": 65.19, "volume": 10747420.0}, {"date": "2023-08-24", "close": 63.69, "volume": 12661620.0}, {"date": "2023-08-25", "close": 63.72, "volume": 9409035.0}, {"date": "2023-08-28", "close": 65.31, "volume": 9904856.0}, {"date": "2023-08-29", "close": 66.68, "volume": 9954960.0}, {"date": "2023-08-30", "close": 68.09, "volume": 16892170.0}, {"date": "2023-08-31", "close": 69.94, "volume": 18420870.0}, {"date": "2023-09-01", "close": 70.39, "volume": 10772020.0}, {"date": "2023-09-05", "close": 70.29, "volume": 11144300.0}, {"date": "2023-09-06", "close": 70.41, "volume": 9192768.0}, {"date": "2023-09-07", "close": 69.87, "volume": 12043220.0}, {"date": "2023-09-08", "close": 70.18, "volume": 9806902.0}, {"date": "2023-09-11", "close": 70.03, "volume": 9310367.0}, {"date": "2023-09-12", "close": 70.31, "volume": 11062110.0}, {"date": "2023-09-13", "close": 70.85, "volume": 14525470.0}, {"date": "2023-09-14", "close": 71.79, "volume": 11170290.0}, {"date": "2023-09-15", "close": 69.88, "volume": 16416130.0}, {"date": "2023-09-18", "close": 70.5, "volume": 12735680.0}, {"date": "2023-09-19", "close": 70.71, "volume": 10400200.0}, {"date": "2023-09-20", "close": 69.68, "volume": 15529660.0}, {"date": "2023-09-21", "close": 67.9, "volume": 14978570.0}, {"date": "2023-09-22", "close": 68.88, "volume": 15489770.0}, {"date": "2023-09-25", "close": 68.58, "volume": 14899960.0}, {"date": "2023-09-26", "close": 67.94, "volume": 12752500.0}, {"date": "2023-09-27", "close": 68.21, "volume": 20852300.0}, {"date": "2023-09-28", "close": 65.2, "volume": 46749770.0}, {"date": "2023-09-29", "close": 68.03, "volume": 24315500.0}, {"date": "2023-10-02", "close": 67.96, "volume": 14880490.0}, {"date": "2023-10-03", "close": 67.83, "volume": 12481500.0}, {"date": "2023-10-04", "close": 68.11, "volume": 12912850.0}, {"date": "2023-10-05", "close": 69.05, "volume": 14045020.0}, {"date": "2023-10-06", "close": 69.96, "volume": 15113360.0}, {"date": "2023-10-09", "close": 69.48, "volume": 8588667.0}, {"date": "2023-10-10", "close": 69.07, "volume": 9007592.0}, {"date": "2023-10-11", "close": 70.21, "volume": 11165350.0}, {"date": "2023-10-12", "close": 69.75, "volume": 11408730.0}, {"date": "2023-10-13", "close": 69.21, "volume": 10288570.0}, {"date": "2023-10-16", "close": 69.08, "volume": 11294110.0}, {"date": "2023-10-17", "close": 69.0, "volume": 11843010.0}, {"date": "2023-10-18", "close": 69.14, "volume": 11200980.0}, {"date": "2023-10-19", "close": 67.53, "volume": 18111020.0}, {"date": "2023-10-20", "close": 67.22, "volume": 11506070.0}, {"date": "2023-10-23", "close": 66.88, "volume": 9489552.0}, {"date": "2023-10-24", "close": 68.07, "volume": 8450723.0}, {"date": "2023-10-25", "close": 66.5, "volume": 11924260.0}, {"date": "2023-10-26", "close": 64.53, "volume": 16697860.0}, {"date": "2023-10-27", "close": 65.65, "volume": 9980252.0}, {"date": "2023-10-30", "close": 66.07, "volume": 10667690.0}, {"date": "2023-10-31", "close": 66.87, "volume": 8268405.0}, {"date": "2023-11-01", "close": 69.4, "volume": 16777510.0}, {"date": "2023-11-02", "close": 70.44, "volume": 11925950.0}, {"date": "2023-11-03", "close": 72.58, "volume": 14457880.0}, {"date": "2023-11-06", "close": 72.92, "volume": 10069800.0}, {"date": "2023-11-07", "close": 72.8, "volume": 8248379.0}, {"date": "2023-11-08", "close": 72.28, "volume": 9917555.0}, {"date": "2023-11-09", "close": 73.57, "volume": 22435870.0}, {"date": "2023-11-10", "close": 75.36, "volume": 12309410.0}, {"date": "2023-11-13", "close": 74.78, "volume": 9116000.0}, {"date": "2023-11-14", "close": 77.17, "volume": 12972720.0}, {"date": "2023-11-15", "close": 77.14, "volume": 9954004.0}, {"date": "2023-11-16", "close": 76.67, "volume": 12988970.0}, {"date": "2023-11-17", "close": 77.56, "volume": 9378253.0}, {"date": "2023-11-20", "close": 78.62, "volume": 11426590.0}, {"date": "2023-11-21", "close": 76.71, "volume": 12016740.0}, {"date": "2023-11-22", "close": 77.1, "volume": 8580370.0}, {"date": "2023-11-24", "close": 76.87, "volume": 4349574.0}, {"date": "2023-11-27", "close": 77.51, "volume": 11005570.0}, {"date": "2023-11-28", "close": 76.12, "volume": 19225730.0}, {"date": "2023-11-29", "close": 76.69, "volume": 14062880.0}, {"date": "2023-11-30", "close": 76.12, "volume": 21701560.0}, {"date": "2023-12-01", "close": 75.93, "volume": 14354670.0}, {"date": "2023-12-04", "close": 74.29, "volume": 11659330.0}, {"date": "2023-12-05", "close": 73.69, "volume": 8800502.0}, {"date": "2023-12-06", "close": 73.13, "volume": 8883918.0}, {"date": "2023-12-07", "close": 73.65, "volume": 10641260.0}, {"date": "2023-12-08", "close": 74.96, "volume": 12007070.0}, {"date": "2023-12-11", "close": 77.79, "volume": 18547630.0}, {"date": "2023-12-12", "close": 78.16, "volume": 10262090.0}, {"date": "2023-12-13", "close": 79.79, "volume": 11629880.0}, {"date": "2023-12-14", "close": 82.19, "volume": 17342790.0}, {"date": "2023-12-15", "close": 81.41, "volume": 19547760.0}, {"date": "2023-12-18", "close": 81.56, "volume": 12416650.0}, {"date": "2023-12-19", "close": 82.17, "volume": 14316380.0}, {"date": "2023-12-20", "close": 78.69, "volume": 29084990.0}, {"date": "2023-12-21", "close": 85.48, "volume": 53969660.0}, {"date": "2023-12-22", "close": 86.49, "volume": 22531840.0}, {"date": "2023-12-26", "close": 87.06, "volume": 11203900.0}, {"date": "2023-12-27", "close": 86.66, "volume": 9186288.0}, {"date": "2023-12-28", "close": 86.0, "volume": 9606174.0}, {"date": "2023-12-29", "close": 85.34, "volume": 8549232.0}, {"date": "2024-01-02", "close": 82.34, "volume": 13597090.0}, {"date": "2024-01-03", "close": 82.26, "volume": 12915620.0}, {"date": "2024-01-04", "close": 82.71, "volume": 19134160.0}, {"date": "2024-01-05", "close": 83.45, "volume": 15483750.0}, {"date": "2024-01-08", "close": 84.95, "volume": 16219820.0}, {"date": "2024-01-09", "close": 83.33, "volume": 12138740.0}, {"date": "2024-01-10", "close": 82.38, "volume": 10748630.0}, {"date": "2024-01-11", "close": 83.39, "volume": 10579320.0}, {"date": "2024-01-12", "close": 82.39, "volume": 10187530.0}, {"date": "2024-01-16", "close": 84.61, "volume": 13713530.0}, {"date": "2024-01-17", "close": 83.28, "volume": 10245440.0}, {"date": "2024-01-18", "close": 84.82, "volume": 15077690.0}, {"date": "2024-01-19", "close": 87.51, "volume": 18156760.0}, {"date": "2024-01-22", "close": 89.24, "volume": 14371230.0}, {"date": "2024-01-23", "close": 87.53, "volume": 16850890.0}, {"date": "2024-01-24", "close": 88.08, "volume": 19752770.0}, {"date": "2024-01-25", "close": 89.2, "volume": 15892370.0}, {"date": "2024-01-26", "close": 88.05, "volume": 14934530.0}, {"date": "2024-01-29", "close": 89.07, "volume": 12108100.0}, {"date": "2024-01-30", "close": 86.16, "volume": 12980390.0}, {"date": "2024-01-31", "close": 85.75, "volume": 11396690.0}, {"date": "2024-02-01", "close": 85.61, "volume": 10459040.0}, {"date": "2024-02-02", "close": 86.48, "volume": 10450040.0}, {"date": "2024-02-05", "close": 86.98, "volume": 8409312.0}, {"date": "2024-02-06", "close": 84.6, "volume": 12990330.0}, {"date": "2024-02-07", "close": 85.17, "volume": 16374840.0}, {"date": "2024-02-08", "close": 84.88, "volume": 12524470.0}, {"date": "2024-02-09", "close": 85.56, "volume": 12161510.0}, {"date": "2024-02-12", "close": 85.7, "volume": 10366000.0}, {"date": "2024-02-13", "close": 81.53, "volume": 21207910.0}, {"date": "2024-02-14", "close": 81.83, "volume": 12870940.0}, {"date": "2024-02-15", "close": 81.63, "volume": 11527610.0}, {"date": "2024-02-16", "close": 79.5, "volume": 15553080.0}, {"date": "2024-02-20", "close": 80.71, "volume": 12627190.0}, {"date": "2024-02-21", "close": 81.49, "volume": 9943627.0}, {"date": "2024-02-22", "close": 85.91, "volume": 17510920.0}, {"date": "2024-02-23", "close": 86.0, "volume": 10232770.0}, {"date": "2024-02-26", "close": 89.46, "volume": 28920120.0}, {"date": "2024-02-27", "close": 91.85, "volume": 21422680.0}, {"date": "2024-02-28", "close": 89.71, "volume": 14190650.0}, {"date": "2024-02-29", "close": 90.61, "volume": 17027010.0}, {"date": "2024-03-01", "close": 95.15, "volume": 23446170.0}, {"date": "2024-03-04", "close": 95.77, "volume": 20913230.0}, {"date": "2024-03-05", "close": 94.47, "volume": 12887530.0}, {"date": "2024-03-06", "close": 95.56, "volume": 14232420.0}, {"date": "2024-03-07", "close": 98.98, "volume": 24843320.0}, {"date": "2024-03-08", "close": 97.62, "volume": 22379000.0}, {"date": "2024-03-11", "close": 94.51, "volume": 15673310.0}, {"date": "2024-03-12", "close": 97.42, "volume": 14993730.0}, {"date": "2024-03-13", "close": 94.16, "volume": 16732630.0}, {"date": "2024-03-14", "close": 91.43, "volume": 16718900.0}, {"date": "2024-03-15", "close": 93.25, "volume": 29579530.0}, {"date": "2024-03-18", "close": 93.78, "volume": 23140270.0}, {"date": "2024-03-19", "close": 94.0, "volume": 21054660.0}, {"date": "2024-03-20", "close": 96.25, "volume": 39807350.0}, {"date": "2024-03-21", "close": 109.85, "volume": 89554120.0}, {"date": "2024-03-22", "close": 110.21, "volume": 37281440.0}, {"date": "2024-03-25", "close": 117.13, "volume": 55766120.0}, {"date": "2024-03-26", "close": 118.8, "volume": 44295150.0}, {"date": "2024-03-27", "close": 119.25, "volume": 29320730.0}, {"date": "2024-03-28", "close": 117.89, "volume": 21047780.0}, {"date": "2024-04-01", "close": 124.3, "volume": 44309400.0}, {"date": "2024-04-02", "close": 122.75, "volume": 25026420.0}, {"date": "2024-04-03", "close": 128.01, "volume": 40130140.0}, {"date": "2024-04-04", "close": 124.09, "volume": 36009860.0}, {"date": "2024-04-05", "close": 123.58, "volume": 23326520.0}, {"date": "2024-04-08", "close": 122.95, "volume": 27955770.0}, {"date": "2024-04-09", "close": 122.63, "volume": 19243790.0}, {"date": "2024-04-10", "close": 122.2, "volume": 22242280.0}, {"date": "2024-04-11", "close": 127.51, "volume": 21745300.0}, {"date": "2024-04-12", "close": 122.52, "volume": 24808210.0}, {"date": "2024-04-15", "close": 121.37, "volume": 17732610.0}, {"date": "2024-04-16", "close": 121.77, "volume": 17452450.0}, {"date": "2024-04-17", "close": 116.33, "volume": 25546490.0}, {"date": "2024-04-18", "close": 111.93, "volume": 32146900.0}, {"date": "2024-04-19", "close": 106.77, "volume": 33787520.0}, {"date": "2024-04-22", "close": 109.12, "volume": 19820870.0}, {"date": "2024-04-23", "close": 112.46, "volume": 17887460.0}, {"date": "2024-04-24", "close": 111.78, "volume": 20505930.0}, {"date": "2024-04-25", "close": 111.58, "volume": 18342800.0}, {"date": "2024-04-26", "close": 114.84, "volume": 20630670.0}, {"date": "2024-04-29", "close": 114.36, "volume": 14419100.0}, {"date": "2024-04-30", "close": 112.96, "volume": 14845580.0}, {"date": "2024-05-01", "close": 109.7, "volume": 16686150.0}, {"date": "2024-05-02", "close": 112.33, "volume": 15439200.0}, {"date": "2024-05-03", "close": 114.7, "volume": 15564360.0}, {"date": "2024-05-06", "close": 120.13, "volume": 22538720.0}, {"date": "2024-05-07", "close": 119.21, "volume": 12508330.0}, {"date": "2024-05-08", "close": 119.32, "volume": 10867910.0}, {"date": "2024-05-09", "close": 117.81, "volume": 11524820.0}, {"date": "2024-05-10", "close": 121.24, "volume": 13922430.0}, {"date": "2024-05-13", "close": 123.0, "volume": 16643250.0}, {"date": "2024-05-14", "close": 124.81, "volume": 13887750.0}, {"date": "2024-05-15", "close": 127.81, "volume": 14265110.0}, {"date": "2024-05-16", "close": 127.89, "volume": 15874690.0}, {"date": "2024-05-17", "close": 125.29, "volume": 13774740.0}, {"date": "2024-05-20", "close": 129.0, "volume": 19123180.0}, {"date": "2024-05-21", "close": 127.5, "volume": 15717820.0}, {"date": "2024-05-22", "close": 126.28, "volume": 11190130.0}, {"date": "2024-05-23", "close": 126.27, "volume": 20747380.0}, {"date": "2024-05-24", "close": 129.49, "volume": 14048890.0}, {"date": "2024-05-28", "close": 132.67, "volume": 14142960.0}, {"date": "2024-05-29", "close": 131.58, "volume": 11242480.0}, {"date": "2024-05-30", "close": 126.29, "volume": 12666210.0}, {"date": "2024-05-31", "close": 125.0, "volume": 24153780.0}, {"date": "2024-06-03", "close": 128.17, "volume": 16134340.0}, {"date": "2024-06-04", "close": 126.64, "volume": 12995520.0}, {"date": "2024-06-05", "close": 133.71, "volume": 22301830.0}, {"date": "2024-06-06", "close": 130.07, "volume": 15505000.0}, {"date": "2024-06-07", "close": 130.94, "volume": 12139480.0}, {"date": "2024-06-10", "close": 134.82, "volume": 14668150.0}, {"date": "2024-06-11", "close": 135.07, "volume": 14124960.0}, {"date": "2024-06-12", "close": 140.75, "volume": 16973560.0}, {"date": "2024-06-13", "close": 143.14, "volume": 16312940.0}, {"date": "2024-06-14", "close": 141.36, "volume": 14028470.0}, {"date": "2024-06-17", "close": 147.83, "volume": 23908990.0}, {"date": "2024-06-18", "close": 153.45, "volume": 42192570.0}, {"date": "2024-06-20", "close": 144.19, "volume": 41284980.0}, {"date": "2024-06-21", "close": 139.54, "volume": 51189670.0}, {"date": "2024-06-24", "close": 139.01, "volume": 32410060.0}, {"date": "2024-06-25", "close": 141.12, "volume": 32370050.0}, {"date": "2024-06-26", "close": 142.36, "volume": 55490290.0}, {"date": "2024-06-27", "close": 132.23, "volume": 68172710.0}, {"date": "2024-06-28", "close": 131.53, "volume": 38140590.0}, {"date": "2024-07-01", "close": 131.52, "volume": 24748990.0}, {"date": "2024-07-02", "close": 132.59, "volume": 20776040.0}, {"date": "2024-07-03", "close": 136.82, "volume": 14507150.0}, {"date": "2024-07-05", "close": 131.6, "volume": 30104620.0}, {"date": "2024-07-08", "close": 130.69, "volume": 20500750.0}, {"date": "2024-07-09", "close": 131.14, "volume": 21903380.0}, {"date": "2024-07-10", "close": 136.39, "volume": 22460200.0}, {"date": "2024-07-11", "close": 130.23, "volume": 25401540.0}, {"date": "2024-07-12", "close": 133.55, "volume": 20726900.0}, {"date": "2024-07-15", "close": 130.87, "volume": 20416020.0}, {"date": "2024-07-16", "close": 127.49, "volume": 21312640.0}, {"date": "2024-07-17", "close": 119.5, "volume": 31414070.0}, {"date": "2024-07-18", "close": 117.45, "volume": 30404910.0}, {"date": "2024-07-19", "close": 114.26, "volume": 18038920.0}, {"date": "2024-07-22", "close": 115.28, "volume": 23837760.0}, {"date": "2024-07-23", "close": 114.25, "volume": 14707710.0}, {"date": "2024-07-24", "close": 110.28, "volume": 25261040.0}, {"date": "2024-07-25", "close": 107.45, "volume": 29068380.0}, {"date": "2024-07-26", "close": 109.41, "volume": 18547890.0}, {"date": "2024-07-29", "close": 107.85, "volume": 13517680.0}, {"date": "2024-07-30", "close": 102.56, "volume": 23915140.0}, {"date": "2024-07-31", "close": 109.82, "volume": 26503550.0}, {"date": "2024-08-01", "close": 101.51, "volume": 31643710.0}, {"date": "2024-08-02", "close": 92.7, "volume": 36039440.0}, {"date": "2024-08-05", "close": 90.42, "volume": 36977620.0}, {"date": "2024-08-06", "close": 89.0, "volume": 26460040.0}, {"date": "2024-08-07", "close": 86.8, "volume": 29483750.0}, {"date": "2024-08-08", "close": 92.07, "volume": 24760740.0}, {"date": "2024-08-09", "close": 93.08, "volume": 21627210.0}, {"date": "2024-08-12", "close": 94.64, "volume": 18886620.0}, {"date": "2024-08-13", "close": 97.44, "volume": 23565500.0}, {"date": "2024-08-14", "close": 100.41, "volume": 22458960.0}, {"date": "2024-08-15", "close": 106.95, "volume": 29127950.0}, {"date": "2024-08-16", "close": 107.99, "volume": 18383280.0}, {"date": "2024-08-19", "close": 108.63, "volume": 15744650.0}, {"date": "2024-08-20", "close": 107.99, "volume": 16075520.0}, {"date": "2024-08-21", "close": 108.33, "volume": 13658900.0}, {"date": "2024-08-22", "close": 104.26, "volume": 17967030.0}, {"date": "2024-08-23", "close": 102.85, "volume": 25465080.0}, {"date": "2024-08-26", "close": 98.91, "volume": 26752250.0}, {"date": "2024-08-27", "close": 97.86, "volume": 17234620.0}, {"date": "2024-08-28", "close": 94.86, "volume": 25564300.0}, {"date": "2024-08-29", "close": 95.57, "volume": 18984290.0}, {"date": "2024-08-30", "close": 96.24, "volume": 18819370.0}, {"date": "2024-09-03", "close": 88.58, "volume": 28897240.0}, {"date": "2024-09-04", "close": 89.29, "volume": 16356540.0}, {"date": "2024-09-05", "close": 89.39, "volume": 13890660.0}, {"date": "2024-09-06", "close": 86.38, "volume": 23587100.0}, {"date": "2024-09-09", "close": 86.27, "volume": 20526390.0}, {"date": "2024-09-10", "close": 86.85, "volume": 17019020.0}, {"date": "2024-09-11", "close": 90.65, "volume": 20879600.0}, {"date": "2024-09-12", "close": 87.21, "volume": 30982530.0}, {"date": "2024-09-13", "close": 91.22, "volume": 21267220.0}, {"date": "2024-09-16", "close": 87.18, "volume": 26494330.0}, {"date": "2024-09-17", "close": 88.73, "volume": 17744760.0}, {"date": "2024-09-18", "close": 87.35, "volume": 20130600.0}, {"date": "2024-09-19", "close": 89.25, "volume": 25208920.0}, {"date": "2024-09-20", "close": 90.9, "volume": 28711000.0}, {"date": "2024-09-23", "close": 93.57, "volume": 23394100.0}, {"date": "2024-09-24", "close": 94.0, "volume": 23043240.0}, {"date": "2024-09-25", "close": 95.77, "volume": 54762880.0}, {"date": "2024-09-26", "close": 109.88, "volume": 107965900.0}, {"date": "2024-09-27", "close": 107.5, "volume": 42960180.0}, {"date": "2024-09-30", "close": 103.71, "volume": 39627710.0}, {"date": "2024-10-01", "close": 100.31, "volume": 34309770.0}, {"date": "2024-10-02", "close": 99.85, "volume": 26334890.0}, {"date": "2024-10-03", "close": 101.82, "volume": 22176650.0}, {"date": "2024-10-04", "close": 102.25, "volume": 21945810.0}, {"date": "2024-10-07", "close": 102.91, "volume": 21749280.0}, {"date": "2024-10-08", "close": 102.54, "volume": 18858270.0}, {"date": "2024-10-09", "close": 101.7, "volume": 18442720.0}, {"date": "2024-10-10", "close": 105.69, "volume": 27605590.0}, {"date": "2024-10-11", "close": 106.92, "volume": 19133930.0}, {"date": "2024-10-14", "close": 108.34, "volume": 15021920.0}, {"date": "2024-10-15", "close": 104.32, "volume": 23419130.0}, {"date": "2024-10-16", "close": 109.24, "volume": 20450880.0}, {"date": "2024-10-17", "close": 112.05, "volume": 26584810.0}, {"date": "2024-10-18", "close": 111.15, "volume": 16700370.0}, {"date": "2024-10-21", "close": 109.08, "volume": 14829420.0}, {"date": "2024-10-22", "close": 107.82, "volume": 13758060.0}, {"date": "2024-10-23", "close": 105.05, "volume": 15174710.0}, {"date": "2024-10-24", "close": 106.85, "volume": 13206260.0}, {"date": "2024-10-25", "close": 107.91, "volume": 12264950.0}, {"date": "2024-10-28", "close": 106.39, "volume": 12381050.0}, {"date": "2024-10-29", "close": 108.18, "volume": 15164580.0}, {"date": "2024-10-30", "close": 104.08, "volume": 14321780.0}, {"date": "2024-10-31", "close": 99.65, "volume": 19830320.0}, {"date": "2024-11-01", "close": 99.73, "volume": 13623350.0}, {"date": "2024-11-04", "close": 101.73, "volume": 15765850.0}, {"date": "2024-11-05", "close": 105.49, "volume": 12071910.0}, {"date": "2024-11-06", "close": 111.83, "volume": 20304530.0}, {"date": "2024-11-07", "close": 113.41, "volume": 13569840.0}, {"date": "2024-11-08", "close": 111.9, "volume": 13045720.0}, {"date": "2024-11-11", "close": 108.65, "volume": 14479680.0}, {"date": "2024-11-12", "close": 104.1, "volume": 21859730.0}, {"date": "2024-11-13", "close": 99.92, "volume": 18416180.0}, {"date": "2024-11-14", "close": 99.18, "volume": 18459750.0}, {"date": "2024-11-15", "close": 96.34, "volume": 18518300.0}, {"date": "2024-11-18", "close": 97.51, "volume": 14251180.0}, {"date": "2024-11-19", "close": 97.73, "volume": 14160310.0}, {"date": "2024-11-20", "close": 98.37, "volume": 10490590.0}, {"date": "2024-11-21", "close": 102.76, "volume": 18915150.0}, {"date": "2024-11-22", "close": 102.64, "volume": 12063730.0}, {"date": "2024-11-25", "close": 104.48, "volume": 22837900.0}, {"date": "2024-11-26", "close": 101.8, "volume": 19275680.0}, {"date": "2024-11-27", "close": 98.2, "volume": 17046440.0}, {"date": "2024-11-29", "close": 97.95, "volume": 13729440.0}, {"date": "2024-12-02", "close": 98.55, "volume": 16525550.0}, {"date": "2024-12-03", "close": 99.84, "volume": 23479710.0}, {"date": "2024-12-04", "close": 103.2, "volume": 16306240.0}, {"date": "2024-12-05", "close": 100.87, "volume": 13448930.0}, {"date": "2024-12-06", "close": 101.17, "volume": 12381020.0}, {"date": "2024-12-09", "close": 102.82, "volume": 14141940.0}, {"date": "2024-12-10", "close": 98.1, "volume": 23548510.0}, {"date": "2024-12-11", "close": 102.055, "volume": 15248380.0}, {"date": "2024-12-12", "close": 98.24, "volume": 19334850.0}, {"date": "2024-12-13", "close": 102.5, "volume": 23926020.0}, {"date": "2024-12-16", "close": 108.26, "volume": 42741150.0}, {"date": "2024-12-17", "close": 108.6, "volume": 35811480.0}, {"date": "2024-12-18", "close": 103.9, "volume": 63024280.0}, {"date": "2024-12-19", "close": 87.09, "volume": 91396780.0}, {"date": "2024-12-20", "close": 90.12, "volume": 49578450.0}, {"date": "2024-12-23", "close": 89.72, "volume": 26041470.0}, {"date": "2024-12-24", "close": 89.28, "volume": 13021260.0}, {"date": "2024-12-26", "close": 89.82, "volume": 14506090.0}, {"date": "2024-12-27", "close": 88.63, "volume": 19422610.0}, {"date": "2024-12-30", "close": 85.31, "volume": 22022910.0}, {"date": "2024-12-31", "close": 84.16, "volume": 18691550.0}, {"date": "2025-01-02", "close": 87.33, "volume": 18859960.0}, {"date": "2025-01-03", "close": 89.87, "volume": 17484590.0}, {"date": "2025-01-06", "close": 99.26, "volume": 42903280.0}, {"date": "2025-01-07", "close": 101.91, "volume": 53570010.0}, {"date": "2025-01-08", "close": 99.41, "volume": 33516890.0}, {"date": "2025-01-10", "close": 99.34, "volume": 20512560.0}, {"date": "2025-01-13", "close": 95.06, "volume": 22699140.0}, {"date": "2025-01-14", "close": 97.36, "volume": 18613450.0}, {"date": "2025-01-15", "close": 103.19, "volume": 27568130.0}, {"date": "2025-01-16", "close": 102.6, "volume": 16243840.0}, {"date": "2025-01-17", "close": 105.75, "volume": 18908890.0}, {"date": "2025-01-21", "close": 109.38, "volume": 23533650.0}, {"date": "2025-01-22", "close": 109.23, "volume": 20004320.0}, {"date": "2025-01-23", "close": 104.84, "volume": 22677610.0}, {"date": "2025-01-24", "close": 103.19, "volume": 19743840.0}, {"date": "2025-01-27", "close": 91.11, "volume": 50696160.0}, {"date": "2025-01-28", "close": 88.25, "volume": 34793600.0}, {"date": "2025-01-29", "close": 89.01, "volume": 25342800.0}, {"date": "2025-01-30", "close": 92.5, "volume": 22497090.0}, {"date": "2025-01-31", "close": 91.24, "volume": 20540230.0}, {"date": "2025-02-03", "close": 89.92, "volume": 18607870.0}, {"date": "2025-02-04", "close": 90.66, "volume": 12827500.0}, {"date": "2025-02-05", "close": 93.6, "volume": 15684530.0}, {"date": "2025-02-06", "close": 94.54, "volume": 16141140.0}, {"date": "2025-02-07", "close": 92.3, "volume": 15602830.0}, {"date": "2025-02-10", "close": 95.93, "volume": 16217950.0}, {"date": "2025-02-11", "close": 94.08, "volume": 12124050.0}, {"date": "2025-02-12", "close": 91.68, "volume": 22874730.0}, {"date": "2025-02-13", "close": 95.66, "volume": 16579880.0}, {"date": "2025-02-14", "close": 99.52, "volume": 21284540.0}, {"date": "2025-02-18", "close": 106.79, "volume": 29641940.0}, {"date": "2025-02-19", "close": 104.36, "volume": 17875860.0}, {"date": "2025-02-20", "close": 103.18, "volume": 14487950.0}, {"date": "2025-02-21", "close": 98.84, "volume": 18650790.0}, {"date": "2025-02-24", "close": 95.41, "volume": 14883720.0}, {"date": "2025-02-25", "close": 93.22, "volume": 18608210.0}, {"date": "2025-02-26", "close": 97.71, "volume": 21335230.0}, {"date": "2025-02-27", "close": 91.82, "volume": 22386280.0}, {"date": "2025-02-28", "close": 93.63, "volume": 23359060.0}, {"date": "2025-03-03", "close": 90.54, "volume": 20281780.0}, {"date": "2025-03-04", "close": 91.2, "volume": 23611500.0}, {"date": "2025-03-05", "close": 94.34, "volume": 14010310.0}, {"date": "2025-03-06", "close": 89.27, "volume": 18708090.0}, {"date": "2025-03-07", "close": 92.96, "volume": 19133940.0}, {"date": "2025-03-10", "close": 87.08, "volume": 21897870.0}, {"date": "2025-03-11", "close": 89.05, "volume": 21962140.0}, {"date": "2025-03-12", "close": 95.64, "volume": 23584750.0}, {"date": "2025-03-13", "close": 94.88, "volume": 18824700.0}, {"date": "2025-03-14", "close": 100.79, "volume": 24623570.0}, {"date": "2025-03-17", "close": 103.11, "volume": 17095050.0}, {"date": "2025-03-18", "close": 101.72, "volume": 18434130.0}, {"date": "2025-03-19", "close": 102.06, "volume": 16633080.0}, {"date": "2025-03-20", "close": 103.0, "volume": 29204410.0}, {"date": "2025-03-21", "close": 94.72, "volume": 63239560.0}, {"date": "2025-03-24", "close": 96.94, "volume": 35406650.0}, {"date": "2025-03-25", "close": 94.18, "volume": 22191740.0}, {"date": "2025-03-26", "close": 92.13, "volume": 27224340.0}, {"date": "2025-03-27", "close": 91.16, "volume": 15658680.0}, {"date": "2025-03-28", "close": 88.44, "volume": 17117990.0}, {"date": "2025-03-31", "close": 86.89, "volume": 21089540.0}, {"date": "2025-04-01", "close": 88.71, "volume": 15337060.0}, {"date": "2025-04-02", "close": 88.6, "volume": 14520370.0}, {"date": "2025-04-03", "close": 74.34, "volume": 44839500.0}, {"date": "2025-04-04", "close": 64.72, "volume": 50737720.0}, {"date": "2025-04-07", "close": 68.37, "volume": 50181770.0}, {"date": "2025-04-08", "close": 65.54, "volume": 40822110.0}, {"date": "2025-04-09", "close": 77.87, "volume": 63132620.0}, {"date": "2025-04-10", "close": 70.05, "volume": 44882310.0}, {"date": "2025-04-11", "close": 69.55, "volume": 30807780.0}, {"date": "2025-04-14", "close": 71.02, "volume": 32634730.0}, {"date": "2025-04-15", "close": 71.04, "volume": 19132750.0}, {"date": "2025-04-16", "close": 69.33, "volume": 28475010.0}, {"date": "2025-04-17", "close": 68.8, "volume": 20694060.0}, {"date": "2025-04-21", "close": 66.74, "volume": 19826150.0}, {"date": "2025-04-22", "close": 70.21, "volume": 20351240.0}, {"date": "2025-04-23", "close": 72.93, "volume": 26385510.0}, {"date": "2025-04-24", "close": 77.42, "volume": 23875590.0}, {"date": "2025-04-25", "close": 79.78, "volume": 19746210.0}, {"date": "2025-04-28", "close": 78.56, "volume": 16882410.0}, {"date": "2025-04-29", "close": 76.88, "volume": 17098050.0}, {"date": "2025-04-30", "close": 76.95, "volume": 19779300.0}, {"date": "2025-05-01", "close": 77.77, "volume": 15349220.0}, {"date": "2025-05-02", "close": 80.72, "volume": 18899720.0}, {"date": "2025-05-05", "close": 80.42, "volume": 12513590.0}, {"date": "2025-05-06", "close": 80.51, "volume": 13173790.0}, {"date": "2025-05-07", "close": 82.62, "volume": 14919560.0}, {"date": "2025-05-08", "close": 85.15, "volume": 17580500.0}, {"date": "2025-05-09", "close": 85.86, "volume": 13017570.0}, {"date": "2025-05-12", "close": 92.29, "volume": 27765330.0}, {"date": "2025-05-13", "close": 96.93, "volume": 28009090.0}, {"date": "2025-05-14", "close": 95.32, "volume": 28044450.0}, {"date": "2025-05-15", "close": 95.45, "volume": 24196110.0}, {"date": "2025-05-16", "close": 98.0, "volume": 22609280.0}, {"date": "2025-05-19", "close": 98.65, "volume": 14380070.0}, {"date": "2025-05-20", "close": 98.1, "volume": 12331250.0}, {"date": "2025-05-21", "close": 95.84, "volume": 15764280.0}, {"date": "2025-05-22", "close": 94.83, "volume": 13245250.0}, {"date": "2025-05-23", "close": 93.37, "volume": 16544980.0}, {"date": "2025-05-27", "close": 96.38, "volume": 17612620.0}, {"date": "2025-05-28", "close": 96.18, "volume": 10500300.0}, {"date": "2025-05-29", "close": 96.8, "volume": 14640050.0}, {"date": "2025-05-30", "close": 94.46, "volume": 23758200.0}, {"date": "2025-06-02", "close": 98.18, "volume": 16850340.0}, {"date": "2025-06-03", "close": 102.25, "volume": 22757620.0}, {"date": "2025-06-04", "close": 103.25, "volume": 14595880.0}, {"date": "2025-06-05", "close": 106.29, "volume": 28863450.0}, {"date": "2025-06-06", "close": 108.56, "volume": 20710120.0}, {"date": "2025-06-09", "close": 110.95, "volume": 20159670.0}, {"date": "2025-06-10", "close": 114.14, "volume": 22949440.0}, {"date": "2025-06-11", "close": 116.03, "volume": 21614060.0}, {"date": "2025-06-12", "close": 116.18, "volume": 17076500.0}, {"date": "2025-06-13", "close": 115.6, "volume": 17453020.0}, {"date": "2025-06-16", "close": 119.84, "volume": 21374060.0}, {"date": "2025-06-17", "close": 120.34, "volume": 20837740.0}, {"date": "2025-06-18", "close": 121.82, "volume": 20180010.0}, {"date": "2025-06-20", "close": 123.6, "volume": 29290390.0}, {"date": "2025-06-23", "close": 122.08, "volume": 23399220.0}, {"date": "2025-06-24", "close": 127.91, "volume": 26420610.0}, {"date": "2025-06-25", "close": 127.25, "volume": 39406990.0}, {"date": "2025-06-26", "close": 126.0, "volume": 62678060.0}, {"date": "2025-06-27", "close": 124.76, "volume": 36888610.0}, {"date": "2025-06-30", "close": 123.25, "volume": 22799680.0}, {"date": "2025-07-01", "close": 120.89, "volume": 24825830.0}, {"date": "2025-07-02", "close": 121.74, "volume": 29303780.0}, {"date": "2025-07-03", "close": 122.29, "volume": 13247930.0}, {"date": "2025-07-07", "close": 119.92, "volume": 19148370.0}, {"date": "2025-07-08", "close": 124.42, "volume": 26238160.0}, {"date": "2025-07-09", "close": 122.24, "volume": 20463960.0}, {"date": "2025-07-10", "close": 123.11, "volume": 15378420.0}, {"date": "2025-07-11", "close": 124.53, "volume": 15820590.0}, {"date": "2025-07-14", "close": 118.61, "volume": 32117720.0}, {"date": "2025-07-15", "close": 120.11, "volume": 24958890.0}, {"date": "2025-07-16", "close": 116.43, "volume": 30614780.0}, {"date": "2025-07-17", "close": 113.26, "volume": 34702430.0}, {"date": "2025-07-18", "close": 114.39, "volume": 19349850.0}, {"date": "2025-07-21", "close": 113.23, "volume": 22189830.0}, {"date": "2025-07-22", "close": 109.22, "volume": 27917610.0}, {"date": "2025-07-23", "close": 109.83, "volume": 17810000.0}, {"date": "2025-07-24", "close": 111.73, "volume": 20293060.0}, {"date": "2025-07-25", "close": 111.26, "volume": 16372320.0}, {"date": "2025-07-28", "close": 111.25, "volume": 12932260.0}, {"date": "2025-07-29", "close": 111.96, "volume": 16653250.0}, {"date": "2025-07-30", "close": 114.74, "volume": 16378820.0}, {"date": "2025-07-31", "close": 109.14, "volume": 29224340.0}, {"date": "2025-08-01", "close": 104.88, "volume": 24003250.0}, {"date": "2025-08-04", "close": 107.77, "volume": 14780560.0}, {"date": "2025-08-05", "close": 109.06, "volume": 17835960.0}, {"date": "2025-08-06", "close": 108.78, "volume": 13021880.0}, {"date": "2025-08-07", "close": 111.87, "volume": 18986480.0}, {"date": "2025-08-08", "close": 118.89, "volume": 28962200.0}, {"date": "2025-08-11", "close": 123.72, "volume": 35065760.0}, {"date": "2025-08-12", "close": 127.75, "volume": 25990640.0}, {"date": "2025-08-13", "close": 124.27, "volume": 18438170.0}, {"date": "2025-08-14", "close": 125.29, "volume": 12235950.0}, {"date": "2025-08-15", "close": 120.87, "volume": 18986650.0}, {"date": "2025-08-18", "close": 123.55, "volume": 12208770.0}, {"date": "2025-08-19", "close": 122.05, "volume": 11491230.0}, {"date": "2025-08-20", "close": 117.21, "volume": 25794990.0}, {"date": "2025-08-21", "close": 115.79, "volume": 13174940.0}, {"date": "2025-08-22", "close": 117.68, "volume": 17038260.0}, {"date": "2025-08-25", "close": 116.42, "volume": 8674832.0}, {"date": "2025-08-26", "close": 116.5, "volume": 12584320.0}, {"date": "2025-08-27", "close": 117.75, "volume": 15349290.0}, {"date": "2025-08-28", "close": 122.0, "volume": 17295540.0}, {"date": "2025-08-29", "close": 119.01, "volume": 16774030.0}, {"date": "2025-09-02", "close": 118.48, "volume": 13771930.0}, {"date": "2025-09-03", "close": 118.72, "volume": 14101290.0}, {"date": "2025-09-04", "close": 124.21, "volume": 18589050.0}, {"date": "2025-09-05", "close": 131.37, "volume": 28416040.0}, {"date": "2025-09-08", "close": 131.46, "volume": 19492590.0}, {"date": "2025-09-09", "close": 135.24, "volume": 20704950.0}, {"date": "2025-09-10", "close": 140.0, "volume": 25791270.0}, {"date": "2025-09-11", "close": 150.57, "volume": 52446420.0}, {"date": "2025-09-12", "close": 157.23, "volume": 32288340.0}, {"date": "2025-09-15", "close": 157.77, "volume": 20101400.0}, {"date": "2025-09-16", "close": 158.82, "volume": 16911620.0}, {"date": "2025-09-17", "close": 159.99, "volume": 18843560.0}, {"date": "2025-09-18", "close": 168.89, "volume": 28212800.0}, {"date": "2025-09-19", "close": 162.73, "volume": 37309870.0}, {"date": "2025-09-22", "close": 164.62, "volume": 25851220.0}, {"date": "2025-09-23", "close": 166.41, "volume": 43316500.0}, {"date": "2025-09-24", "close": 161.71, "volume": 57096440.0}, {"date": "2025-09-25", "close": 156.83, "volume": 32209200.0}, {"date": "2025-09-26", "close": 157.27, "volume": 24044950.0}, {"date": "2025-09-29", "close": 163.9, "volume": 26506500.0}, {"date": "2025-09-30", "close": 167.32, "volume": 20092460.0}, {"date": "2025-10-01", "close": 182.15, "volume": 41674760.0}, {"date": "2025-10-02", "close": 183.75, "volume": 25122190.0}, {"date": "2025-10-03", "close": 187.83, "volume": 29399260.0}, {"date": "2025-10-06", "close": 190.96, "volume": 36392260.0}, {"date": "2025-10-07", "close": 185.69, "volume": 27828160.0}, {"date": "2025-10-08", "close": 196.54, "volume": 26833890.0}, {"date": "2025-10-09", "close": 192.33, "volume": 19721480.0}, {"date": "2025-10-10", "close": 181.6, "volume": 26990250.0}, {"date": "2025-10-13", "close": 192.77, "volume": 20928380.0}, {"date": "2025-10-14", "close": 187.06, "volume": 15912420.0}, {"date": "2025-10-15", "close": 191.94, "volume": 17793130.0}, {"date": "2025-10-16", "close": 202.53, "volume": 42041350.0}, {"date": "2025-10-17", "close": 202.38, "volume": 23283080.0}, {"date": "2025-10-20", "close": 206.77, "volume": 23268430.0}, {"date": "2025-10-21", "close": 202.29, "volume": 13717260.0}, {"date": "2025-10-22", "close": 198.47, "volume": 21949780.0}, {"date": "2025-10-23", "close": 206.71, "volume": 19397920.0}, {"date": "2025-10-24", "close": 219.02, "volume": 25821760.0}, {"date": "2025-10-27", "close": 220.1, "volume": 23873070.0}, {"date": "2025-10-28", "close": 221.91, "volume": 14957510.0}, {"date": "2025-10-29", "close": 226.63, "volume": 23217290.0}, {"date": "2025-10-30", "close": 224.01, "volume": 14795070.0}, {"date": "2025-10-31", "close": 223.77, "volume": 16319990.0}, {"date": "2025-11-03", "close": 234.7, "volume": 21199300.0}, {"date": "2025-11-04", "close": 218.03, "volume": 23696210.0}, {"date": "2025-11-05", "close": 237.5, "volume": 28617390.0}, {"date": "2025-11-06", "close": 238.33, "volume": 32016800.0}, {"date": "2025-11-07", "close": 237.92, "volume": 30613840.0}, {"date": "2025-11-10", "close": 253.3, "volume": 27870630.0}, {"date": "2025-11-11", "close": 241.11, "volume": 22622470.0}, {"date": "2025-11-12", "close": 244.9, "volume": 17263140.0}, {"date": "2025-11-13", "close": 236.95, "volume": 32324590.0}, {"date": "2025-11-14", "close": 246.83, "volume": 36171120.0}, {"date": "2025-11-17", "close": 241.95, "volume": 30304350.0}, {"date": "2025-11-18", "close": 228.5, "volume": 33843910.0}, {"date": "2025-11-19", "close": 225.92, "volume": 35256560.0}, {"date": "2025-11-20", "close": 201.37, "volume": 47420730.0}, {"date": "2025-11-21", "close": 207.37, "volume": 36679690.0}, {"date": "2025-11-24", "close": 223.93, "volume": 33052840.0}, {"date": "2025-11-25", "close": 224.53, "volume": 17441640.0}, {"date": "2025-11-26", "close": 230.26, "volume": 17817620.0}, {"date": "2025-11-28", "close": 236.48, "volume": 12914740.0}, {"date": "2025-12-01", "close": 240.46, "volume": 18238210.0}, {"date": "2025-12-02", "close": 239.49, "volume": 18166230.0}, {"date": "2025-12-03", "close": 234.16, "volume": 19188220.0}, {"date": "2025-12-04", "close": 226.65, "volume": 23513860.0}, {"date": "2025-12-05", "close": 237.22, "volume": 21160980.0}, {"date": "2025-12-08", "close": 246.92, "volume": 20495360.0}, {"date": "2025-12-09", "close": 252.42, "volume": 17067050.0}, {"date": "2025-12-10", "close": 263.71, "volume": 21960700.0}, {"date": "2025-12-11", "close": 258.46, "volume": 18867030.0}, {"date": "2025-12-12", "close": 241.14, "volume": 25936930.0}, {"date": "2025-12-15", "close": 237.5, "volume": 27483620.0}, {"date": "2025-12-16", "close": 232.51, "volume": 22577260.0}, {"date": "2025-12-17", "close": 225.52, "volume": 41957130.0}, {"date": "2025-12-18", "close": 248.55, "volume": 65006100.0}, {"date": "2025-12-19", "close": 265.92, "volume": 62312100.0}, {"date": "2025-12-22", "close": 276.59, "volume": 30961880.0}, {"date": "2025-12-23", "close": 276.27, "volume": 20767600.0}, {"date": "2025-12-24", "close": 286.68, "volume": 18592570.0}, {"date": "2025-12-26", "close": 284.79, "volume": 17878460.0}, {"date": "2025-12-29", "close": 294.37, "volume": 26642890.0}, {"date": "2025-12-30", "close": 292.63, "volume": 23056390.0}, {"date": "2025-12-31", "close": 285.41, "volume": 17573790.0}, {"date": "2026-01-02", "close": 315.42, "volume": 42604280.0}, {"date": "2026-01-05", "close": 312.15, "volume": 34608590.0}, {"date": "2026-01-06", "close": 343.43, "volume": 48732420.0}, {"date": "2026-01-07", "close": 339.55, "volume": 32781100.0}, {"date": "2026-01-08", "close": 327.02, "volume": 33897720.0}, {"date": "2026-01-09", "close": 345.09, "volume": 33387510.0}, {"date": "2026-01-12", "close": 345.87, "volume": 23152590.0}, {"date": "2026-01-13", "close": 338.13, "volume": 23881340.0}, {"date": "2026-01-14", "close": 333.35, "volume": 20277200.0}, {"date": "2026-01-15", "close": 336.63, "volume": 25370230.0}, {"date": "2026-01-16", "close": 362.75, "volume": 47901930.0}, {"date": "2026-01-20", "close": 365.0, "volume": 49744910.0}, {"date": "2026-01-21", "close": 389.11, "volume": 56712820.0}, {"date": "2026-01-22", "close": 397.58, "volume": 39607600.0}, {"date": "2026-01-23", "close": 399.65, "volume": 35404200.0}, {"date": "2026-01-26", "close": 389.09, "volume": 29193930.0}, {"date": "2026-01-27", "close": 410.24, "volume": 36212060.0}, {"date": "2026-01-28", "close": 435.28, "volume": 42725680.0}, {"date": "2026-01-29", "close": 435.79, "volume": 42675710.0}, {"date": "2026-01-30", "close": 414.88, "volume": 51022880.0}, {"date": "2026-02-02", "close": 437.8, "volume": 37771240.0}, {"date": "2026-02-03", "close": 419.44, "volume": 42763290.0}, {"date": "2026-02-04", "close": 379.4, "volume": 58074940.0}, {"date": "2026-02-05", "close": 382.89, "volume": 38899490.0}, {"date": "2026-02-06", "close": 394.69, "volume": 37196010.0}, {"date": "2026-02-09", "close": 383.5, "volume": 31009560.0}, {"date": "2026-02-10", "close": 373.25, "volume": 35433810.0}, {"date": "2026-02-11", "close": 410.34, "volume": 48474990.0}, {"date": "2026-02-12", "close": 413.97, "volume": 45639120.0}, {"date": "2026-02-13", "close": 411.66, "volume": 33807590.0}, {"date": "2026-02-17", "close": 399.78, "volume": 28549510.0}, {"date": "2026-02-18", "close": 420.95, "volume": 32306580.0}, {"date": "2026-02-19", "close": 417.35, "volume": 21651260.0}, {"date": "2026-02-20", "close": 428.17, "volume": 29894910.0}, {"date": "2026-02-23", "close": 420.97, "volume": 25426640.0}, {"date": "2026-02-24", "close": 418.01, "volume": 33389160.0}, {"date": "2026-02-25", "close": 429.0, "volume": 27296340.0}, {"date": "2026-02-26", "close": 415.56, "volume": 35433460.0}, {"date": "2026-02-27", "close": 412.37, "volume": 28653880.0}, {"date": "2026-03-02", "close": 412.67, "volume": 30049200.0}, {"date": "2026-03-03", "close": 379.68, "volume": 39010900.0}, {"date": "2026-03-04", "close": 400.77, "volume": 32644900.0}, {"date": "2026-03-05", "close": 397.05, "volume": 29960060.0}, {"date": "2026-03-06", "close": 370.3, "volume": 34458780.0}, {"date": "2026-03-09", "close": 389.32, "volume": 35547220.0}, {"date": "2026-03-10", "close": 403.11, "volume": 33745430.0}, {"date": "2026-03-11", "close": 418.69, "volume": 30191430.0}, {"date": "2026-03-12", "close": 405.35, "volume": 31720870.0}, {"date": "2026-03-13", "close": 426.13, "volume": 39260990.0}, {"date": "2026-03-16", "close": 441.8, "volume": 43067570.0}, {"date": "2026-03-17", "close": 461.69, "volume": 43017890.0}, {"date": "2026-03-18", "close": 461.73, "volume": 58973660.0}, {"date": "2026-03-19", "close": 444.27, "volume": 74591900.0}, {"date": "2026-03-20", "close": 422.9, "volume": 64224940.0}, {"date": "2026-03-23", "close": 404.35, "volume": 54807330.0}, {"date": "2026-03-24", "close": 395.53, "volume": 44975060.0}, {"date": "2026-03-25", "close": 382.09, "volume": 55328680.0}, {"date": "2026-03-26", "close": 355.46, "volume": 54515900.0}, {"date": "2026-03-27", "close": 357.22, "volume": 45806660.0}, {"date": "2026-03-30", "close": 321.8, "volume": 73833240.0}, {"date": "2026-03-31", "close": 337.84, "volume": 73551840.0}, {"date": "2026-04-01", "close": 367.85, "volume": 74429800.0}, {"date": "2026-04-02", "close": 366.24, "volume": 51498690.0}, {"date": "2026-04-06", "close": 377.76, "volume": 41414860.0}, {"date": "2026-04-07", "close": 377.58, "volume": 40224120.0}, {"date": "2026-04-08", "close": 406.73, "volume": 49216630.0}, {"date": "2026-04-09", "close": 421.51, "volume": 43100970.0}, {"date": "2026-04-10", "close": 420.59, "volume": 36377570.0}, {"date": "2026-04-13", "close": 426.56, "volume": 37015800.0}, {"date": "2026-04-14", "close": 465.66, "volume": 52534900.0}, {"date": "2026-04-15", "close": 456.23, "volume": 40370110.0}, {"date": "2026-04-16", "close": 457.23, "volume": 33626380.0}, {"date": "2026-04-17", "close": 455.07, "volume": 33405030.0}, {"date": "2026-04-20", "close": 448.42, "volume": 32013560.0}, {"date": "2026-04-21", "close": 449.38, "volume": 27733990.0}, {"date": "2026-04-22", "close": 487.48, "volume": 45998150.0}, {"date": "2026-04-23", "close": 481.72, "volume": 38178000.0}, {"date": "2026-04-24", "close": 496.72, "volume": 35379590.0}, {"date": "2026-04-27", "close": 524.56, "volume": 41298790.0}, {"date": "2026-04-28", "close": 504.29, "volume": 44816650.0}, {"date": "2026-04-29", "close": 518.46, "volume": 36248450.0}, {"date": "2026-04-30", "close": 517.16, "volume": 36554400.0}, {"date": "2026-05-01", "close": 542.21, "volume": 40215250.0}, {"date": "2026-05-04", "close": 576.45, "volume": 46043710.0}, {"date": "2026-05-05", "close": 640.2, "volume": 64268500.0}, {"date": "2026-05-06", "close": 666.59, "volume": 55725840.0}, {"date": "2026-05-07", "close": 646.63, "volume": 47527510.0}, {"date": "2026-05-08", "close": 746.81, "volume": 65130910.0}, {"date": "2026-05-11", "close": 795.33, "volume": 70972940.0}, {"date": "2026-05-12", "close": 766.58, "volume": 73742950.0}, {"date": "2026-05-13", "close": 803.63, "volume": 54875150.0}, {"date": "2026-05-14", "close": 776.01, "volume": 42142710.0}, {"date": "2026-05-15", "close": 724.66, "volume": 48519040.0}, {"date": "2026-05-18", "close": 681.54, "volume": 60042490.0}, {"date": "2026-05-19", "close": 698.74, "volume": 61792070.0}, {"date": "2026-05-20", "close": 731.99, "volume": 48827360.0}, {"date": "2026-05-21", "close": 762.1, "volume": 42461460.0}, {"date": "2026-05-22", "close": 751.0, "volume": 36002920.0}, {"date": "2026-05-26", "close": 895.88, "volume": 76560760.0}, {"date": "2026-05-27", "close": 928.41, "volume": 72295710.0}, {"date": "2026-05-28", "close": 923.52, "volume": 49694350.0}, {"date": "2026-05-29", "close": 971.0, "volume": 60498560.0}, {"date": "2026-06-01", "close": 1035.5, "volume": 46552120.0}, {"date": "2026-06-02", "close": 1064.1, "volume": 47555370.0}, {"date": "2026-06-03", "close": 1079.57, "volume": 40324180.0}, {"date": "2026-06-04", "close": 996.0, "volume": 54917160.0}, {"date": "2026-06-05", "close": 864.01, "volume": 77250540.0}, {"date": "2026-06-08", "close": 949.28, "volume": 54097770.0}, {"date": "2026-06-09", "close": 935.89, "volume": 73448650.0}, {"date": "2026-06-10", "close": 891.88, "volume": 55712570.0}, {"date": "2026-06-11", "close": 995.87, "volume": 59418900.0}, {"date": "2026-06-12", "close": 981.61, "volume": 40995390.0}, {"date": "2026-06-15", "close": 1087.99, "volume": 44994610.0}, {"date": "2026-06-16", "close": 1020.76, "volume": 45499760.0}, {"date": "2026-06-17", "close": 1043.19, "volume": 46149180.0}, {"date": "2026-06-18", "close": 1133.99, "volume": 64642540.0}, {"date": "2026-06-22", "close": 1211.38, "volume": 53140820.0}, {"date": "2026-06-23", "close": 1051.77, "volume": 60243260.0}, {"date": "2026-06-24", "close": 1048.51, "volume": 68935710.0}, {"date": "2026-06-25", "close": 1213.56, "volume": 83040960.0}, {"date": "2026-06-26", "close": 1132.33, "volume": 86405310.0}, {"date": "2026-06-29", "close": 1145.28, "volume": 60694110.0}, {"date": "2026-06-30", "close": 1154.29, "volume": 42152630.0}, {"date": "2026-07-01", "close": 1032.28, "volume": 51328100.0}, {"date": "2026-07-02", "close": 975.56, "volume": 61844370.0}, {"date": "2026-07-06", "close": 984.75, "volume": 37115850.0}, {"date": "2026-07-07", "close": 938.38, "volume": 52367530.0}, {"date": "2026-07-08", "close": 948.8, "volume": 42978960.0}, {"date": "2026-07-09", "close": 991.64, "volume": 41110750.0}, {"date": "2026-07-10", "close": 979.3, "volume": 31768090.0}, {"date": "2026-07-13", "close": 937.0, "volume": 35536240.0}, {"date": "2026-07-14", "close": 983.12, "volume": 30835230.0}, {"date": "2026-07-15", "close": 904.28, "volume": 54779240.0}, {"date": "2026-07-16", "close": 853.2, "volume": 46718030.0}, {"date": "2026-07-17", "close": 848.95, "volume": 63346280.0}, {"date": "2026-07-20", "close": 865.46, "volume": 37705240.0}, {"date": "2026-07-21", "close": 970.82, "volume": 49369020.0}, {"date": "2026-07-22", "close": 959.48, "volume": 31588640.0}, {"date": "2026-07-23", "close": 990.21, "volume": 40196320.0}, {"date": "2026-07-24", "close": 920.95, "volume": 40803070.0}, {"date": "2026-07-27", "close": 900.2, "volume": 47591160.0}, {"date": "2026-07-28", "close": 820.53, "volume": 61039320.0}, {"date": "2026-07-29", "close": 739.0, "volume": 69845970.0}, {"date": "2026-07-30", "close": 874.66, "volume": 63075300.0}, {"date": "2026-07-31", "close": 823.03, "volume": 54538600.0}, {"date": "2026-08-03", "close": 829.5, "volume": 42607140.0}, {"date": "2026-08-04", "close": 892.67, "volume": 37478560.0}, {"date": "2026-08-05", "close": 893.19, "volume": 34720300.0}, {"date": "2026-08-06", "close": 881.47, "volume": 35784120.0}, {"date": "2026-08-07", "close": 877.57, "volume": 34568480.0}, {"date": "2026-08-10", "close": 861.0, "volume": 27818630.0}, {"date": "2026-08-11", "close": 868.52, "volume": 29438280.0}, {"date": "2026-08-12", "close": 911.29, "volume": 36804920.0}, {"date": "2026-08-13", "close": 949.83, "volume": 36704680.0}, {"date": "2026-08-14", "close": 971.66, "volume": 27881140.0}, {"date": "2026-08-17", "close": 1011.75, "volume": 33430510.0}, {"date": "2026-08-18", "close": 940.76, "volume": 37305990.0}, {"date": "2026-08-19", "close": 937.105, "volume": 26901880.0}, {"date": "2026-08-20", "close": 974.33, "volume": 25212230.0}, {"date": "2026-08-21", "close": 966.78, "volume": 21823440.0}, {"date": "2026-08-24", "close": 910.43, "volume": 30012630.0}, {"date": "2026-08-25", "close": 932.97, "volume": 19163180.0}, {"date": "2026-08-26", "close": 938.4, "volume": 18721680.0}, {"date": "2026-08-27", "close": 935.39, "volume": 28838470.0}, {"date": "2026-08-28", "close": 932.86, "volume": 22890090.0}, {"date": "2026-08-31", "close": 958.73, "volume": 22569480.0}, {"date": "2026-09-01", "close": 933.44, "volume": 27762240.0}, {"date": "2026-09-02", "close": 956.08, "volume": 21440500.0}, {"date": "2026-09-03", "close": 958.16, "volume": 24175870.0}, {"date": "2026-09-04", "close": 1016.59, "volume": 35249520.0}, {"date": "2026-09-08", "close": 1000.26, "volume": 26604910.0}, {"date": "2026-09-09", "close": 1027.77, "volume": 23811960.0}, {"date": "2026-09-10", "close": 977.41, "volume": 26230400.0}, {"date": "2026-09-11", "close": 975.26, "volume": 21740290.0}, {"date": "2026-09-14", "close": 924.03, "volume": 27141900.0}, {"date": "2026-09-15", "close": 927.6, "volume": 20434660.0}, {"date": "2026-09-16", "close": 926.55, "volume": 20213010.0}, {"date": "2026-09-17", "close": 977.5, "volume": 22091590.0}, {"date": "2026-09-18", "close": 1015.8, "volume": 35803500.0}, {"date": "2026-09-21", "close": 1043.96, "volume": 28174410.0}, {"date": "2026-09-22", "close": 1096.16, "volume": 29189700.0}], "refreshing": true}