{"ticker": "TSM", "overview": {"cik": "1046179", "ticker": "TSM", "name": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "industry": "Semiconductors & Related Devices", "country": "", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001046179-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000594", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000591", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000590", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000588", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000586", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000585", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000582", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000579", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000576", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000575", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000574", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001046179-26-000552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001046179-26-000545", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001046179-26-000543", "price_sensitive": false}]}, "description": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD trades as TSM on the NYSE, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 162 insider filings for the company, from July 2026 to September 2026. Across those, 30 insiders disclosed 67 open-market purchases totalling $1.38M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 67, "buy_sum": 1379325.62, "sell_n": 0, "sell_sum": 0, "net": 1379325.62, "insiders": 30, "first_date": "2026-07-02", "last_date": "2026-09-07"}, "metrics": {"ticker": "TSM", "has_prices": true, "as_of": "2026-09-08", "last": 439.0, "prev_close": 428.91, "change": 10.089999999999975, "change_pct": 0.023524748781795654, "session_volume": 13088880.0, "vwap_5": 425.4566353236939, "vwap_20": 421.52987505857334, "vwap_60": 423.87585340475823, "vwap_250": 356.79232272040144, "high_52w": 477.57, "low_52w": 275.06, "avg_volume_20": 9302767.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003352", "src": "13DG", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. takes a 5.1% passive stake in TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003352-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "HOUSE-2026-20035669-T1", "src": "CONGRESS", "ticker": "TSM", "cik": "", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "Stanley - E*TRADE IRA\nTaiwan Semiconductor\nManufacturing Company Ltd.", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields picks up TSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035669.pdf", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "HOUSE-2026-20035622-T40", "src": "CONGRESS", "ticker": "TSM", "cik": "", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "ust > Bank of America\nTaiwan Semiconductor\nManufacturing Company Ltd.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in TSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "0001046179-26-000654", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Choh Fei Yeap", "who_key": "Yeap Choh Fei", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4114.8, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 30th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2113762/000104617926000654/0001046179-26-000654-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000655", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chue-San Yoo", "who_key": "Yoo Chue-San", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4038.6000000000004, "score": 18.5, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 29 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113775/000104617926000655/0001046179-26-000655-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000656", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yi-Huang Wu", "who_key": "Wu Yi-Huang", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3048.0, "score": 22.3, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 28th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2136731/000104617926000656/0001046179-26-000656-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000652", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Lipen Yuan", "who_key": "Yuan Lipen", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3124.2000000000003, "score": 17.9, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 27 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114024/000104617926000652/0001046179-26-000652-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000653", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Kevin Xiaoqiang Zhang", "who_key": "Zhang Kevin Xiaoqiang", "role": "SVP and Deputy Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4648.2, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "The whole bench is buying TSM \u2014 26 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2115263/000104617926000653/0001046179-26-000653-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000642", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Ying-Lang Wang", "who_key": "Wang Ying-Lang", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4114.8, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 25 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2118010/000104617926000642/0001046179-26-000642-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000643", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Bor-Zen Tien", "who_key": "Tien Bor-Zen", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3657.6, "score": 20.4, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 24th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2114023/000104617926000643/0001046179-26-000643-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000644", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Che-Chia Wei", "who_key": "Wei Che-Chia", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11353.800000000001, "score": 38.2, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 23 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113717/000104617926000644/0001046179-26-000644-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000646", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Shien-Yang Wu", "who_key": "Wu Shien-Yang", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4343.400000000001, "score": 18.9, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "The whole bench is buying TSM \u2014 22 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2113784/000104617926000646/0001046179-26-000646-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000648", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yuh-Jier Mii", "who_key": "Mii Yuh-Jier", "role": "EVP and Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5410.2, "score": 19.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "21 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113729/000104617926000648/0001046179-26-000648-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000624", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Kuo-Chin Hsu", "who_key": "Hsu Kuo-Chin", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4191.0, "score": 18.7, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "The whole bench is buying TSM \u2014 20 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2114031/000104617926000624/0001046179-26-000624-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000626", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yuan-Ko Hwang", "who_key": "Hwang Yuan-Ko", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3048.0, "score": 19.6, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 19 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114064/000104617926000626/0001046179-26-000626-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000628", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Syun-Ming Jang", "who_key": "Jang Syun-Ming", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3733.8, "score": 18.2, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "18 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113688/000104617926000628/0001046179-26-000628-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000632", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Lee-Chung Lu", "who_key": "Lu Lee-Chung", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3886.2000000000003, "score": 18.4, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 17 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114032/000104617926000632/0001046179-26-000632-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000633", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chun-Hsien Lee", "who_key": "Lee Chun-Hsien", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3962.4, "score": 18.5, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "16 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113739/000104617926000633/0001046179-26-000633-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000635", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Shyue-Shyh Lin", "who_key": "Lin Shyue-Shyh", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3352.8, "score": 19.9, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "15 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114025/000104617926000635/0001046179-26-000635-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000637", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chris Horng-Dar Lin", "who_key": "Lin Chris Horng-Dar", "role": "VP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3581.4, "score": 18.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "14 insiders now buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113756/000104617926000637/0001046179-26-000637-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000640", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chin-Sheng Lu", "who_key": "Lu Chin-Sheng", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2895.6, "score": 22.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 13 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2135942/000104617926000640/0001046179-26-000640-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000622", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yao-Ching Ku", "who_key": "Ku Yao-Ching", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3581.4, "score": 22.9, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 12 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2135989/000104617926000622/0001046179-26-000622-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000623", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Jen-Chau Huang", "who_key": "Huang Jen-Chau", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2286.0, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "11 insiders now buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113699/000104617926000623/0001046179-26-000623-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000614", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Shu-Hua Fang", "who_key": "Fang Shu-Hua", "role": "SVP and GC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4267.2, "score": 18.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000614/0001046179-26-000614-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000615", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Juiping Chuang", "who_key": "Chuang Juiping", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3810.0, "score": 18.4, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "10 insiders now buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114029/000104617926000615/0001046179-26-000615-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000616", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yung-Chin Hou", "who_key": "Hou Yung-Chin", "role": "SVP and Deputy Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4648.2, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 9 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113680/000104617926000616/0001046179-26-000616-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000606", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chih-Ho Chen", "who_key": "Chen Chih-Ho", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2438.4, "score": 19.3, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 8 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114026/000104617926000606/0001046179-26-000606-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000612", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Tzu-Sou Chuang", "who_key": "Chuang Tzu-Sou", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3581.4, "score": 18.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "7 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114030/000104617926000612/0001046179-26-000612-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000613", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Jun He", "who_key": "He Jun", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3505.2000000000003, "score": 18.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 6 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113771/000104617926000613/0001046179-26-000613-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000602", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Tzonz-Sheng Chang", "who_key": "Chang Tzonz-Sheng", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4038.6000000000004, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2113710/000104617926000602/0001046179-26-000602-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}], "recent_buys": [{"id": "0001046179-26-000605", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Min Cao", "who_key": "Cao Min", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4267.2, "score": 18.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider buys $4K of TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113031/000104617926000605/0001046179-26-000605-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000604", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yung-Pei Chin", "who_key": "Chin Yung-Pei", "role": "EVP and Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5410.2, "score": 19.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "The whole bench is buying TSM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2117998/000104617926000604/0001046179-26-000604-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000603", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Pei-Hung Chen", "who_key": "Chen Pei-Hung", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3505.2000000000003, "score": 18.4, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 4 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114027/000104617926000603/0001046179-26-000603-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000602", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Tzonz-Sheng Chang", "who_key": "Chang Tzonz-Sheng", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4038.6000000000004, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2113710/000104617926000602/0001046179-26-000602-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000613", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Jun He", "who_key": "He Jun", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3505.2000000000003, "score": 18.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 6 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113771/000104617926000613/0001046179-26-000613-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000612", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Tzu-Sou Chuang", "who_key": "Chuang Tzu-Sou", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3581.4, "score": 18.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "7 insiders pile into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114030/000104617926000612/0001046179-26-000612-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000606", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Chih-Ho Chen", "who_key": "Chen Chih-Ho", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2438.4, "score": 19.3, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "Insider cluster: 8 buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114026/000104617926000606/0001046179-26-000606-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000616", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yung-Chin Hou", "who_key": "Hou Yung-Chin", "role": "SVP and Deputy Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4648.2, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 9 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113680/000104617926000616/0001046179-26-000616-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000615", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Juiping Chuang", "who_key": "Chuang Juiping", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3810.0, "score": 18.4, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "10 insiders now buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2114029/000104617926000615/0001046179-26-000615-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000614", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Shu-Hua Fang", "who_key": "Fang Shu-Hua", "role": "SVP and GC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4267.2, "score": 18.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "TSM draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000614/0001046179-26-000614-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000623", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Jen-Chau Huang", "who_key": "Huang Jen-Chau", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2286.0, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "11 insiders now buying TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2113699/000104617926000623/0001046179-26-000623-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001046179-26-000622", "src": "INSIDERS", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "Yao-Ching Ku", "who_key": "Ku Yao-Ching", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3581.4, "score": 22.9, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "That makes 12 insiders into TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2135989/000104617926000622/0001046179-26-000622-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}], "institutional": [{"id": "13DG-0002012383-26-003352", "src": "13DG", "ticker": "TSM", "cik": "1046179", "company": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "company_raw": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. takes a 5.1% passive stake in TSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003352-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Taiwan Semiconductor Manufacturing Company Ltd.", "new_value": "TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046179", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046179", "applied": 1, "detected_at": "2026-10-28T01:46:30.149364"}]}, "key_people": [{"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 671012.0, "sold": 0, "net": 671012.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035669.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035023.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034357.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033858.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033424.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 250001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031017.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-06-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030472.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035669.pdf"}}, {"who": "Bor-Zen Tien", "who_key": "Tien Bor-Zen", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "bought": 455479.79, "sold": 0, "net": 455479.79, "trades": 5, "top_score": 54.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3657.6, "date": "2026-09-07", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2114023/000104617926000643/0001046179-26-000643-index.htm"}, {"action": "BUY", "amount": 3592.19, "date": "2026-08-07", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2114023/000104617926000519/0001046179-26-000519-index.htm"}, {"action": "BUY", "amount": 73060.0, "date": "2026-08-03", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2114023/000104617926000465/0001046179-26-000465-index.htm"}, {"action": "BUY", "amount": 73820.0, "date": "2026-07-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1046179/000104617926000461/0001046179-26-000461-index.htm"}, {"action": "BUY", "amount": 301350.0, "date": "2026-07-21", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1046179/000104617926000457/0001046179-26-000457-index.htm"}], "latest": {"action": "BUY", "amount": 3657.6, "date": "2026-09-07", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2114023/000104617926000643/0001046179-26-000643-index.htm"}}, {"who": "Shyue-Shyh Lin", "who_key": "Lin Shyue-Shyh", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "bought": 368938.37, "sold": 0, "net": 368938.37, "trades": 4, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3352.8, "date": "2026-09-07", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2114025/000104617926000635/0001046179-26-000635-index.htm"}, {"action": "BUY", "amount": 3445.57, "date": "2026-08-07", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2114025/000104617926000511/0001046179-26-000511-index.htm"}, {"action": "BUY", "amount": 146780.0, "date": "2026-07-21", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1046179/000104617926000455/0001046179-26-000455-index.htm"}, {"action": "BUY", "amount": 215360.0, "date": "2026-07-19", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1046179/000104617926000453/0001046179-26-000453-index.htm"}], "latest": {"action": "BUY", "amount": 3352.8, "date": "2026-09-07", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2114025/000104617926000635/0001046179-26-000635-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 133006.0, "sold": 103005.0, "net": 30001.0, "trades": 11, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2024-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Lipen Yuan", "who_key": "Yuan Lipen", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "bought": 180226.22, "sold": 0, "net": 180226.22, "trades": 3, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3124.2000000000003, "date": "2026-09-07", "score": 17.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2114024/000104617926000652/0001046179-26-000652-index.htm"}, {"action": "BUY", "amount": 174023.0, "date": "2026-08-19", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2114024/000104617926000543/0001046179-26-000543-index.htm"}, {"action": "BUY", "amount": 3079.02, "date": "2026-08-07", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2114024/000104617926000531/0001046179-26-000531-index.htm"}], "latest": {"action": "BUY", "amount": 3124.2000000000003, "date": "2026-09-07", "score": 17.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2114024/000104617926000652/0001046179-26-000652-index.htm"}}, {"who": "Shu-Hua Fang", "who_key": "Fang Shu-Hua", "role": "SVP and GC", "person_type": "EXEC", "person_label": "Execs", "bought": 162625.87, "sold": 0, "net": 162625.87, "trades": 3, "top_score": 38.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4267.2, "date": "2026-09-07", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000614/0001046179-26-000614-index.htm"}, {"action": "BUY", "amount": 4178.67, "date": "2026-08-07", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000489/0001046179-26-000489-index.htm"}, {"action": "BUY", "amount": 154180.0, "date": "2026-07-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000596/0001046179-26-000596-index.htm"}], "latest": {"action": "BUY", "amount": 4267.2, "date": "2026-09-07", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2113698/000104617926000614/0001046179-26-000614-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 104005.0, "sold": 1001.0, "net": 103004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2026-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100002.0, "net": -100002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-07", "net": 118908.82000000002}, {"date": "2026-08-12", "net": 1001.0}, {"date": "2026-08-19", "net": 174023.0}, {"date": "2026-09-07", "net": 121843.80000000002}, {"date": "2026-09-22", "net": 1001.0}, {"date": "2026-10-09", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001046179-26-000596", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000594", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000591", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000590", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000589", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000588", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000586", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000585", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000582", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000579", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000576", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000575", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001046179-26-000574", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001046179-26-000552", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001046179-26-000545", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001046179-26-000543", "price_sensitive": false}], "performance": {"ticker": "TSM", "has_prices": true, "summary": {"n": 103, "avg": 0.5703114045734344, "win_rate": 0.7087378640776699, "best": 10.706666666666667, "worst": 0.0, "as_of": "2026-09-08"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-10-09", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-22", "score": 0.0, "ref_price": null, "return": null}, {"who": "Cao Min", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 4267.2, "date": "2026-09-07", "score": 18.8, "ref_price": 439.0, "return": 0.0}, {"who": "Chin Yung-Pei", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Co-COO", "amount": 5410.2, "date": "2026-09-07", "score": 19.8, "ref_price": 439.0, "return": 0.0}, {"who": "Chen Pei-Hung", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3505.2000000000003, "date": "2026-09-07", "score": 18.4, "ref_price": 439.0, "return": 0.0}, {"who": "Chang Tzonz-Sheng", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4038.6000000000004, "date": "2026-09-07", "score": 18.6, "ref_price": 439.0, "return": 0.0}, {"who": "He Jun", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3505.2000000000003, "date": "2026-09-07", "score": 18.0, "ref_price": 439.0, "return": 0.0}, {"who": "Chuang Tzu-Sou", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3581.4, "date": "2026-09-07", "score": 18.1, "ref_price": 439.0, "return": 0.0}, {"who": "Chen Chih-Ho", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 2438.4, "date": "2026-09-07", "score": 19.3, "ref_price": 439.0, "return": 0.0}, {"who": "Hou Yung-Chin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and Deputy Co-COO", "amount": 4648.2, "date": "2026-09-07", "score": 19.1, "ref_price": 439.0, "return": 0.0}, {"who": "Chuang Juiping", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3810.0, "date": "2026-09-07", "score": 18.4, "ref_price": 439.0, "return": 0.0}, {"who": "Fang Shu-Hua", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and GC", "amount": 4267.2, "date": "2026-09-07", "score": 18.8, "ref_price": 439.0, "return": 0.0}, {"who": "Huang Jen-Chau", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 2286.0, "date": "2026-09-07", "score": 28.8, "ref_price": 439.0, "return": 0.0}, {"who": "Ku Yao-Ching", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3581.4, "date": "2026-09-07", "score": 22.9, "ref_price": 439.0, "return": 0.0}, {"who": "Lu Chin-Sheng", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 2895.6, "date": "2026-09-07", "score": 22.1, "ref_price": 439.0, "return": 0.0}, {"who": "Lin Chris Horng-Dar", "person_type": "EXEC", "person_label": "Execs", "role": "VP and CIO", "amount": 3581.4, "date": "2026-09-07", "score": 18.1, "ref_price": 439.0, "return": 0.0}, {"who": "Lin Shyue-Shyh", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3352.8, "date": "2026-09-07", "score": 19.9, "ref_price": 439.0, "return": 0.0}, {"who": "Lee Chun-Hsien", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 3962.4, "date": "2026-09-07", "score": 18.5, "ref_price": 439.0, "return": 0.0}, {"who": "Lu Lee-Chung", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3886.2000000000003, "date": "2026-09-07", "score": 18.4, "ref_price": 439.0, "return": 0.0}, {"who": "Jang Syun-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3733.8, "date": "2026-09-07", "score": 18.2, "ref_price": 439.0, "return": 0.0}, {"who": "Hwang Yuan-Ko", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3048.0, "date": "2026-09-07", "score": 19.6, "ref_price": 439.0, "return": 0.0}, {"who": "Hsu Kuo-Chin", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 4191.0, "date": "2026-09-07", "score": 18.7, "ref_price": 439.0, "return": 0.0}, {"who": "Mii Yuh-Jier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Co-COO", "amount": 5410.2, "date": "2026-09-07", "score": 19.8, "ref_price": 439.0, "return": 0.0}, {"who": "Wu Shien-Yang", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4343.400000000001, "date": "2026-09-07", "score": 18.9, "ref_price": 439.0, "return": 0.0}, {"who": "Wei Che-Chia", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 11353.800000000001, "date": "2026-09-07", "score": 38.2, "ref_price": 439.0, "return": 0.0}, {"who": "Tien Bor-Zen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3657.6, "date": "2026-09-07", "score": 20.4, "ref_price": 439.0, "return": 0.0}, {"who": "Wang Ying-Lang", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4114.8, "date": "2026-09-07", "score": 18.6, "ref_price": 439.0, "return": 0.0}, {"who": "Zhang Kevin Xiaoqiang", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and Deputy Co-COO", "amount": 4648.2, "date": "2026-09-07", "score": 19.1, "ref_price": 439.0, "return": 0.0}, {"who": "Yuan Lipen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3124.2000000000003, "date": "2026-09-07", "score": 17.9, "ref_price": 439.0, "return": 0.0}, {"who": "Wu Yi-Huang", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3048.0, "date": "2026-09-07", "score": 22.3, "ref_price": 439.0, "return": 0.0}, {"who": "Yoo Chue-San", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 4038.6000000000004, "date": "2026-09-07", "score": 18.5, "ref_price": 439.0, "return": 0.0}, {"who": "Yeap Choh Fei", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4114.8, "date": "2026-09-07", "score": 18.6, "ref_price": 439.0, "return": 0.0}, {"who": "Yuan Lipen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 174023.0, "date": "2026-08-19", "score": 40.1, "ref_price": 412.09, "return": 0.06530126914023641}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-08-12", "score": 0.0, "ref_price": 429.15, "return": 0.022952347663987006}, {"who": "Chen Chih-Ho", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 2419.23, "date": "2026-08-07", "score": 20.0, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Chen Pei-Hung", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3372.26, "date": "2026-08-07", "score": 18.2, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Cao Min", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 4032.05, "date": "2026-08-07", "score": 18.5, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Chin Yung-Pei", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Co-COO", "amount": 5278.32, "date": "2026-08-07", "score": 19.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Chang Tzonz-Sheng", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 3958.7400000000002, "date": "2026-08-07", "score": 18.5, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "He Jun", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3372.26, "date": "2026-08-07", "score": 17.8, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Chuang Tzu-Sou", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3445.57, "date": "2026-08-07", "score": 17.9, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Hou Yung-Chin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and Deputy Co-COO", "amount": 4618.53, "date": "2026-08-07", "score": 19.1, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Chuang Juiping", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3592.19, "date": "2026-08-07", "score": 18.1, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Fang Shu-Hua", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and GC", "amount": 4178.67, "date": "2026-08-07", "score": 18.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Ku Yao-Ching", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3445.57, "date": "2026-08-07", "score": 25.3, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Jang Syun-Ming", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3665.5, "date": "2026-08-07", "score": 18.2, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Hsu Kuo-Chin", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3958.7400000000002, "date": "2026-08-07", "score": 18.5, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Huang Jen-Chau", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 2125.9900000000002, "date": "2026-08-07", "score": 28.6, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Hwang Yuan-Ko", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 2932.4, "date": "2026-08-07", "score": 19.9, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Lu Chin-Sheng", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 2859.09, "date": "2026-08-07", "score": 24.9, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Lin Chris Horng-Dar", "person_type": "EXEC", "person_label": "Execs", "role": "VP and CIO", "amount": 3592.19, "date": "2026-08-07", "score": 18.1, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Lu Lee-Chung", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3812.12, "date": "2026-08-07", "score": 18.3, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Lin Shyue-Shyh", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3445.57, "date": "2026-08-07", "score": 20.6, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Lee Chun-Hsien", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 3958.7400000000002, "date": "2026-08-07", "score": 18.5, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Wang Ying-Lang", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4032.05, "date": "2026-08-07", "score": 18.6, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Wei Che-Chia", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 11143.12, "date": "2026-08-07", "score": 38.1, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Wu Shien-Yang", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4178.67, "date": "2026-08-07", "score": 18.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Tien Bor-Zen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3592.19, "date": "2026-08-07", "score": 20.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Mii Yuh-Jier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Co-COO", "amount": 5278.32, "date": "2026-08-07", "score": 19.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Yuan Lipen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3079.02, "date": "2026-08-07", "score": 17.8, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Wu Yi-Huang", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3005.71, "date": "2026-08-07", "score": 25.0, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Yoo Chue-San", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 3738.81, "date": "2026-08-07", "score": 18.2, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Yeap Choh Fei", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 4178.67, "date": "2026-08-07", "score": 18.7, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Zhang Kevin Xiaoqiang", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and Deputy Co-COO", "amount": 4618.53, "date": "2026-08-07", "score": 19.1, "ref_price": 420.04, "return": 0.04513855823254923}, {"who": "Tien Bor-Zen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 73060.0, "date": "2026-08-03", "score": 33.6, "ref_price": 406.11, "return": 0.08098790967964341}, {"who": "Tien Bor-Zen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 73820.0, "date": "2026-07-28", "score": 36.2, "ref_price": 392.31, "return": 0.11901302541357599}, {"who": "Lin Shyue-Shyh", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 146780.0, "date": "2026-07-21", "score": 36.6, "ref_price": 424.61, "return": 0.03388992251713334}, {"who": "Tien Bor-Zen", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 301350.0, "date": "2026-07-21", "score": 54.8, "ref_price": 424.61, "return": 0.03388992251713334}, {"who": "Lin Shyue-Shyh", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 215360.0, "date": "2026-07-19", "score": 41.8, "ref_price": 402.3, "return": 0.091225453641561}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 434.11, "return": 0.011264426067125811}, {"who": "Fang Shu-Hua", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and GC", "amount": 154180.0, "date": "2026-07-02", "score": 38.7, "ref_price": 434.16, "return": 0.011147963884282235}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-05-08", "score": 0.0, "ref_price": 411.68, "return": 0.06636222308589193}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-04-09", "score": 0.0, "ref_price": 365.49, "return": 0.201127253823634}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 376.81, "return": 0.16504339056819087}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-02-19", "score": 0.0, "ref_price": 360.39, "return": 0.21812480923444053}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 100001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 355.41, "return": 0.23519315719872813}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 341.36, "return": 0.28603234122334187}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 330.56, "return": 0.3280493707647628}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 318.01, "return": 0.3804597339706299}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 277.91, "return": 0.5796480875103449}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 303.22, "return": 0.4477936811555965}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-10-23", "score": 0.0, "ref_price": 290.73, "return": 0.5099920888797165}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 280.66, "return": 0.5641701703128339}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 238.88, "return": 0.8377427997320831}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 241.44, "return": 0.8182571239231279}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 250001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 241.44, "return": 0.8182571239231279}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 235.21, "return": 0.8664172441647888}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 235.21, "return": 0.8664172441647888}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 245.6, "return": 0.7874592833876222}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 222.74, "return": 0.9709077848612732}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 213.9, "return": 1.0523609163160355}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 207.0, "return": 1.1207729468599035}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-05-06", "score": 0.0, "ref_price": 172.28, "return": 1.5481773856512655}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 172.97, "return": 1.538012372087645}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 100001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 201.19, "return": 1.1820169988568021}, {"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": 196.94, "return": 1.2291053112623134}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 15001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 200.86, "return": 1.1856019117793486}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 162.07, "return": 1.7087061146418216}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 139.02, "return": 2.157819018846209}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-18", "score": 0.0, "ref_price": 113.03, "return": 2.883924621781828}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-03-21", "score": 0.0, "ref_price": 92.5, "return": 3.745945945945946}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-09", "score": 0.0, "ref_price": 88.88, "return": 3.9392439243924393}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 64.89, "return": 5.765295114809678}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 53.49, "return": 7.207141521779771}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 37.5, "return": 10.706666666666667}]}, "price_series": [{"date": "2016-08-03", "close": 28.16, "volume": 3871974.0}, {"date": "2016-08-04", "close": 28.4, "volume": 3164950.0}, {"date": "2016-08-05", "close": 28.79, "volume": 5573012.0}, {"date": "2016-08-08", "close": 29.09, "volume": 8731717.0}, {"date": "2016-08-09", "close": 29.4, "volume": 6660594.0}, {"date": "2016-08-10", "close": 29.22, "volume": 8229136.0}, {"date": "2016-08-11", "close": 29.14, "volume": 9122738.0}, {"date": "2016-08-12", "close": 29.24, "volume": 3481811.0}, {"date": "2016-08-15", "close": 29.39, "volume": 3186985.0}, {"date": "2016-08-16", "close": 29.08, "volume": 5914424.0}, {"date": "2016-08-17", "close": 28.98, "volume": 6996833.0}, {"date": "2016-08-18", "close": 29.16, "volume": 4254186.0}, {"date": "2016-08-19", "close": 28.64, "volume": 6241766.0}, {"date": "2016-08-22", "close": 28.4, "volume": 6401292.0}, {"date": "2016-08-23", "close": 28.5, "volume": 5501781.0}, {"date": "2016-08-24", "close": 28.39, "volume": 5391515.0}, {"date": "2016-08-25", "close": 28.6, "volume": 6388944.0}, {"date": "2016-08-26", "close": 28.64, "volume": 5267578.0}, {"date": "2016-08-29", "close": 28.7, "volume": 3143908.0}, {"date": "2016-08-30", "close": 28.62, "volume": 5001825.0}, {"date": "2016-08-31", "close": 28.74, "volume": 4674693.0}, {"date": "2016-09-01", "close": 28.96, "volume": 6066583.0}, {"date": "2016-09-02", "close": 29.14, "volume": 6050234.0}, {"date": "2016-09-06", "close": 29.49, "volume": 6421541.0}, {"date": "2016-09-07", "close": 29.82, "volume": 14417780.0}, {"date": "2016-09-08", "close": 29.79, "volume": 6361610.0}, {"date": "2016-09-09", "close": 28.59, "volume": 8298604.0}, {"date": "2016-09-12", "close": 28.99, "volume": 5835308.0}, {"date": "2016-09-13", "close": 28.49, "volume": 6846643.0}, {"date": "2016-09-14", "close": 28.62, "volume": 5088662.0}, {"date": "2016-09-15", "close": 29.18, "volume": 6305148.0}, {"date": "2016-09-16", "close": 28.91, "volume": 7315766.0}, {"date": "2016-09-19", "close": 29.93, "volume": 7680539.0}, {"date": "2016-09-20", "close": 29.9, "volume": 5763307.0}, {"date": "2016-09-21", "close": 30.5, "volume": 8097188.0}, {"date": "2016-09-22", "close": 30.66, "volume": 5316642.0}, {"date": "2016-09-23", "close": 30.12, "volume": 7945920.0}, {"date": "2016-09-26", "close": 29.84, "volume": 4363343.0}, {"date": "2016-09-27", "close": 30.4, "volume": 5696585.0}, {"date": "2016-09-28", "close": 30.33, "volume": 4125090.0}, {"date": "2016-09-29", "close": 30.4, "volume": 5981942.0}, {"date": "2016-09-30", "close": 30.59, "volume": 5679790.0}, {"date": "2016-10-03", "close": 30.72, "volume": 4198468.0}, {"date": "2016-10-04", "close": 30.39, "volume": 5091447.0}, {"date": "2016-10-05", "close": 30.53, "volume": 6202007.0}, {"date": "2016-10-06", "close": 30.77, "volume": 4092591.0}, {"date": "2016-10-07", "close": 31.18, "volume": 5753449.0}, {"date": "2016-10-10", "close": 31.28, "volume": 7810549.0}, {"date": "2016-10-11", "close": 30.73, "volume": 10157580.0}, {"date": "2016-10-12", "close": 31.35, "volume": 9586920.0}, {"date": "2016-10-13", "close": 30.53, "volume": 17312580.0}, {"date": "2016-10-14", "close": 30.66, "volume": 9822916.0}, {"date": "2016-10-17", "close": 30.57, "volume": 7598444.0}, {"date": "2016-10-18", "close": 30.86, "volume": 5487488.0}, {"date": "2016-10-19", "close": 30.98, "volume": 6725485.0}, {"date": "2016-10-20", "close": 31.06, "volume": 7329782.0}, {"date": "2016-10-21", "close": 31.08, "volume": 3814396.0}, {"date": "2016-10-24", "close": 31.41, "volume": 3761419.0}, {"date": "2016-10-25", "close": 31.55, "volume": 3214442.0}, {"date": "2016-10-26", "close": 31.21, "volume": 4108655.0}, {"date": "2016-10-27", "close": 30.77, "volume": 6243225.0}, {"date": "2016-10-28", "close": 30.77, "volume": 5210861.0}, {"date": "2016-10-31", "close": 31.1, "volume": 3199881.0}, {"date": "2016-11-01", "close": 30.71, "volume": 5815671.0}, {"date": "2016-11-02", "close": 30.39, "volume": 5261152.0}, {"date": "2016-11-03", "close": 30.28, "volume": 4820131.0}, {"date": "2016-11-04", "close": 30.24, "volume": 4431882.0}, {"date": "2016-11-07", "close": 31.35, "volume": 3981767.0}, {"date": "2016-11-08", "close": 31.34, "volume": 4077127.0}, {"date": "2016-11-09", "close": 30.59, "volume": 8994984.0}, {"date": "2016-11-10", "close": 29.44, "volume": 10104300.0}, {"date": "2016-11-11", "close": 29.93, "volume": 7477221.0}, {"date": "2016-11-14", "close": 28.85, "volume": 8535243.0}, {"date": "2016-11-15", "close": 29.2, "volume": 11135720.0}, {"date": "2016-11-16", "close": 29.86, "volume": 8803157.0}, {"date": "2016-11-17", "close": 29.47, "volume": 7065077.0}, {"date": "2016-11-18", "close": 29.47, "volume": 5136592.0}, {"date": "2016-11-21", "close": 29.65, "volume": 4477113.0}, {"date": "2016-11-22", "close": 29.91, "volume": 8937523.0}, {"date": "2016-11-23", "close": 29.89, "volume": 4118385.0}, {"date": "2016-11-25", "close": 29.66, "volume": 2101788.0}, {"date": "2016-11-28", "close": 29.66, "volume": 5330387.0}, {"date": "2016-11-29", "close": 29.55, "volume": 9254560.0}, {"date": "2016-11-30", "close": 29.69, "volume": 6403389.0}, {"date": "2016-12-01", "close": 28.55, "volume": 12499610.0}, {"date": "2016-12-02", "close": 28.86, "volume": 5182648.0}, {"date": "2016-12-05", "close": 29.02, "volume": 3930475.0}, {"date": "2016-12-06", "close": 29.51, "volume": 4336213.0}, {"date": "2016-12-07", "close": 29.93, "volume": 3901451.0}, {"date": "2016-12-08", "close": 30.04, "volume": 4083300.0}, {"date": "2016-12-09", "close": 30.12, "volume": 4387360.0}, {"date": "2016-12-12", "close": 29.9, "volume": 3428015.0}, {"date": "2016-12-13", "close": 30.36, "volume": 5857745.0}, {"date": "2016-12-14", "close": 29.87, "volume": 6108382.0}, {"date": "2016-12-15", "close": 30.16, "volume": 5073348.0}, {"date": "2016-12-16", "close": 29.48, "volume": 6662101.0}, {"date": "2016-12-19", "close": 29.27, "volume": 6156993.0}, {"date": "2016-12-20", "close": 29.31, "volume": 5570764.0}, {"date": "2016-12-21", "close": 29.14, "volume": 6267517.0}, {"date": "2016-12-22", "close": 28.74, "volume": 7455083.0}, {"date": "2016-12-23", "close": 29.05, "volume": 4853558.0}, {"date": "2016-12-27", "close": 29.1, "volume": 3074883.0}, {"date": "2016-12-28", "close": 29.12, "volume": 3663318.0}, {"date": "2016-12-29", "close": 29.13, "volume": 5323912.0}, {"date": "2016-12-30", "close": 28.75, "volume": 4862758.0}, {"date": "2017-01-03", "close": 29.31, "volume": 6280949.0}, {"date": "2017-01-04", "close": 29.3, "volume": 4384730.0}, {"date": "2017-01-05", "close": 29.8, "volume": 4775659.0}, {"date": "2017-01-06", "close": 29.63, "volume": 4878679.0}, {"date": "2017-01-09", "close": 30.04, "volume": 8371702.0}, {"date": "2017-01-10", "close": 30.07, "volume": 7582006.0}, {"date": "2017-01-11", "close": 30.17, "volume": 7466348.0}, {"date": "2017-01-12", "close": 29.29, "volume": 12989710.0}, {"date": "2017-01-13", "close": 29.44, "volume": 9811059.0}, {"date": "2017-01-17", "close": 29.62, "volume": 7679820.0}, {"date": "2017-01-18", "close": 29.49, "volume": 7692832.0}, {"date": "2017-01-19", "close": 29.63, "volume": 8493636.0}, {"date": "2017-01-20", "close": 30.07, "volume": 7385024.0}, {"date": "2017-01-23", "close": 30.33, "volume": 6916873.0}, {"date": "2017-01-24", "close": 30.82, "volume": 7213381.0}, {"date": "2017-01-25", "close": 31.31, "volume": 8014541.0}, {"date": "2017-01-26", "close": 31.11, "volume": 8308744.0}, {"date": "2017-01-27", "close": 31.25, "volume": 5982155.0}, {"date": "2017-01-30", "close": 31.19, "volume": 7253288.0}, {"date": "2017-01-31", "close": 30.91, "volume": 6252627.0}, {"date": "2017-02-01", "close": 31.08, "volume": 5036905.0}, {"date": "2017-02-02", "close": 30.78, "volume": 5794826.0}, {"date": "2017-02-03", "close": 30.97, "volume": 5249055.0}, {"date": "2017-02-06", "close": 30.87, "volume": 3523732.0}, {"date": "2017-02-07", "close": 30.52, "volume": 6209523.0}, {"date": "2017-02-08", "close": 30.33, "volume": 7776557.0}, {"date": "2017-02-09", "close": 30.21, "volume": 8547013.0}, {"date": "2017-02-10", "close": 30.71, "volume": 6749381.0}, {"date": "2017-02-13", "close": 31.69, "volume": 10190410.0}, {"date": "2017-02-14", "close": 31.33, "volume": 5208624.0}, {"date": "2017-02-15", "close": 31.75, "volume": 4577660.0}, {"date": "2017-02-16", "close": 32.32, "volume": 13197300.0}, {"date": "2017-02-17", "close": 32.34, "volume": 7509314.0}, {"date": "2017-02-21", "close": 32.33, "volume": 5475451.0}, {"date": "2017-02-22", "close": 32.07, "volume": 5296188.0}, {"date": "2017-02-23", "close": 31.75, "volume": 5291158.0}, {"date": "2017-02-24", "close": 31.92, "volume": 3687142.0}, {"date": "2017-02-27", "close": 31.53, "volume": 5841876.0}, {"date": "2017-02-28", "close": 31.47, "volume": 6040916.0}, {"date": "2017-03-01", "close": 31.58, "volume": 4910326.0}, {"date": "2017-03-02", "close": 30.87, "volume": 8551299.0}, {"date": "2017-03-03", "close": 30.85, "volume": 6120841.0}, {"date": "2017-03-06", "close": 30.85, "volume": 5467399.0}, {"date": "2017-03-07", "close": 31.31, "volume": 7013994.0}, {"date": "2017-03-08", "close": 31.22, "volume": 4528784.0}, {"date": "2017-03-09", "close": 30.98, "volume": 6120666.0}, {"date": "2017-03-10", "close": 31.06, "volume": 5655317.0}, {"date": "2017-03-13", "close": 31.5, "volume": 3965662.0}, {"date": "2017-03-14", "close": 31.21, "volume": 5967192.0}, {"date": "2017-03-15", "close": 31.91, "volume": 4571355.0}, {"date": "2017-03-16", "close": 32.41, "volume": 6439041.0}, {"date": "2017-03-17", "close": 32.59, "volume": 6199781.0}, {"date": "2017-03-20", "close": 32.85, "volume": 5126661.0}, {"date": "2017-03-21", "close": 32.48, "volume": 9159927.0}, {"date": "2017-03-22", "close": 32.69, "volume": 6713640.0}, {"date": "2017-03-23", "close": 32.56, "volume": 5909945.0}, {"date": "2017-03-24", "close": 32.81, "volume": 5899906.0}, {"date": "2017-03-27", "close": 33.17, "volume": 5661501.0}, {"date": "2017-03-28", "close": 33.35, "volume": 4526784.0}, {"date": "2017-03-29", "close": 32.93, "volume": 4083771.0}, {"date": "2017-03-30", "close": 33.07, "volume": 3890607.0}, {"date": "2017-03-31", "close": 32.84, "volume": 4853500.0}, {"date": "2017-04-03", "close": 32.89, "volume": 4283192.0}, {"date": "2017-04-04", "close": 32.86, "volume": 3756618.0}, {"date": "2017-04-05", "close": 32.9, "volume": 5112922.0}, {"date": "2017-04-06", "close": 32.86, "volume": 3990764.0}, {"date": "2017-04-07", "close": 32.87, "volume": 3366324.0}, {"date": "2017-04-10", "close": 32.52, "volume": 4937130.0}, {"date": "2017-04-11", "close": 32.4, "volume": 6293842.0}, {"date": "2017-04-12", "close": 32.28, "volume": 6135067.0}, {"date": "2017-04-13", "close": 31.83, "volume": 8781700.0}, {"date": "2017-04-17", "close": 32.03, "volume": 6896266.0}, {"date": "2017-04-18", "close": 31.79, "volume": 5468626.0}, {"date": "2017-04-19", "close": 31.61, "volume": 4739133.0}, {"date": "2017-04-20", "close": 31.79, "volume": 4235218.0}, {"date": "2017-04-21", "close": 32.08, "volume": 4530434.0}, {"date": "2017-04-24", "close": 32.7, "volume": 5717001.0}, {"date": "2017-04-25", "close": 33.07, "volume": 5614152.0}, {"date": "2017-04-26", "close": 33.0, "volume": 6027736.0}, {"date": "2017-04-27", "close": 33.02, "volume": 5625622.0}, {"date": "2017-04-28", "close": 33.07, "volume": 5250480.0}, {"date": "2017-05-01", "close": 33.4, "volume": 4015111.0}, {"date": "2017-05-02", "close": 33.93, "volume": 5989250.0}, {"date": "2017-05-03", "close": 34.29, "volume": 6660751.0}, {"date": "2017-05-04", "close": 34.14, "volume": 5697330.0}, {"date": "2017-05-05", "close": 34.42, "volume": 5249755.0}, {"date": "2017-05-08", "close": 34.98, "volume": 6907216.0}, {"date": "2017-05-09", "close": 35.41, "volume": 7298435.0}, {"date": "2017-05-10", "close": 35.41, "volume": 9936733.0}, {"date": "2017-05-11", "close": 35.56, "volume": 6648537.0}, {"date": "2017-05-12", "close": 35.37, "volume": 4904992.0}, {"date": "2017-05-15", "close": 35.06, "volume": 9784814.0}, {"date": "2017-05-16", "close": 35.03, "volume": 6046158.0}, {"date": "2017-05-17", "close": 34.42, "volume": 8127630.0}, {"date": "2017-05-18", "close": 34.9, "volume": 8303811.0}, {"date": "2017-05-19", "close": 35.2, "volume": 7233800.0}, {"date": "2017-05-22", "close": 35.4, "volume": 5914195.0}, {"date": "2017-05-23", "close": 35.4, "volume": 6612835.0}, {"date": "2017-05-24", "close": 35.52, "volume": 7812518.0}, {"date": "2017-05-25", "close": 35.57, "volume": 4515092.0}, {"date": "2017-05-26", "close": 35.51, "volume": 3109806.0}, {"date": "2017-05-30", "close": 35.78, "volume": 4219365.0}, {"date": "2017-05-31", "close": 35.36, "volume": 7663054.0}, {"date": "2017-06-01", "close": 35.89, "volume": 6016565.0}, {"date": "2017-06-02", "close": 36.18, "volume": 5779165.0}, {"date": "2017-06-05", "close": 36.39, "volume": 4819648.0}, {"date": "2017-06-06", "close": 36.43, "volume": 5028015.0}, {"date": "2017-06-07", "close": 36.46, "volume": 6537735.0}, {"date": "2017-06-08", "close": 36.83, "volume": 7593659.0}, {"date": "2017-06-09", "close": 35.79, "volume": 12040060.0}, {"date": "2017-06-12", "close": 35.24, "volume": 11056970.0}, {"date": "2017-06-13", "close": 35.56, "volume": 4969397.0}, {"date": "2017-06-14", "close": 35.65, "volume": 7016396.0}, {"date": "2017-06-15", "close": 35.44, "volume": 4623309.0}, {"date": "2017-06-16", "close": 35.87, "volume": 7408052.0}, {"date": "2017-06-19", "close": 36.21, "volume": 4505751.0}, {"date": "2017-06-20", "close": 36.13, "volume": 4982298.0}, {"date": "2017-06-21", "close": 36.71, "volume": 6329291.0}, {"date": "2017-06-22", "close": 36.71, "volume": 6273425.0}, {"date": "2017-06-23", "close": 36.73, "volume": 5546171.0}, {"date": "2017-06-26", "close": 36.13, "volume": 10127180.0}, {"date": "2017-06-27", "close": 35.09, "volume": 8080950.0}, {"date": "2017-06-28", "close": 35.35, "volume": 8306283.0}, {"date": "2017-06-29", "close": 34.81, "volume": 7332192.0}, {"date": "2017-06-30", "close": 34.96, "volume": 5177973.0}, {"date": "2017-07-03", "close": 34.88, "volume": 4470564.0}, {"date": "2017-07-05", "close": 34.82, "volume": 9222161.0}, {"date": "2017-07-06", "close": 34.5, "volume": 6493657.0}, {"date": "2017-07-07", "close": 34.63, "volume": 7937680.0}, {"date": "2017-07-10", "close": 35.0, "volume": 7769367.0}, {"date": "2017-07-11", "close": 35.38, "volume": 9300763.0}, {"date": "2017-07-12", "close": 35.69, "volume": 9203844.0}, {"date": "2017-07-13", "close": 36.15, "volume": 9943403.0}, {"date": "2017-07-14", "close": 36.25, "volume": 7186809.0}, {"date": "2017-07-17", "close": 35.91, "volume": 4649264.0}, {"date": "2017-07-18", "close": 35.87, "volume": 6176277.0}, {"date": "2017-07-19", "close": 36.41, "volume": 7033800.0}, {"date": "2017-07-20", "close": 36.1, "volume": 6954537.0}, {"date": "2017-07-21", "close": 35.85, "volume": 5023538.0}, {"date": "2017-07-24", "close": 36.22, "volume": 6827642.0}, {"date": "2017-07-25", "close": 36.1, "volume": 5276273.0}, {"date": "2017-07-26", "close": 36.22, "volume": 4342219.0}, {"date": "2017-07-27", "close": 36.18, "volume": 7243089.0}, {"date": "2017-07-28", "close": 35.86, "volume": 3678436.0}, {"date": "2017-07-31", "close": 35.96, "volume": 7757451.0}, {"date": "2017-08-01", "close": 35.84, "volume": 5424849.0}, {"date": "2017-08-02", "close": 36.07, "volume": 6055663.0}, {"date": "2017-08-03", "close": 35.79, "volume": 3919809.0}, {"date": "2017-08-04", "close": 36.03, "volume": 4071429.0}, {"date": "2017-08-07", "close": 36.79, "volume": 4860155.0}, {"date": "2017-08-08", "close": 36.7, "volume": 3291318.0}, {"date": "2017-08-09", "close": 36.46, "volume": 3153684.0}, {"date": "2017-08-10", "close": 35.34, "volume": 5576433.0}, {"date": "2017-08-11", "close": 36.14, "volume": 4265203.0}, {"date": "2017-08-14", "close": 36.05, "volume": 3875591.0}, {"date": "2017-08-15", "close": 36.42, "volume": 3820354.0}, {"date": "2017-08-16", "close": 36.34, "volume": 3221392.0}, {"date": "2017-08-17", "close": 35.79, "volume": 3324029.0}, {"date": "2017-08-18", "close": 35.86, "volume": 3692805.0}, {"date": "2017-08-21", "close": 35.98, "volume": 3588093.0}, {"date": "2017-08-22", "close": 36.52, "volume": 3182848.0}, {"date": "2017-08-23", "close": 36.58, "volume": 2956338.0}, {"date": "2017-08-24", "close": 36.83, "volume": 4544481.0}, {"date": "2017-08-25", "close": 36.85, "volume": 2966008.0}, {"date": "2017-08-28", "close": 36.77, "volume": 2199900.0}, {"date": "2017-08-29", "close": 36.88, "volume": 2997720.0}, {"date": "2017-08-30", "close": 36.93, "volume": 2820313.0}, {"date": "2017-08-31", "close": 36.97, "volume": 4288624.0}, {"date": "2017-09-01", "close": 37.22, "volume": 4100025.0}, {"date": "2017-09-05", "close": 36.85, "volume": 7122359.0}, {"date": "2017-09-06", "close": 37.27, "volume": 4187690.0}, {"date": "2017-09-07", "close": 37.54, "volume": 3597478.0}, {"date": "2017-09-08", "close": 37.5, "volume": 5564588.0}, {"date": "2017-09-11", "close": 37.84, "volume": 6920120.0}, {"date": "2017-09-12", "close": 37.86, "volume": 3524498.0}, {"date": "2017-09-13", "close": 37.53, "volume": 4983362.0}, {"date": "2017-09-14", "close": 37.38, "volume": 5799027.0}, {"date": "2017-09-15", "close": 37.65, "volume": 7245628.0}, {"date": "2017-09-18", "close": 38.07, "volume": 6179576.0}, {"date": "2017-09-19", "close": 38.3, "volume": 6559354.0}, {"date": "2017-09-20", "close": 37.82, "volume": 7960667.0}, {"date": "2017-09-21", "close": 38.24, "volume": 8457997.0}, {"date": "2017-09-22", "close": 37.77, "volume": 4529917.0}, {"date": "2017-09-25", "close": 37.07, "volume": 5895009.0}, {"date": "2017-09-26", "close": 37.14, "volume": 5995371.0}, {"date": "2017-09-27", "close": 37.25, "volume": 4802393.0}, {"date": "2017-09-28", "close": 37.05, "volume": 7618715.0}, {"date": "2017-09-29", "close": 37.55, "volume": 3818547.0}, {"date": "2017-10-02", "close": 38.13, "volume": 5096809.0}, {"date": "2017-10-03", "close": 38.44, "volume": 3726107.0}, {"date": "2017-10-04", "close": 38.27, "volume": 2717195.0}, {"date": "2017-10-05", "close": 38.46, "volume": 4456845.0}, {"date": "2017-10-06", "close": 38.46, "volume": 3086863.0}, {"date": "2017-10-09", "close": 38.77, "volume": 1964296.0}, {"date": "2017-10-10", "close": 38.97, "volume": 4111991.0}, {"date": "2017-10-11", "close": 40.35, "volume": 9015402.0}, {"date": "2017-10-12", "close": 40.44, "volume": 5524109.0}, {"date": "2017-10-13", "close": 40.82, "volume": 3910649.0}, {"date": "2017-10-16", "close": 40.89, "volume": 2706993.0}, {"date": "2017-10-17", "close": 41.25, "volume": 7582740.0}, {"date": "2017-10-18", "close": 41.5, "volume": 6652857.0}, {"date": "2017-10-19", "close": 41.07, "volume": 5710431.0}, {"date": "2017-10-20", "close": 41.12, "volume": 5227821.0}, {"date": "2017-10-23", "close": 41.21, "volume": 5092423.0}, {"date": "2017-10-24", "close": 41.32, "volume": 4099316.0}, {"date": "2017-10-25", "close": 41.16, "volume": 3360037.0}, {"date": "2017-10-26", "close": 41.2, "volume": 3651466.0}, {"date": "2017-10-27", "close": 42.15, "volume": 4822676.0}, {"date": "2017-10-30", "close": 42.13, "volume": 5200814.0}, {"date": "2017-10-31", "close": 42.33, "volume": 3704216.0}, {"date": "2017-11-01", "close": 42.1, "volume": 4235662.0}, {"date": "2017-11-02", "close": 42.15, "volume": 3255709.0}, {"date": "2017-11-03", "close": 42.19, "volume": 6140749.0}, {"date": "2017-11-06", "close": 42.43, "volume": 5650007.0}, {"date": "2017-11-07", "close": 42.51, "volume": 2761602.0}, {"date": "2017-11-08", "close": 42.43, "volume": 2378242.0}, {"date": "2017-11-09", "close": 41.64, "volume": 4679710.0}, {"date": "2017-11-10", "close": 41.72, "volume": 5333896.0}, {"date": "2017-11-13", "close": 42.01, "volume": 2221598.0}, {"date": "2017-11-14", "close": 41.86, "volume": 2798825.0}, {"date": "2017-11-15", "close": 41.54, "volume": 3417302.0}, {"date": "2017-11-16", "close": 42.1, "volume": 3304373.0}, {"date": "2017-11-17", "close": 42.07, "volume": 3701860.0}, {"date": "2017-11-20", "close": 42.21, "volume": 4455289.0}, {"date": "2017-11-21", "close": 42.58, "volume": 3668428.0}, {"date": "2017-11-22", "close": 42.41, "volume": 2768418.0}, {"date": "2017-11-24", "close": 42.99, "volume": 1499721.0}, {"date": "2017-11-27", "close": 41.09, "volume": 8182139.0}, {"date": "2017-11-28", "close": 40.93, "volume": 4864665.0}, {"date": "2017-11-29", "close": 39.41, "volume": 11795900.0}, {"date": "2017-11-30", "close": 39.6, "volume": 9357042.0}, {"date": "2017-12-01", "close": 39.7, "volume": 7192236.0}, {"date": "2017-12-04", "close": 39.39, "volume": 7108967.0}, {"date": "2017-12-05", "close": 39.2, "volume": 4503993.0}, {"date": "2017-12-06", "close": 38.68, "volume": 8622106.0}, {"date": "2017-12-07", "close": 39.01, "volume": 11285390.0}, {"date": "2017-12-08", "close": 39.0, "volume": 5071586.0}, {"date": "2017-12-11", "close": 39.37, "volume": 5272454.0}, {"date": "2017-12-12", "close": 39.3, "volume": 5488141.0}, {"date": "2017-12-13", "close": 39.29, "volume": 4226888.0}, {"date": "2017-12-14", "close": 39.4, "volume": 4737556.0}, {"date": "2017-12-15", "close": 39.5, "volume": 7156382.0}, {"date": "2017-12-18", "close": 39.4, "volume": 5746869.0}, {"date": "2017-12-19", "close": 39.34, "volume": 4455244.0}, {"date": "2017-12-20", "close": 39.44, "volume": 6330143.0}, {"date": "2017-12-21", "close": 39.23, "volume": 3563137.0}, {"date": "2017-12-22", "close": 39.63, "volume": 2523571.0}, {"date": "2017-12-26", "close": 38.95, "volume": 2855105.0}, {"date": "2017-12-27", "close": 39.08, "volume": 3076084.0}, {"date": "2017-12-28", "close": 39.74, "volume": 4268827.0}, {"date": "2017-12-29", "close": 39.65, "volume": 3870551.0}, {"date": "2018-01-02", "close": 41.02, "volume": 4983849.0}, {"date": "2018-01-03", "close": 41.71, "volume": 6962701.0}, {"date": "2018-01-04", "close": 41.49, "volume": 4876605.0}, {"date": "2018-01-05", "close": 42.46, "volume": 5330762.0}, {"date": "2018-01-08", "close": 42.44, "volume": 3538166.0}, {"date": "2018-01-09", "close": 42.18, "volume": 5729886.0}, {"date": "2018-01-10", "close": 41.3, "volume": 7094137.0}, {"date": "2018-01-11", "close": 41.03, "volume": 5701803.0}, {"date": "2018-01-12", "close": 41.19, "volume": 5028041.0}, {"date": "2018-01-16", "close": 42.23, "volume": 8731167.0}, {"date": "2018-01-17", "close": 43.13, "volume": 7108953.0}, {"date": "2018-01-18", "close": 44.57, "volume": 11854740.0}, {"date": "2018-01-19", "close": 44.67, "volume": 6543622.0}, {"date": "2018-01-22", "close": 46.38, "volume": 8324605.0}, {"date": "2018-01-23", "close": 46.28, "volume": 5659918.0}, {"date": "2018-01-24", "close": 45.33, "volume": 7391846.0}, {"date": "2018-01-25", "close": 45.1, "volume": 7655529.0}, {"date": "2018-01-26", "close": 45.72, "volume": 7056108.0}, {"date": "2018-01-29", "close": 45.4, "volume": 11590720.0}, {"date": "2018-01-30", "close": 44.88, "volume": 10224610.0}, {"date": "2018-01-31", "close": 45.31, "volume": 6333308.0}, {"date": "2018-02-01", "close": 45.45, "volume": 6706235.0}, {"date": "2018-02-02", "close": 44.51, "volume": 12038560.0}, {"date": "2018-02-05", "close": 42.95, "volume": 11746990.0}, {"date": "2018-02-06", "close": 43.59, "volume": 13149540.0}, {"date": "2018-02-07", "close": 41.88, "volume": 15239300.0}, {"date": "2018-02-08", "close": 40.36, "volume": 11338030.0}, {"date": "2018-02-09", "close": 41.47, "volume": 10570810.0}, {"date": "2018-02-12", "close": 42.53, "volume": 6565569.0}, {"date": "2018-02-13", "close": 42.38, "volume": 5808697.0}, {"date": "2018-02-14", "close": 43.05, "volume": 6859984.0}, {"date": "2018-02-15", "close": 43.52, "volume": 6116537.0}, {"date": "2018-02-16", "close": 43.48, "volume": 4792140.0}, {"date": "2018-02-20", "close": 43.74, "volume": 9246610.0}, {"date": "2018-02-21", "close": 42.89, "volume": 6610062.0}, {"date": "2018-02-22", "close": 42.39, "volume": 7983977.0}, {"date": "2018-02-23", "close": 43.9, "volume": 7194596.0}, {"date": "2018-02-26", "close": 44.41, "volume": 3886912.0}, {"date": "2018-02-27", "close": 43.62, "volume": 5978739.0}, {"date": "2018-02-28", "close": 43.35, "volume": 6399514.0}, {"date": "2018-03-01", "close": 42.72, "volume": 7792148.0}, {"date": "2018-03-02", "close": 43.01, "volume": 4819615.0}, {"date": "2018-03-05", "close": 43.49, "volume": 5977186.0}, {"date": "2018-03-06", "close": 43.54, "volume": 8622466.0}, {"date": "2018-03-07", "close": 44.2, "volume": 4472551.0}, {"date": "2018-03-08", "close": 43.8, "volume": 7092396.0}, {"date": "2018-03-09", "close": 44.59, "volume": 8335339.0}, {"date": "2018-03-12", "close": 45.22, "volume": 5176080.0}, {"date": "2018-03-13", "close": 44.99, "volume": 5834724.0}, {"date": "2018-03-14", "close": 45.15, "volume": 4300486.0}, {"date": "2018-03-15", "close": 45.31, "volume": 3934605.0}, {"date": "2018-03-16", "close": 44.97, "volume": 8125628.0}, {"date": "2018-03-19", "close": 44.6, "volume": 5116351.0}, {"date": "2018-03-20", "close": 44.83, "volume": 6403905.0}, {"date": "2018-03-21", "close": 44.7, "volume": 6959831.0}, {"date": "2018-03-22", "close": 43.69, "volume": 5970570.0}, {"date": "2018-03-23", "close": 42.58, "volume": 5922978.0}, {"date": "2018-03-26", "close": 44.27, "volume": 5395258.0}, {"date": "2018-03-27", "close": 43.29, "volume": 6985997.0}, {"date": "2018-03-28", "close": 42.69, "volume": 8563120.0}, {"date": "2018-03-29", "close": 43.76, "volume": 7758780.0}, {"date": "2018-04-02", "close": 42.5, "volume": 6230361.0}, {"date": "2018-04-03", "close": 43.48, "volume": 6164323.0}, {"date": "2018-04-04", "close": 43.94, "volume": 5497422.0}, {"date": "2018-04-05", "close": 43.32, "volume": 6104264.0}, {"date": "2018-04-06", "close": 42.42, "volume": 5114547.0}, {"date": "2018-04-09", "close": 43.07, "volume": 6688466.0}, {"date": "2018-04-10", "close": 43.58, "volume": 5786414.0}, {"date": "2018-04-11", "close": 43.38, "volume": 4632373.0}, {"date": "2018-04-12", "close": 43.85, "volume": 7565149.0}, {"date": "2018-04-13", "close": 42.65, "volume": 5690162.0}, {"date": "2018-04-16", "close": 42.87, "volume": 5206937.0}, {"date": "2018-04-17", "close": 42.31, "volume": 9828697.0}, {"date": "2018-04-18", "close": 41.92, "volume": 8942708.0}, {"date": "2018-04-19", "close": 39.53, "volume": 27477170.0}, {"date": "2018-04-20", "close": 38.95, "volume": 15312880.0}, {"date": "2018-04-23", "close": 38.75, "volume": 11177970.0}, {"date": "2018-04-24", "close": 38.75, "volume": 13003390.0}, {"date": "2018-04-25", "close": 38.17, "volume": 12358680.0}, {"date": "2018-04-26", "close": 38.17, "volume": 7685400.0}, {"date": "2018-04-27", "close": 38.17, "volume": 8265562.0}, {"date": "2018-04-30", "close": 38.45, "volume": 7967985.0}, {"date": "2018-05-01", "close": 38.93, "volume": 5504458.0}, {"date": "2018-05-02", "close": 37.75, "volume": 11513650.0}, {"date": "2018-05-03", "close": 38.1, "volume": 7021384.0}, {"date": "2018-05-04", "close": 38.59, "volume": 9473979.0}, {"date": "2018-05-07", "close": 38.45, "volume": 4574130.0}, {"date": "2018-05-08", "close": 39.18, "volume": 8102660.0}, {"date": "2018-05-09", "close": 39.35, "volume": 5859870.0}, {"date": "2018-05-10", "close": 39.77, "volume": 7957723.0}, {"date": "2018-05-11", "close": 39.91, "volume": 4184241.0}, {"date": "2018-05-14", "close": 39.95, "volume": 5013918.0}, {"date": "2018-05-15", "close": 39.3, "volume": 5622821.0}, {"date": "2018-05-16", "close": 39.79, "volume": 7578567.0}, {"date": "2018-05-17", "close": 38.96, "volume": 7946235.0}, {"date": "2018-05-18", "close": 38.42, "volume": 7783754.0}, {"date": "2018-05-21", "close": 39.47, "volume": 7884270.0}, {"date": "2018-05-22", "close": 39.64, "volume": 5752013.0}, {"date": "2018-05-23", "close": 39.65, "volume": 4792792.0}, {"date": "2018-05-24", "close": 39.27, "volume": 7930841.0}, {"date": "2018-05-25", "close": 39.3, "volume": 5391907.0}, {"date": "2018-05-29", "close": 38.16, "volume": 7188821.0}, {"date": "2018-05-30", "close": 38.34, "volume": 8386705.0}, {"date": "2018-05-31", "close": 38.7, "volume": 8129202.0}, {"date": "2018-06-01", "close": 39.2, "volume": 5961633.0}, {"date": "2018-06-04", "close": 39.97, "volume": 8870642.0}, {"date": "2018-06-05", "close": 39.54, "volume": 6154841.0}, {"date": "2018-06-06", "close": 39.56, "volume": 9829556.0}, {"date": "2018-06-07", "close": 39.52, "volume": 8204442.0}, {"date": "2018-06-08", "close": 38.93, "volume": 8081086.0}, {"date": "2018-06-11", "close": 38.76, "volume": 4488127.0}, {"date": "2018-06-12", "close": 39.2, "volume": 6349936.0}, {"date": "2018-06-13", "close": 39.05, "volume": 9612893.0}, {"date": "2018-06-14", "close": 38.6, "volume": 7636002.0}, {"date": "2018-06-15", "close": 38.69, "volume": 11235640.0}, {"date": "2018-06-18", "close": 38.25, "volume": 8921936.0}, {"date": "2018-06-19", "close": 37.56, "volume": 9804517.0}, {"date": "2018-06-20", "close": 38.35, "volume": 8668530.0}, {"date": "2018-06-21", "close": 37.62, "volume": 9021103.0}, {"date": "2018-06-22", "close": 38.12, "volume": 10385920.0}, {"date": "2018-06-25", "close": 36.51, "volume": 10519230.0}, {"date": "2018-06-26", "close": 36.46, "volume": 8817034.0}, {"date": "2018-06-27", "close": 35.51, "volume": 8798003.0}, {"date": "2018-06-28", "close": 35.94, "volume": 7199033.0}, {"date": "2018-06-29", "close": 36.56, "volume": 8088167.0}, {"date": "2018-07-02", "close": 36.54, "volume": 7365505.0}, {"date": "2018-07-03", "close": 36.39, "volume": 6512599.0}, {"date": "2018-07-05", "close": 36.59, "volume": 9230880.0}, {"date": "2018-07-06", "close": 37.27, "volume": 7251271.0}, {"date": "2018-07-09", "close": 37.83, "volume": 7124149.0}, {"date": "2018-07-10", "close": 37.93, "volume": 6776858.0}, {"date": "2018-07-11", "close": 36.97, "volume": 7261953.0}, {"date": "2018-07-12", "close": 37.31, "volume": 5275222.0}, {"date": "2018-07-13", "close": 37.77, "volume": 4947284.0}, {"date": "2018-07-16", "close": 37.79, "volume": 5398577.0}, {"date": "2018-07-17", "close": 38.04, "volume": 6238298.0}, {"date": "2018-07-18", "close": 38.41, "volume": 10529500.0}, {"date": "2018-07-19", "close": 39.81, "volume": 17745930.0}, {"date": "2018-07-20", "close": 40.73, "volume": 14480990.0}, {"date": "2018-07-23", "close": 40.74, "volume": 6832756.0}, {"date": "2018-07-24", "close": 40.39, "volume": 7018282.0}, {"date": "2018-07-25", "close": 40.89, "volume": 7725663.0}, {"date": "2018-07-26", "close": 40.82, "volume": 8476564.0}, {"date": "2018-07-27", "close": 41.45, "volume": 9468457.0}, {"date": "2018-07-30", "close": 41.09, "volume": 5173638.0}, {"date": "2018-07-31", "close": 41.21, "volume": 4903756.0}, {"date": "2018-08-01", "close": 41.71, "volume": 6115020.0}, {"date": "2018-08-02", "close": 41.55, "volume": 4669227.0}, {"date": "2018-08-03", "close": 41.69, "volume": 4575007.0}, {"date": "2018-08-06", "close": 41.07, "volume": 7245709.0}, {"date": "2018-08-07", "close": 41.24, "volume": 7493985.0}, {"date": "2018-08-08", "close": 41.97, "volume": 5089533.0}, {"date": "2018-08-09", "close": 41.84, "volume": 4513219.0}, {"date": "2018-08-10", "close": 41.03, "volume": 7053196.0}, {"date": "2018-08-13", "close": 40.71, "volume": 6708558.0}, {"date": "2018-08-14", "close": 40.91, "volume": 5338054.0}, {"date": "2018-08-15", "close": 40.45, "volume": 6052798.0}, {"date": "2018-08-16", "close": 40.41, "volume": 5543310.0}, {"date": "2018-08-17", "close": 40.13, "volume": 7897208.0}, {"date": "2018-08-20", "close": 40.1, "volume": 4156706.0}, {"date": "2018-08-21", "close": 40.89, "volume": 6075067.0}, {"date": "2018-08-22", "close": 40.9, "volume": 5512710.0}, {"date": "2018-08-23", "close": 40.68, "volume": 4125085.0}, {"date": "2018-08-24", "close": 41.24, "volume": 4231960.0}, {"date": "2018-08-27", "close": 41.53, "volume": 5730349.0}, {"date": "2018-08-28", "close": 42.35, "volume": 10681440.0}, {"date": "2018-08-29", "close": 44.13, "volume": 12273740.0}, {"date": "2018-08-30", "close": 43.46, "volume": 7826195.0}, {"date": "2018-08-31", "close": 43.6, "volume": 8772288.0}, {"date": "2018-09-04", "close": 44.11, "volume": 8173704.0}, {"date": "2018-09-05", "close": 44.22, "volume": 7261156.0}, {"date": "2018-09-06", "close": 44.05, "volume": 10423180.0}, {"date": "2018-09-07", "close": 44.88, "volume": 14255960.0}, {"date": "2018-09-10", "close": 44.62, "volume": 6824866.0}, {"date": "2018-09-11", "close": 44.55, "volume": 12509660.0}, {"date": "2018-09-12", "close": 43.94, "volume": 10278680.0}, {"date": "2018-09-13", "close": 43.43, "volume": 9623659.0}, {"date": "2018-09-14", "close": 44.41, "volume": 5295391.0}, {"date": "2018-09-17", "close": 43.76, "volume": 6208023.0}, {"date": "2018-09-18", "close": 43.56, "volume": 8812444.0}, {"date": "2018-09-19", "close": 44.02, "volume": 6393205.0}, {"date": "2018-09-20", "close": 44.17, "volume": 4725296.0}, {"date": "2018-09-21", "close": 44.06, "volume": 6652147.0}, {"date": "2018-09-24", "close": 44.89, "volume": 8229145.0}, {"date": "2018-09-25", "close": 44.17, "volume": 6659797.0}, {"date": "2018-09-26", "close": 44.27, "volume": 4564255.0}, {"date": "2018-09-27", "close": 44.76, "volume": 6711670.0}, {"date": "2018-09-28", "close": 44.16, "volume": 7727673.0}, {"date": "2018-10-01", "close": 44.66, "volume": 4969287.0}, {"date": "2018-10-02", "close": 43.62, "volume": 5440290.0}, {"date": "2018-10-03", "close": 43.96, "volume": 5631102.0}, {"date": "2018-10-04", "close": 42.43, "volume": 7885046.0}, {"date": "2018-10-05", "close": 41.63, "volume": 7920628.0}, {"date": "2018-10-08", "close": 40.96, "volume": 7761760.0}, {"date": "2018-10-09", "close": 40.9, "volume": 5678698.0}, {"date": "2018-10-10", "close": 39.35, "volume": 12782540.0}, {"date": "2018-10-11", "close": 38.94, "volume": 10182470.0}, {"date": "2018-10-12", "close": 39.66, "volume": 7551616.0}, {"date": "2018-10-15", "close": 38.75, "volume": 8208923.0}, {"date": "2018-10-16", "close": 40.01, "volume": 10743130.0}, {"date": "2018-10-17", "close": 39.57, "volume": 8163394.0}, {"date": "2018-10-18", "close": 38.54, "volume": 9553982.0}, {"date": "2018-10-19", "close": 38.45, "volume": 11266230.0}, {"date": "2018-10-22", "close": 38.72, "volume": 8165665.0}, {"date": "2018-10-23", "close": 38.0, "volume": 12348670.0}, {"date": "2018-10-24", "close": 36.48, "volume": 13311310.0}, {"date": "2018-10-25", "close": 37.39, "volume": 9859771.0}, {"date": "2018-10-26", "close": 36.67, "volume": 11973200.0}, {"date": "2018-10-29", "close": 36.33, "volume": 8243106.0}, {"date": "2018-10-30", "close": 37.78, "volume": 12041690.0}, {"date": "2018-10-31", "close": 38.1, "volume": 12610910.0}, {"date": "2018-11-01", "close": 39.05, "volume": 14346320.0}, {"date": "2018-11-02", "close": 38.78, "volume": 9736204.0}, {"date": "2018-11-05", "close": 38.48, "volume": 8591862.0}, {"date": "2018-11-06", "close": 38.73, "volume": 8578095.0}, {"date": "2018-11-07", "close": 39.18, "volume": 6568667.0}, {"date": "2018-11-08", "close": 38.7, "volume": 7953651.0}, {"date": "2018-11-09", "close": 38.07, "volume": 5975376.0}, {"date": "2018-11-12", "close": 37.06, "volume": 11666700.0}, {"date": "2018-11-13", "close": 37.4, "volume": 15056830.0}, {"date": "2018-11-14", "close": 37.84, "volume": 10396890.0}, {"date": "2018-11-15", "close": 38.52, "volume": 10813740.0}, {"date": "2018-11-16", "close": 36.87, "volume": 16382330.0}, {"date": "2018-11-19", "close": 36.05, "volume": 15190950.0}, {"date": "2018-11-20", "close": 35.64, "volume": 11673470.0}, {"date": "2018-11-21", "close": 36.17, "volume": 7013067.0}, {"date": "2018-11-23", "close": 35.96, "volume": 2320492.0}, {"date": "2018-11-26", "close": 36.84, "volume": 7077018.0}, {"date": "2018-11-27", "close": 36.8, "volume": 6870188.0}, {"date": "2018-11-28", "close": 38.01, "volume": 8375198.0}, {"date": "2018-11-29", "close": 37.93, "volume": 7056553.0}, {"date": "2018-11-30", "close": 37.59, "volume": 8734423.0}, {"date": "2018-12-03", "close": 38.73, "volume": 7457547.0}, {"date": "2018-12-04", "close": 37.44, "volume": 13321160.0}, {"date": "2018-12-06", "close": 36.86, "volume": 12075730.0}, {"date": "2018-12-07", "close": 36.52, "volume": 10802710.0}, {"date": "2018-12-10", "close": 36.43, "volume": 12249720.0}, {"date": "2018-12-11", "close": 36.7, "volume": 8583384.0}, {"date": "2018-12-12", "close": 37.38, "volume": 8375481.0}, {"date": "2018-12-13", "close": 37.33, "volume": 5825943.0}, {"date": "2018-12-14", "close": 36.53, "volume": 5969600.0}, {"date": "2018-12-17", "close": 36.22, "volume": 10733100.0}, {"date": "2018-12-18", "close": 36.76, "volume": 7060297.0}, {"date": "2018-12-19", "close": 36.23, "volume": 11786370.0}, {"date": "2018-12-20", "close": 35.88, "volume": 12536890.0}, {"date": "2018-12-21", "close": 35.71, "volume": 16980140.0}, {"date": "2018-12-24", "close": 35.29, "volume": 6288545.0}, {"date": "2018-12-26", "close": 36.76, "volume": 9935891.0}, {"date": "2018-12-27", "close": 36.78, "volume": 8688644.0}, {"date": "2018-12-28", "close": 37.14, "volume": 7368927.0}, {"date": "2018-12-31", "close": 36.91, "volume": 4600576.0}, {"date": "2019-01-02", "close": 36.52, "volume": 5253038.0}, {"date": "2019-01-03", "close": 34.36, "volume": 15944750.0}, {"date": "2019-01-04", "close": 34.97, "volume": 14178230.0}, {"date": "2019-01-07", "close": 35.23, "volume": 6759508.0}, {"date": "2019-01-08", "close": 34.94, "volume": 11462190.0}, {"date": "2019-01-09", "close": 35.61, "volume": 11770310.0}, {"date": "2019-01-10", "close": 36.42, "volume": 7854616.0}, {"date": "2019-01-11", "close": 36.61, "volume": 7228573.0}, {"date": "2019-01-14", "close": 35.76, "volume": 6146105.0}, {"date": "2019-01-15", "close": 36.04, "volume": 10150270.0}, {"date": "2019-01-16", "close": 35.64, "volume": 8726692.0}, {"date": "2019-01-17", "close": 36.29, "volume": 21916070.0}, {"date": "2019-01-18", "close": 36.84, "volume": 12898080.0}, {"date": "2019-01-22", "close": 36.37, "volume": 13244520.0}, {"date": "2019-01-23", "close": 36.49, "volume": 13918580.0}, {"date": "2019-01-24", "close": 37.64, "volume": 14093520.0}, {"date": "2019-01-25", "close": 38.14, "volume": 16750290.0}, {"date": "2019-01-28", "close": 37.44, "volume": 14083530.0}, {"date": "2019-01-29", "close": 36.33, "volume": 10100770.0}, {"date": "2019-01-30", "close": 37.38, "volume": 9228645.0}, {"date": "2019-01-31", "close": 37.62, "volume": 7632898.0}, {"date": "2019-02-01", "close": 37.57, "volume": 6438248.0}, {"date": "2019-02-04", "close": 37.94, "volume": 7283765.0}, {"date": "2019-02-05", "close": 38.25, "volume": 7311824.0}, {"date": "2019-02-06", "close": 38.74, "volume": 8795206.0}, {"date": "2019-02-07", "close": 38.12, "volume": 7913339.0}, {"date": "2019-02-08", "close": 37.79, "volume": 6047147.0}, {"date": "2019-02-11", "close": 38.29, "volume": 8860662.0}, {"date": "2019-02-12", "close": 38.64, "volume": 8831206.0}, {"date": "2019-02-13", "close": 38.13, "volume": 7155553.0}, {"date": "2019-02-14", "close": 38.06, "volume": 7782295.0}, {"date": "2019-02-15", "close": 38.09, "volume": 6256453.0}, {"date": "2019-02-19", "close": 38.46, "volume": 8105692.0}, {"date": "2019-02-20", "close": 39.0, "volume": 7178541.0}, {"date": "2019-02-21", "close": 38.98, "volume": 4600949.0}, {"date": "2019-02-22", "close": 39.39, "volume": 5117843.0}, {"date": "2019-02-25", "close": 39.58, "volume": 5092674.0}, {"date": "2019-02-26", "close": 39.6, "volume": 5587317.0}, {"date": "2019-02-27", "close": 39.45, "volume": 8194917.0}, {"date": "2019-02-28", "close": 39.05, "volume": 5705056.0}, {"date": "2019-03-01", "close": 39.39, "volume": 5299224.0}, {"date": "2019-03-04", "close": 39.15, "volume": 7079397.0}, {"date": "2019-03-05", "close": 39.02, "volume": 7165259.0}, {"date": "2019-03-06", "close": 38.79, "volume": 4432907.0}, {"date": "2019-03-07", "close": 38.63, "volume": 4231304.0}, {"date": "2019-03-08", "close": 38.2, "volume": 5066169.0}, {"date": "2019-03-11", "close": 38.64, "volume": 5998374.0}, {"date": "2019-03-12", "close": 38.9, "volume": 5579975.0}, {"date": "2019-03-13", "close": 39.21, "volume": 6086413.0}, {"date": "2019-03-14", "close": 38.82, "volume": 4935027.0}, {"date": "2019-03-15", "close": 39.65, "volume": 8871303.0}, {"date": "2019-03-18", "close": 39.85, "volume": 6285840.0}, {"date": "2019-03-19", "close": 39.76, "volume": 7567858.0}, {"date": "2019-03-20", "close": 39.85, "volume": 4602633.0}, {"date": "2019-03-21", "close": 41.04, "volume": 6488882.0}, {"date": "2019-03-22", "close": 40.43, "volume": 6640159.0}, {"date": "2019-03-25", "close": 39.92, "volume": 4901758.0}, {"date": "2019-03-26", "close": 40.4, "volume": 5573519.0}, {"date": "2019-03-27", "close": 40.2, "volume": 7648330.0}, {"date": "2019-03-28", "close": 40.34, "volume": 6008168.0}, {"date": "2019-03-29", "close": 40.96, "volume": 6116275.0}, {"date": "2019-04-01", "close": 41.37, "volume": 6287268.0}, {"date": "2019-04-02", "close": 41.27, "volume": 5480891.0}, {"date": "2019-04-03", "close": 41.79, "volume": 6819719.0}, {"date": "2019-04-04", "close": 42.04, "volume": 7610282.0}, {"date": "2019-04-05", "close": 42.23, "volume": 4430547.0}, {"date": "2019-04-08", "close": 42.39, "volume": 6830306.0}, {"date": "2019-04-09", "close": 42.21, "volume": 5044021.0}, {"date": "2019-04-10", "close": 42.37, "volume": 3479213.0}, {"date": "2019-04-11", "close": 42.1, "volume": 5171654.0}, {"date": "2019-04-12", "close": 42.58, "volume": 6555685.0}, {"date": "2019-04-15", "close": 42.61, "volume": 5274339.0}, {"date": "2019-04-16", "close": 43.01, "volume": 6639065.0}, {"date": "2019-04-17", "close": 44.39, "volume": 15794410.0}, {"date": "2019-04-18", "close": 45.4, "volume": 16567830.0}, {"date": "2019-04-22", "close": 45.15, "volume": 10768260.0}, {"date": "2019-04-23", "close": 45.42, "volume": 11436630.0}, {"date": "2019-04-24", "close": 45.41, "volume": 10776750.0}, {"date": "2019-04-25", "close": 44.48, "volume": 10149790.0}, {"date": "2019-04-26", "close": 43.94, "volume": 12745000.0}, {"date": "2019-04-29", "close": 43.83, "volume": 9269892.0}, {"date": "2019-04-30", "close": 43.82, "volume": 11862890.0}, {"date": "2019-05-01", "close": 43.82, "volume": 7319021.0}, {"date": "2019-05-02", "close": 44.4, "volume": 10717290.0}, {"date": "2019-05-03", "close": 44.71, "volume": 5479939.0}, {"date": "2019-05-06", "close": 43.76, "volume": 10756390.0}, {"date": "2019-05-07", "close": 43.76, "volume": 10225160.0}, {"date": "2019-05-08", "close": 43.7, "volume": 8112550.0}, {"date": "2019-05-09", "close": 43.25, "volume": 11229560.0}, {"date": "2019-05-10", "close": 42.83, "volume": 8314005.0}, {"date": "2019-05-13", "close": 40.99, "volume": 11046000.0}, {"date": "2019-05-14", "close": 41.97, "volume": 7107844.0}, {"date": "2019-05-15", "close": 41.97, "volume": 5347893.0}, {"date": "2019-05-16", "close": 41.53, "volume": 9214675.0}, {"date": "2019-05-17", "close": 40.25, "volume": 11270980.0}, {"date": "2019-05-20", "close": 38.66, "volume": 13979650.0}, {"date": "2019-05-21", "close": 39.3, "volume": 11806400.0}, {"date": "2019-05-22", "close": 38.9, "volume": 12217580.0}, {"date": "2019-05-23", "close": 38.07, "volume": 14709110.0}, {"date": "2019-05-24", "close": 38.2, "volume": 10540670.0}, {"date": "2019-05-28", "close": 37.65, "volume": 12484720.0}, {"date": "2019-05-29", "close": 37.69, "volume": 13042990.0}, {"date": "2019-05-30", "close": 38.04, "volume": 7351714.0}, {"date": "2019-05-31", "close": 38.35, "volume": 9302893.0}, {"date": "2019-06-03", "close": 38.82, "volume": 9618285.0}, {"date": "2019-06-04", "close": 39.06, "volume": 6985615.0}, {"date": "2019-06-05", "close": 38.23, "volume": 8220145.0}, {"date": "2019-06-06", "close": 38.44, "volume": 6233956.0}, {"date": "2019-06-07", "close": 38.82, "volume": 4457237.0}, {"date": "2019-06-10", "close": 39.62, "volume": 8351793.0}, {"date": "2019-06-11", "close": 39.96, "volume": 6100708.0}, {"date": "2019-06-12", "close": 39.46, "volume": 6163222.0}, {"date": "2019-06-13", "close": 39.45, "volume": 6646766.0}, {"date": "2019-06-14", "close": 37.84, "volume": 11281550.0}, {"date": "2019-06-17", "close": 37.66, "volume": 6500741.0}, {"date": "2019-06-18", "close": 39.21, "volume": 12303210.0}, {"date": "2019-06-19", "close": 39.4, "volume": 10217610.0}, {"date": "2019-06-20", "close": 40.51, "volume": 10400420.0}, {"date": "2019-06-21", "close": 40.52, "volume": 12766300.0}, {"date": "2019-06-24", "close": 39.98, "volume": 6570962.0}, {"date": "2019-06-25", "close": 38.92, "volume": 6790520.0}, {"date": "2019-06-26", "close": 39.08, "volume": 9133326.0}, {"date": "2019-06-27", "close": 39.59, "volume": 11375160.0}, {"date": "2019-06-28", "close": 39.17, "volume": 7039976.0}, {"date": "2019-07-01", "close": 41.38, "volume": 11085420.0}, {"date": "2019-07-02", "close": 40.8, "volume": 4446016.0}, {"date": "2019-07-03", "close": 40.33, "volume": 3125012.0}, {"date": "2019-07-05", "close": 39.93, "volume": 3149470.0}, {"date": "2019-07-08", "close": 39.32, "volume": 6772262.0}, {"date": "2019-07-09", "close": 39.67, "volume": 6576968.0}, {"date": "2019-07-10", "close": 40.71, "volume": 7944982.0}, {"date": "2019-07-11", "close": 40.9, "volume": 6126560.0}, {"date": "2019-07-12", "close": 41.23, "volume": 4695815.0}, {"date": "2019-07-15", "close": 41.82, "volume": 5784301.0}, {"date": "2019-07-16", "close": 41.77, "volume": 6529518.0}, {"date": "2019-07-17", "close": 41.63, "volume": 5514566.0}, {"date": "2019-07-18", "close": 43.19, "volume": 11262040.0}, {"date": "2019-07-19", "close": 43.83, "volume": 11439130.0}, {"date": "2019-07-22", "close": 44.6, "volume": 10035910.0}, {"date": "2019-07-23", "close": 44.42, "volume": 6565784.0}, {"date": "2019-07-24", "close": 44.54, "volume": 7130494.0}, {"date": "2019-07-25", "close": 43.62, "volume": 6594076.0}, {"date": "2019-07-26", "close": 43.46, "volume": 4398967.0}, {"date": "2019-07-29", "close": 43.94, "volume": 4138649.0}, {"date": "2019-07-30", "close": 43.11, "volume": 4938490.0}, {"date": "2019-07-31", "close": 42.63, "volume": 7592285.0}, {"date": "2019-08-01", "close": 41.87, "volume": 9662848.0}, {"date": "2019-08-02", "close": 41.65, "volume": 9316972.0}, {"date": "2019-08-05", "close": 39.87, "volume": 6668437.0}, {"date": "2019-08-06", "close": 41.26, "volume": 8667763.0}, {"date": "2019-08-07", "close": 41.26, "volume": 5484674.0}, {"date": "2019-08-08", "close": 41.9, "volume": 7795872.0}, {"date": "2019-08-09", "close": 41.41, "volume": 3480493.0}, {"date": "2019-08-12", "close": 40.96, "volume": 3463479.0}, {"date": "2019-08-13", "close": 41.84, "volume": 7834553.0}, {"date": "2019-08-14", "close": 40.43, "volume": 9622124.0}, {"date": "2019-08-15", "close": 40.86, "volume": 7690100.0}, {"date": "2019-08-16", "close": 41.54, "volume": 4845662.0}, {"date": "2019-08-19", "close": 41.78, "volume": 3797555.0}, {"date": "2019-08-20", "close": 41.94, "volume": 7540304.0}, {"date": "2019-08-21", "close": 42.58, "volume": 3914624.0}, {"date": "2019-08-22", "close": 42.13, "volume": 3145644.0}, {"date": "2019-08-23", "close": 40.95, "volume": 7526853.0}, {"date": "2019-08-26", "close": 41.34, "volume": 5519272.0}, {"date": "2019-08-27", "close": 41.35, "volume": 4192830.0}, {"date": "2019-08-28", "close": 41.65, "volume": 3586256.0}, {"date": "2019-08-29", "close": 42.28, "volume": 5171590.0}, {"date": "2019-08-30", "close": 42.63, "volume": 5382157.0}, {"date": "2019-09-03", "close": 41.72, "volume": 4748058.0}, {"date": "2019-09-04", "close": 43.15, "volume": 4465601.0}, {"date": "2019-09-05", "close": 44.24, "volume": 7701277.0}, {"date": "2019-09-06", "close": 43.71, "volume": 4325317.0}, {"date": "2019-09-09", "close": 43.85, "volume": 4677018.0}, {"date": "2019-09-10", "close": 44.1, "volume": 5001631.0}, {"date": "2019-09-11", "close": 44.22, "volume": 4016804.0}, {"date": "2019-09-12", "close": 44.07, "volume": 6577939.0}, {"date": "2019-09-13", "close": 44.74, "volume": 6231092.0}, {"date": "2019-09-16", "close": 44.6, "volume": 3716348.0}, {"date": "2019-09-17", "close": 45.13, "volume": 6142089.0}, {"date": "2019-09-18", "close": 45.04, "volume": 4058572.0}, {"date": "2019-09-19", "close": 44.9, "volume": 6624219.0}, {"date": "2019-09-20", "close": 43.87, "volume": 7397674.0}, {"date": "2019-09-23", "close": 44.07, "volume": 5001199.0}, {"date": "2019-09-24", "close": 44.12, "volume": 8028837.0}, {"date": "2019-09-25", "close": 45.01, "volume": 6824277.0}, {"date": "2019-09-26", "close": 46.46, "volume": 15880040.0}, {"date": "2019-09-27", "close": 45.51, "volume": 9610481.0}, {"date": "2019-09-30", "close": 46.48, "volume": 8476888.0}, {"date": "2019-10-01", "close": 47.19, "volume": 11602860.0}, {"date": "2019-10-02", "close": 46.43, "volume": 5793629.0}, {"date": "2019-10-03", "close": 47.13, "volume": 6209909.0}, {"date": "2019-10-04", "close": 47.42, "volume": 5718513.0}, {"date": "2019-10-07", "close": 47.95, "volume": 11410330.0}, {"date": "2019-10-08", "close": 47.86, "volume": 13178350.0}, {"date": "2019-10-09", "close": 48.68, "volume": 11489340.0}, {"date": "2019-10-10", "close": 48.93, "volume": 9574122.0}, {"date": "2019-10-11", "close": 49.42, "volume": 7516840.0}, {"date": "2019-10-14", "close": 49.91, "volume": 7994730.0}, {"date": "2019-10-15", "close": 50.39, "volume": 9631042.0}, {"date": "2019-10-16", "close": 50.13, "volume": 13711820.0}, {"date": "2019-10-17", "close": 49.75, "volume": 12420080.0}, {"date": "2019-10-18", "close": 49.28, "volume": 9169558.0}, {"date": "2019-10-21", "close": 50.0, "volume": 6879537.0}, {"date": "2019-10-22", "close": 50.64, "volume": 10723620.0}, {"date": "2019-10-23", "close": 50.17, "volume": 7131046.0}, {"date": "2019-10-24", "close": 50.95, "volume": 7018900.0}, {"date": "2019-10-25", "close": 51.13, "volume": 6303865.0}, {"date": "2019-10-28", "close": 51.31, "volume": 7725478.0}, {"date": "2019-10-29", "close": 51.47, "volume": 5309253.0}, {"date": "2019-10-30", "close": 51.91, "volume": 5199387.0}, {"date": "2019-10-31", "close": 51.63, "volume": 5140841.0}, {"date": "2019-11-01", "close": 52.1, "volume": 5227429.0}, {"date": "2019-11-04", "close": 53.49, "volume": 7659725.0}, {"date": "2019-11-05", "close": 53.55, "volume": 5290491.0}, {"date": "2019-11-06", "close": 53.64, "volume": 4545554.0}, {"date": "2019-11-07", "close": 53.67, "volume": 7892278.0}, {"date": "2019-11-08", "close": 52.83, "volume": 6560936.0}, {"date": "2019-11-11", "close": 52.6, "volume": 4047212.0}, {"date": "2019-11-12", "close": 52.15, "volume": 8625255.0}, {"date": "2019-11-13", "close": 52.88, "volume": 5368182.0}, {"date": "2019-11-14", "close": 52.48, "volume": 5308889.0}, {"date": "2019-11-15", "close": 53.29, "volume": 5986568.0}, {"date": "2019-11-18", "close": 53.42, "volume": 4777785.0}, {"date": "2019-11-19", "close": 53.76, "volume": 4731129.0}, {"date": "2019-11-20", "close": 53.5, "volume": 5267448.0}, {"date": "2019-11-21", "close": 52.98, "volume": 6036964.0}, {"date": "2019-11-22", "close": 52.79, "volume": 4172254.0}, {"date": "2019-11-25", "close": 53.76, "volume": 5021560.0}, {"date": "2019-11-26", "close": 53.63, "volume": 5672986.0}, {"date": "2019-11-27", "close": 53.89, "volume": 2786779.0}, {"date": "2019-11-29", "close": 53.09, "volume": 3391746.0}, {"date": "2019-12-02", "close": 52.98, "volume": 4476987.0}, {"date": "2019-12-03", "close": 52.78, "volume": 5516589.0}, {"date": "2019-12-04", "close": 53.18, "volume": 3905249.0}, {"date": "2019-12-05", "close": 54.4, "volume": 7625018.0}, {"date": "2019-12-06", "close": 54.94, "volume": 5429134.0}, {"date": "2019-12-09", "close": 54.46, "volume": 6642291.0}, {"date": "2019-12-10", "close": 54.52, "volume": 4365729.0}, {"date": "2019-12-11", "close": 55.9, "volume": 11028460.0}, {"date": "2019-12-12", "close": 58.61, "volume": 15792450.0}, {"date": "2019-12-13", "close": 58.25, "volume": 9887344.0}, {"date": "2019-12-16", "close": 58.54, "volume": 5783448.0}, {"date": "2019-12-17", "close": 59.23, "volume": 8408601.0}, {"date": "2019-12-18", "close": 59.1, "volume": 10022640.0}, {"date": "2019-12-19", "close": 57.96, "volume": 7232143.0}, {"date": "2019-12-20", "close": 57.93, "volume": 8044657.0}, {"date": "2019-12-23", "close": 58.22, "volume": 4022901.0}, {"date": "2019-12-24", "close": 57.76, "volume": 2692204.0}, {"date": "2019-12-26", "close": 58.25, "volume": 2492163.0}, {"date": "2019-12-27", "close": 58.46, "volume": 2847974.0}, {"date": "2019-12-30", "close": 57.85, "volume": 3519922.0}, {"date": "2019-12-31", "close": 58.1, "volume": 2950466.0}, {"date": "2020-01-02", "close": 60.04, "volume": 8377256.0}, {"date": "2020-01-03", "close": 58.06, "volume": 10547690.0}, {"date": "2020-01-06", "close": 57.39, "volume": 8899372.0}, {"date": "2020-01-07", "close": 58.32, "volume": 7508566.0}, {"date": "2020-01-08", "close": 58.75, "volume": 5385681.0}, {"date": "2020-01-09", "close": 59.23, "volume": 5113099.0}, {"date": "2020-01-10", "close": 58.86, "volume": 4808160.0}, {"date": "2020-01-13", "close": 60.06, "volume": 6617314.0}, {"date": "2020-01-14", "close": 60.32, "volume": 6719190.0}, {"date": "2020-01-15", "close": 58.39, "volume": 10075110.0}, {"date": "2020-01-16", "close": 58.75, "volume": 11215740.0}, {"date": "2020-01-17", "close": 58.58, "volume": 8125689.0}, {"date": "2020-01-21", "close": 58.24, "volume": 9873708.0}, {"date": "2020-01-22", "close": 58.35, "volume": 8124475.0}, {"date": "2020-01-23", "close": 57.48, "volume": 9999164.0}, {"date": "2020-01-24", "close": 57.73, "volume": 10402160.0}, {"date": "2020-01-27", "close": 55.26, "volume": 9675548.0}, {"date": "2020-01-28", "close": 57.09, "volume": 8124413.0}, {"date": "2020-01-29", "close": 57.19, "volume": 7693913.0}, {"date": "2020-01-30", "close": 55.8, "volume": 10295690.0}, {"date": "2020-01-31", "close": 53.94, "volume": 13467190.0}, {"date": "2020-02-03", "close": 54.77, "volume": 9595962.0}, {"date": "2020-02-04", "close": 57.52, "volume": 12746640.0}, {"date": "2020-02-05", "close": 57.92, "volume": 6594437.0}, {"date": "2020-02-06", "close": 58.02, "volume": 4236307.0}, {"date": "2020-02-07", "close": 56.2, "volume": 6808673.0}, {"date": "2020-02-10", "close": 57.02, "volume": 4281235.0}, {"date": "2020-02-11", "close": 58.66, "volume": 6523223.0}, {"date": "2020-02-12", "close": 59.63, "volume": 5962850.0}, {"date": "2020-02-13", "close": 59.33, "volume": 6460063.0}, {"date": "2020-02-14", "close": 58.19, "volume": 6932372.0}, {"date": "2020-02-18", "close": 56.18, "volume": 10994090.0}, {"date": "2020-02-19", "close": 57.64, "volume": 7866300.0}, {"date": "2020-02-20", "close": 56.48, "volume": 7192924.0}, {"date": "2020-02-21", "close": 55.59, "volume": 6820252.0}, {"date": "2020-02-24", "close": 54.12, "volume": 9968754.0}, {"date": "2020-02-25", "close": 53.86, "volume": 12670740.0}, {"date": "2020-02-26", "close": 55.03, "volume": 10971120.0}, {"date": "2020-02-27", "close": 53.29, "volume": 11878850.0}, {"date": "2020-02-28", "close": 53.84, "volume": 13607680.0}, {"date": "2020-03-02", "close": 55.98, "volume": 13797720.0}, {"date": "2020-03-03", "close": 54.88, "volume": 14661840.0}, {"date": "2020-03-04", "close": 57.08, "volume": 9878176.0}, {"date": "2020-03-05", "close": 55.73, "volume": 10004230.0}, {"date": "2020-03-06", "close": 55.07, "volume": 12971190.0}, {"date": "2020-03-09", "close": 51.83, "volume": 13781100.0}, {"date": "2020-03-10", "close": 54.51, "volume": 11698750.0}, {"date": "2020-03-11", "close": 52.24, "volume": 14499280.0}, {"date": "2020-03-12", "close": 48.69, "volume": 15942230.0}, {"date": "2020-03-13", "close": 52.23, "volume": 14948740.0}, {"date": "2020-03-16", "close": 44.9, "volume": 16628220.0}, {"date": "2020-03-17", "close": 48.54, "volume": 13415690.0}, {"date": "2020-03-18", "close": 44.37, "volume": 15018460.0}, {"date": "2020-03-19", "close": 43.89, "volume": 11182570.0}, {"date": "2020-03-20", "close": 44.53, "volume": 14157670.0}, {"date": "2020-03-23", "close": 45.26, "volume": 10508640.0}, {"date": "2020-03-24", "close": 48.87, "volume": 12216210.0}, {"date": "2020-03-25", "close": 49.0, "volume": 9796557.0}, {"date": "2020-03-26", "close": 49.87, "volume": 10586130.0}, {"date": "2020-03-27", "close": 46.91, "volume": 12158470.0}, {"date": "2020-03-30", "close": 47.82, "volume": 8428670.0}, {"date": "2020-03-31", "close": 47.79, "volume": 9595702.0}, {"date": "2020-04-01", "close": 46.51, "volume": 8755264.0}, {"date": "2020-04-02", "close": 48.13, "volume": 6174849.0}, {"date": "2020-04-03", "close": 47.06, "volume": 5486218.0}, {"date": "2020-04-06", "close": 49.97, "volume": 7370313.0}, {"date": "2020-04-07", "close": 49.72, "volume": 6569106.0}, {"date": "2020-04-08", "close": 50.27, "volume": 6325869.0}, {"date": "2020-04-09", "close": 48.33, "volume": 12279620.0}, {"date": "2020-04-13", "close": 48.75, "volume": 9873226.0}, {"date": "2020-04-14", "close": 50.63, "volume": 11068760.0}, {"date": "2020-04-15", "close": 49.66, "volume": 9398059.0}, {"date": "2020-04-16", "close": 52.4, "volume": 18615870.0}, {"date": "2020-04-17", "close": 53.69, "volume": 11288530.0}, {"date": "2020-04-20", "close": 52.59, "volume": 9901710.0}, {"date": "2020-04-21", "close": 51.37, "volume": 13102500.0}, {"date": "2020-04-22", "close": 52.95, "volume": 8256019.0}, {"date": "2020-04-23", "close": 52.64, "volume": 7619941.0}, {"date": "2020-04-24", "close": 52.73, "volume": 5701920.0}, {"date": "2020-04-27", "close": 53.51, "volume": 5812250.0}, {"date": "2020-04-28", "close": 52.76, "volume": 8561068.0}, {"date": "2020-04-29", "close": 54.48, "volume": 8565518.0}, {"date": "2020-04-30", "close": 53.13, "volume": 6337929.0}, {"date": "2020-05-01", "close": 51.1, "volume": 10238700.0}, {"date": "2020-05-04", "close": 52.15, "volume": 7514029.0}, {"date": "2020-05-05", "close": 51.71, "volume": 7780707.0}, {"date": "2020-05-06", "close": 52.13, "volume": 8206720.0}, {"date": "2020-05-07", "close": 52.33, "volume": 5495879.0}, {"date": "2020-05-08", "close": 52.91, "volume": 6087907.0}, {"date": "2020-05-11", "close": 52.4, "volume": 6459336.0}, {"date": "2020-05-12", "close": 51.1, "volume": 8584464.0}, {"date": "2020-05-13", "close": 50.92, "volume": 8610955.0}, {"date": "2020-05-14", "close": 52.1, "volume": 13695620.0}, {"date": "2020-05-15", "close": 49.8, "volume": 17777240.0}, {"date": "2020-05-18", "close": 51.87, "volume": 12731130.0}, {"date": "2020-05-19", "close": 50.81, "volume": 12940340.0}, {"date": "2020-05-20", "close": 51.84, "volume": 8406189.0}, {"date": "2020-05-21", "close": 50.75, "volume": 7842611.0}, {"date": "2020-05-22", "close": 49.8, "volume": 12462330.0}, {"date": "2020-05-26", "close": 50.82, "volume": 8872005.0}, {"date": "2020-05-27", "close": 51.74, "volume": 11405680.0}, {"date": "2020-05-28", "close": 50.28, "volume": 8181643.0}, {"date": "2020-05-29", "close": 50.33, "volume": 10919230.0}, {"date": "2020-06-01", "close": 51.03, "volume": 6189338.0}, {"date": "2020-06-02", "close": 52.01, "volume": 6063630.0}, {"date": "2020-06-03", "close": 53.06, "volume": 8380179.0}, {"date": "2020-06-04", "close": 54.28, "volume": 13269480.0}, {"date": "2020-06-05", "close": 55.2, "volume": 9776102.0}, {"date": "2020-06-08", "close": 55.57, "volume": 6302083.0}, {"date": "2020-06-09", "close": 56.61, "volume": 9355114.0}, {"date": "2020-06-10", "close": 57.55, "volume": 9194340.0}, {"date": "2020-06-11", "close": 55.04, "volume": 9877129.0}, {"date": "2020-06-12", "close": 56.0, "volume": 9838823.0}, {"date": "2020-06-15", "close": 56.02, "volume": 7514094.0}, {"date": "2020-06-16", "close": 55.8, "volume": 8828808.0}, {"date": "2020-06-17", "close": 56.6, "volume": 8248700.0}, {"date": "2020-06-18", "close": 56.15, "volume": 6831510.0}, {"date": "2020-06-19", "close": 55.31, "volume": 6965050.0}, {"date": "2020-06-22", "close": 56.0, "volume": 4480431.0}, {"date": "2020-06-23", "close": 56.76, "volume": 7836501.0}, {"date": "2020-06-24", "close": 56.58, "volume": 7080243.0}, {"date": "2020-06-25", "close": 57.04, "volume": 4509575.0}, {"date": "2020-06-26", "close": 56.33, "volume": 6229329.0}, {"date": "2020-06-29", "close": 56.39, "volume": 5016572.0}, {"date": "2020-06-30", "close": 56.77, "volume": 7158807.0}, {"date": "2020-07-01", "close": 56.82, "volume": 6866517.0}, {"date": "2020-07-02", "close": 58.62, "volume": 10021230.0}, {"date": "2020-07-06", "close": 61.88, "volume": 12725590.0}, {"date": "2020-07-07", "close": 60.71, "volume": 6672334.0}, {"date": "2020-07-08", "close": 62.59, "volume": 8721924.0}, {"date": "2020-07-09", "close": 64.78, "volume": 16903300.0}, {"date": "2020-07-10", "close": 63.85, "volume": 10700000.0}, {"date": "2020-07-13", "close": 65.07, "volume": 16667660.0}, {"date": "2020-07-14", "close": 66.96, "volume": 10482660.0}, {"date": "2020-07-15", "close": 66.06, "volume": 12432550.0}, {"date": "2020-07-16", "close": 66.59, "volume": 15709370.0}, {"date": "2020-07-17", "close": 66.4, "volume": 11718250.0}, {"date": "2020-07-20", "close": 66.89, "volume": 6357302.0}, {"date": "2020-07-21", "close": 67.81, "volume": 10621310.0}, {"date": "2020-07-22", "close": 68.53, "volume": 7366145.0}, {"date": "2020-07-23", "close": 67.37, "volume": 8559459.0}, {"date": "2020-07-24", "close": 73.9, "volume": 41226760.0}, {"date": "2020-07-27", "close": 83.25, "volume": 39899160.0}, {"date": "2020-07-28", "close": 76.92, "volume": 31500120.0}, {"date": "2020-07-29", "close": 82.67, "volume": 28304030.0}, {"date": "2020-07-30", "close": 79.93, "volume": 16820320.0}, {"date": "2020-07-31", "close": 78.89, "volume": 12027110.0}, {"date": "2020-08-03", "close": 78.95, "volume": 10138010.0}, {"date": "2020-08-04", "close": 80.19, "volume": 12569350.0}, {"date": "2020-08-05", "close": 81.63, "volume": 14447180.0}, {"date": "2020-08-06", "close": 80.52, "volume": 9838671.0}, {"date": "2020-08-07", "close": 80.03, "volume": 8705825.0}, {"date": "2020-08-10", "close": 79.87, "volume": 7421360.0}, {"date": "2020-08-11", "close": 77.94, "volume": 7056292.0}, {"date": "2020-08-12", "close": 79.39, "volume": 8359058.0}, {"date": "2020-08-13", "close": 78.3, "volume": 6551833.0}, {"date": "2020-08-14", "close": 78.41, "volume": 5611160.0}, {"date": "2020-08-17", "close": 80.19, "volume": 8663917.0}, {"date": "2020-08-18", "close": 79.41, "volume": 6804750.0}, {"date": "2020-08-19", "close": 78.54, "volume": 7976798.0}, {"date": "2020-08-20", "close": 76.81, "volume": 11457110.0}, {"date": "2020-08-21", "close": 78.34, "volume": 7942292.0}, {"date": "2020-08-24", "close": 78.9, "volume": 6405596.0}, {"date": "2020-08-25", "close": 80.04, "volume": 6113068.0}, {"date": "2020-08-26", "close": 81.75, "volume": 7821623.0}, {"date": "2020-08-27", "close": 80.6, "volume": 8018244.0}, {"date": "2020-08-28", "close": 80.44, "volume": 5699537.0}, {"date": "2020-08-31", "close": 79.25, "volume": 9812880.0}, {"date": "2020-09-01", "close": 81.55, "volume": 10208240.0}, {"date": "2020-09-02", "close": 82.17, "volume": 12567850.0}, {"date": "2020-09-03", "close": 81.18, "volume": 20090080.0}, {"date": "2020-09-04", "close": 78.91, "volume": 13638720.0}, {"date": "2020-09-08", "close": 77.32, "volume": 11553490.0}, {"date": "2020-09-09", "close": 79.4, "volume": 7867529.0}, {"date": "2020-09-10", "close": 78.9, "volume": 11241840.0}, {"date": "2020-09-11", "close": 78.82, "volume": 7853450.0}, {"date": "2020-09-14", "close": 80.5, "volume": 7091059.0}, {"date": "2020-09-15", "close": 85.85, "volume": 21048350.0}, {"date": "2020-09-16", "close": 83.13, "volume": 14506070.0}, {"date": "2020-09-17", "close": 81.91, "volume": 10090230.0}, {"date": "2020-09-18", "close": 80.23, "volume": 10528320.0}, {"date": "2020-09-21", "close": 80.59, "volume": 8417129.0}, {"date": "2020-09-22", "close": 80.48, "volume": 6375192.0}, {"date": "2020-09-23", "close": 77.92, "volume": 9094689.0}, {"date": "2020-09-24", "close": 78.38, "volume": 9940859.0}, {"date": "2020-09-25", "close": 78.88, "volume": 6057546.0}, {"date": "2020-09-28", "close": 79.77, "volume": 5999278.0}, {"date": "2020-09-29", "close": 80.51, "volume": 6117121.0}, {"date": "2020-09-30", "close": 81.07, "volume": 5878908.0}, {"date": "2020-10-01", "close": 82.62, "volume": 6253844.0}, {"date": "2020-10-02", "close": 80.8, "volume": 6145942.0}, {"date": "2020-10-05", "close": 84.54, "volume": 10129080.0}, {"date": "2020-10-06", "close": 83.12, "volume": 7795619.0}, {"date": "2020-10-07", "close": 86.92, "volume": 11446400.0}, {"date": "2020-10-08", "close": 87.8, "volume": 10920760.0}, {"date": "2020-10-09", "close": 88.78, "volume": 7608763.0}, {"date": "2020-10-12", "close": 90.91, "volume": 10021990.0}, {"date": "2020-10-13", "close": 89.64, "volume": 8247043.0}, {"date": "2020-10-14", "close": 88.6, "volume": 8196049.0}, {"date": "2020-10-15", "close": 88.15, "volume": 10335230.0}, {"date": "2020-10-16", "close": 86.7, "volume": 7460246.0}, {"date": "2020-10-19", "close": 87.56, "volume": 7994502.0}, {"date": "2020-10-20", "close": 88.26, "volume": 7358557.0}, {"date": "2020-10-21", "close": 87.64, "volume": 7387647.0}, {"date": "2020-10-22", "close": 88.21, "volume": 5659769.0}, {"date": "2020-10-23", "close": 88.31, "volume": 4165381.0}, {"date": "2020-10-26", "close": 86.73, "volume": 5567997.0}, {"date": "2020-10-27", "close": 86.71, "volume": 5315791.0}, {"date": "2020-10-28", "close": 83.85, "volume": 8727340.0}, {"date": "2020-10-29", "close": 84.89, "volume": 5845620.0}, {"date": "2020-10-30", "close": 83.87, "volume": 4964485.0}, {"date": "2020-11-02", "close": 85.71, "volume": 6597096.0}, {"date": "2020-11-03", "close": 87.69, "volume": 6274661.0}, {"date": "2020-11-04", "close": 89.45, "volume": 7620827.0}, {"date": "2020-11-05", "close": 90.43, "volume": 6670090.0}, {"date": "2020-11-06", "close": 91.41, "volume": 6402973.0}, {"date": "2020-11-09", "close": 89.03, "volume": 8978048.0}, {"date": "2020-11-10", "close": 87.66, "volume": 8350080.0}, {"date": "2020-11-11", "close": 90.88, "volume": 7707331.0}, {"date": "2020-11-12", "close": 89.82, "volume": 7481999.0}, {"date": "2020-11-13", "close": 93.22, "volume": 9180058.0}, {"date": "2020-11-16", "close": 99.27, "volume": 18436210.0}, {"date": "2020-11-17", "close": 95.71, "volume": 10843680.0}, {"date": "2020-11-18", "close": 96.93, "volume": 8526561.0}, {"date": "2020-11-19", "close": 96.61, "volume": 5542791.0}, {"date": "2020-11-20", "close": 95.33, "volume": 5335994.0}, {"date": "2020-11-23", "close": 98.13, "volume": 8806565.0}, {"date": "2020-11-24", "close": 96.64, "volume": 7022831.0}, {"date": "2020-11-25", "close": 97.49, "volume": 5194871.0}, {"date": "2020-11-27", "close": 98.74, "volume": 4367070.0}, {"date": "2020-11-30", "close": 97.02, "volume": 13840520.0}, {"date": "2020-12-01", "close": 100.86, "volume": 16164730.0}, {"date": "2020-12-02", "close": 99.54, "volume": 8676338.0}, {"date": "2020-12-03", "close": 99.5, "volume": 7358959.0}, {"date": "2020-12-04", "close": 103.73, "volume": 10824540.0}, {"date": "2020-12-07", "close": 106.39, "volume": 11792960.0}, {"date": "2020-12-08", "close": 105.64, "volume": 9876217.0}, {"date": "2020-12-09", "close": 104.42, "volume": 8204104.0}, {"date": "2020-12-10", "close": 104.23, "volume": 7135041.0}, {"date": "2020-12-11", "close": 104.03, "volume": 7492587.0}, {"date": "2020-12-14", "close": 103.56, "volume": 5878013.0}, {"date": "2020-12-15", "close": 105.09, "volume": 7403995.0}, {"date": "2020-12-16", "close": 105.2, "volume": 5986854.0}, {"date": "2020-12-17", "close": 103.9, "volume": 7779301.0}, {"date": "2020-12-18", "close": 104.28, "volume": 7417039.0}, {"date": "2020-12-21", "close": 104.83, "volume": 6116373.0}, {"date": "2020-12-22", "close": 103.94, "volume": 5601057.0}, {"date": "2020-12-23", "close": 103.76, "volume": 3320779.0}, {"date": "2020-12-24", "close": 105.97, "volume": 3172110.0}, {"date": "2020-12-28", "close": 106.15, "volume": 5157016.0}, {"date": "2020-12-29", "close": 105.56, "volume": 4602400.0}, {"date": "2020-12-30", "close": 108.9, "volume": 9571771.0}, {"date": "2020-12-31", "close": 109.04, "volume": 4909503.0}, {"date": "2021-01-04", "close": 111.7, "volume": 11262140.0}, {"date": "2021-01-05", "close": 112.77, "volume": 10583570.0}, {"date": "2021-01-06", "close": 115.61, "volume": 10609280.0}, {"date": "2021-01-07", "close": 121.43, "volume": 13556090.0}, {"date": "2021-01-08", "close": 118.69, "volume": 18976770.0}, {"date": "2021-01-11", "close": 122.6, "volume": 12032650.0}, {"date": "2021-01-12", "close": 123.0, "volume": 14163170.0}, {"date": "2021-01-13", "close": 119.23, "volume": 20650480.0}, {"date": "2021-01-14", "close": 126.45, "volume": 37125420.0}, {"date": "2021-01-15", "close": 125.23, "volume": 17343060.0}, {"date": "2021-01-19", "close": 131.3, "volume": 20443820.0}, {"date": "2021-01-20", "close": 130.64, "volume": 17360740.0}, {"date": "2021-01-21", "close": 134.16, "volume": 15609870.0}, {"date": "2021-01-22", "close": 129.14, "volume": 19163230.0}, {"date": "2021-01-25", "close": 130.52, "volume": 20469350.0}, {"date": "2021-01-26", "close": 126.65, "volume": 17084610.0}, {"date": "2021-01-27", "close": 121.74, "volume": 16732720.0}, {"date": "2021-01-28", "close": 125.83, "volume": 14148050.0}, {"date": "2021-01-29", "close": 121.52, "volume": 15169180.0}, {"date": "2021-02-01", "close": 126.66, "volume": 10179940.0}, {"date": "2021-02-02", "close": 128.44, "volume": 9302368.0}, {"date": "2021-02-03", "close": 127.5, "volume": 9676640.0}, {"date": "2021-02-04", "close": 128.15, "volume": 7445110.0}, {"date": "2021-02-05", "close": 127.78, "volume": 6226765.0}, {"date": "2021-02-08", "close": 132.55, "volume": 11159970.0}, {"date": "2021-02-09", "close": 132.68, "volume": 7929117.0}, {"date": "2021-02-10", "close": 133.69, "volume": 12196270.0}, {"date": "2021-02-11", "close": 139.16, "volume": 12347930.0}, {"date": "2021-02-12", "close": 138.06, "volume": 11114110.0}, {"date": "2021-02-16", "close": 140.05, "volume": 11833590.0}, {"date": "2021-02-17", "close": 136.27, "volume": 12373650.0}, {"date": "2021-02-18", "close": 134.63, "volume": 11614580.0}, {"date": "2021-02-19", "close": 136.66, "volume": 10771930.0}, {"date": "2021-02-22", "close": 133.57, "volume": 10363780.0}, {"date": "2021-02-23", "close": 129.1, "volume": 18444730.0}, {"date": "2021-02-24", "close": 132.3, "volume": 12782880.0}, {"date": "2021-02-25", "close": 126.0, "volume": 13581190.0}, {"date": "2021-02-26", "close": 125.94, "volume": 17280950.0}, {"date": "2021-03-01", "close": 129.13, "volume": 9714884.0}, {"date": "2021-03-02", "close": 126.0, "volume": 8274533.0}, {"date": "2021-03-03", "close": 122.89, "volume": 10660310.0}, {"date": "2021-03-04", "close": 115.59, "volume": 24454250.0}, {"date": "2021-03-05", "close": 120.8, "volume": 17448730.0}, {"date": "2021-03-08", "close": 113.93, "volume": 17246950.0}, {"date": "2021-03-09", "close": 116.38, "volume": 17717110.0}, {"date": "2021-03-10", "close": 113.83, "volume": 15240260.0}, {"date": "2021-03-11", "close": 120.58, "volume": 15091600.0}, {"date": "2021-03-12", "close": 118.3, "volume": 8171001.0}, {"date": "2021-03-15", "close": 119.08, "volume": 8946293.0}, {"date": "2021-03-16", "close": 119.35, "volume": 10793370.0}, {"date": "2021-03-17", "close": 118.76, "volume": 9869563.0}, {"date": "2021-03-18", "close": 114.5, "volume": 10299940.0}, {"date": "2021-03-19", "close": 113.63, "volume": 11535950.0}, {"date": "2021-03-22", "close": 117.18, "volume": 9376422.0}, {"date": "2021-03-23", "close": 114.89, "volume": 8977391.0}, {"date": "2021-03-24", "close": 108.96, "volume": 24196070.0}, {"date": "2021-03-25", "close": 110.45, "volume": 16772400.0}, {"date": "2021-03-26", "close": 116.56, "volume": 12910910.0}, {"date": "2021-03-29", "close": 114.39, "volume": 10863640.0}, {"date": "2021-03-30", "close": 115.07, "volume": 8206164.0}, {"date": "2021-03-31", "close": 118.28, "volume": 9806546.0}, {"date": "2021-04-01", "close": 124.8, "volume": 17904010.0}, {"date": "2021-04-05", "close": 124.5, "volume": 14113890.0}, {"date": "2021-04-06", "close": 122.44, "volume": 13042310.0}, {"date": "2021-04-07", "close": 119.89, "volume": 11193230.0}, {"date": "2021-04-08", "close": 123.43, "volume": 10226710.0}, {"date": "2021-04-09", "close": 122.8, "volume": 8315187.0}, {"date": "2021-04-12", "close": 120.9, "volume": 9868416.0}, {"date": "2021-04-13", "close": 121.27, "volume": 8384755.0}, {"date": "2021-04-14", "close": 120.84, "volume": 9521863.0}, {"date": "2021-04-15", "close": 118.35, "volume": 18709050.0}, {"date": "2021-04-16", "close": 118.84, "volume": 9512086.0}, {"date": "2021-04-19", "close": 115.4, "volume": 12630310.0}, {"date": "2021-04-20", "close": 114.95, "volume": 9299195.0}, {"date": "2021-04-21", "close": 117.4, "volume": 8472229.0}, {"date": "2021-04-22", "close": 115.32, "volume": 7411787.0}, {"date": "2021-04-23", "close": 118.64, "volume": 8386671.0}, {"date": "2021-04-26", "close": 121.52, "volume": 8444012.0}, {"date": "2021-04-27", "close": 121.27, "volume": 5491795.0}, {"date": "2021-04-28", "close": 119.66, "volume": 6476501.0}, {"date": "2021-04-29", "close": 119.1, "volume": 8831780.0}, {"date": "2021-04-30", "close": 116.74, "volume": 7950744.0}, {"date": "2021-05-03", "close": 115.94, "volume": 10229530.0}, {"date": "2021-05-04", "close": 115.36, "volume": 9638315.0}, {"date": "2021-05-05", "close": 115.38, "volume": 4174138.0}, {"date": "2021-05-06", "close": 117.0, "volume": 8581653.0}, {"date": "2021-05-07", "close": 116.83, "volume": 9614315.0}, {"date": "2021-05-10", "close": 112.31, "volume": 12281220.0}, {"date": "2021-05-11", "close": 112.85, "volume": 10007720.0}, {"date": "2021-05-12", "close": 108.21, "volume": 15058920.0}, {"date": "2021-05-13", "close": 108.75, "volume": 10561430.0}, {"date": "2021-05-14", "close": 112.46, "volume": 8425191.0}, {"date": "2021-05-17", "close": 109.8, "volume": 10676420.0}, {"date": "2021-05-18", "close": 110.84, "volume": 7476605.0}, {"date": "2021-05-19", "close": 112.4, "volume": 7280450.0}, {"date": "2021-05-20", "close": 113.28, "volume": 6442494.0}, {"date": "2021-05-21", "close": 111.85, "volume": 5979369.0}, {"date": "2021-05-24", "close": 113.63, "volume": 6650678.0}, {"date": "2021-05-25", "close": 114.28, "volume": 5331665.0}, {"date": "2021-05-26", "close": 116.0, "volume": 6605133.0}, {"date": "2021-05-27", "close": 115.77, "volume": 6513706.0}, {"date": "2021-05-28", "close": 117.36, "volume": 5391713.0}, {"date": "2021-06-01", "close": 118.51, "volume": 7596056.0}, {"date": "2021-06-02", "close": 118.95, "volume": 5383361.0}, {"date": "2021-06-03", "close": 116.82, "volume": 4912170.0}, {"date": "2021-06-04", "close": 119.51, "volume": 5352051.0}, {"date": "2021-06-07", "close": 118.22, "volume": 6266010.0}, {"date": "2021-06-08", "close": 115.92, "volume": 11564750.0}, {"date": "2021-06-09", "close": 117.13, "volume": 6401585.0}, {"date": "2021-06-10", "close": 118.24, "volume": 8566639.0}, {"date": "2021-06-11", "close": 118.25, "volume": 6036625.0}, {"date": "2021-06-14", "close": 120.99, "volume": 7610338.0}, {"date": "2021-06-15", "close": 119.45, "volume": 8196928.0}, {"date": "2021-06-16", "close": 118.02, "volume": 8059377.0}, {"date": "2021-06-17", "close": 119.12, "volume": 7608083.0}, {"date": "2021-06-18", "close": 115.79, "volume": 12532780.0}, {"date": "2021-06-21", "close": 114.14, "volume": 11116210.0}, {"date": "2021-06-22", "close": 114.33, "volume": 11792380.0}, {"date": "2021-06-23", "close": 116.05, "volume": 8913726.0}, {"date": "2021-06-24", "close": 117.24, "volume": 6772228.0}, {"date": "2021-06-25", "close": 116.53, "volume": 6712802.0}, {"date": "2021-06-28", "close": 119.61, "volume": 11026590.0}, {"date": "2021-06-29", "close": 120.23, "volume": 7874887.0}, {"date": "2021-06-30", "close": 120.16, "volume": 7936357.0}, {"date": "2021-07-01", "close": 118.42, "volume": 8295619.0}, {"date": "2021-07-02", "close": 118.91, "volume": 5148281.0}, {"date": "2021-07-06", "close": 120.05, "volume": 7181463.0}, {"date": "2021-07-07", "close": 118.25, "volume": 7391845.0}, {"date": "2021-07-08", "close": 117.87, "volume": 7565354.0}, {"date": "2021-07-09", "close": 120.56, "volume": 8374158.0}, {"date": "2021-07-12", "close": 122.63, "volume": 10668670.0}, {"date": "2021-07-13", "close": 123.9, "volume": 13460160.0}, {"date": "2021-07-14", "close": 124.39, "volume": 10587740.0}, {"date": "2021-07-15", "close": 117.53, "volume": 23734490.0}, {"date": "2021-07-16", "close": 115.74, "volume": 12110020.0}, {"date": "2021-07-19", "close": 115.35, "volume": 9230201.0}, {"date": "2021-07-20", "close": 116.4, "volume": 7108021.0}, {"date": "2021-07-21", "close": 117.87, "volume": 5564738.0}, {"date": "2021-07-22", "close": 116.56, "volume": 5746523.0}, {"date": "2021-07-23", "close": 116.79, "volume": 5773862.0}, {"date": "2021-07-26", "close": 115.65, "volume": 6440613.0}, {"date": "2021-07-27", "close": 113.54, "volume": 11127510.0}, {"date": "2021-07-28", "close": 115.07, "volume": 6819729.0}, {"date": "2021-07-29", "close": 116.15, "volume": 7162034.0}, {"date": "2021-07-30", "close": 116.64, "volume": 6482617.0}, {"date": "2021-08-02", "close": 116.86, "volume": 6028772.0}, {"date": "2021-08-03", "close": 118.41, "volume": 5874719.0}, {"date": "2021-08-04", "close": 118.74, "volume": 4253964.0}, {"date": "2021-08-05", "close": 119.22, "volume": 4452335.0}, {"date": "2021-08-06", "close": 118.21, "volume": 4338144.0}, {"date": "2021-08-09", "close": 118.22, "volume": 4280237.0}, {"date": "2021-08-10", "close": 116.36, "volume": 5132785.0}, {"date": "2021-08-11", "close": 115.99, "volume": 4490350.0}, {"date": "2021-08-12", "close": 115.7, "volume": 6345036.0}, {"date": "2021-08-13", "close": 115.5, "volume": 4593208.0}, {"date": "2021-08-16", "close": 114.63, "volume": 5439250.0}, {"date": "2021-08-17", "close": 111.11, "volume": 13398800.0}, {"date": "2021-08-18", "close": 110.45, "volume": 9167291.0}, {"date": "2021-08-19", "close": 110.52, "volume": 12146910.0}, {"date": "2021-08-20", "close": 108.12, "volume": 13042020.0}, {"date": "2021-08-23", "close": 110.96, "volume": 9533453.0}, {"date": "2021-08-24", "close": 112.11, "volume": 6719811.0}, {"date": "2021-08-25", "close": 117.03, "volume": 22106790.0}, {"date": "2021-08-26", "close": 118.1, "volume": 9892122.0}, {"date": "2021-08-27", "close": 118.49, "volume": 6827711.0}, {"date": "2021-08-30", "close": 118.99, "volume": 6434244.0}, {"date": "2021-08-31", "close": 119.01, "volume": 8424941.0}, {"date": "2021-09-01", "close": 120.46, "volume": 8603893.0}, {"date": "2021-09-02", "close": 120.79, "volume": 6869814.0}, {"date": "2021-09-03", "close": 123.97, "volume": 10369890.0}, {"date": "2021-09-07", "close": 124.7, "volume": 9746856.0}, {"date": "2021-09-08", "close": 121.89, "volume": 7983285.0}, {"date": "2021-09-09", "close": 122.68, "volume": 5101323.0}, {"date": "2021-09-10", "close": 122.97, "volume": 5163940.0}, {"date": "2021-09-13", "close": 123.62, "volume": 6622769.0}, {"date": "2021-09-14", "close": 123.09, "volume": 5110493.0}, {"date": "2021-09-15", "close": 121.5, "volume": 5566531.0}, {"date": "2021-09-16", "close": 120.79, "volume": 7301357.0}, {"date": "2021-09-17", "close": 117.75, "volume": 10729200.0}, {"date": "2021-09-20", "close": 114.7, "volume": 8991029.0}, {"date": "2021-09-21", "close": 114.96, "volume": 8182230.0}, {"date": "2021-09-22", "close": 115.87, "volume": 5345592.0}, {"date": "2021-09-23", "close": 116.19, "volume": 5484707.0}, {"date": "2021-09-24", "close": 115.64, "volume": 4455865.0}, {"date": "2021-09-27", "close": 116.15, "volume": 5198843.0}, {"date": "2021-09-28", "close": 111.9, "volume": 9792250.0}, {"date": "2021-09-29", "close": 111.62, "volume": 6522356.0}, {"date": "2021-09-30", "close": 111.65, "volume": 6437891.0}, {"date": "2021-10-01", "close": 111.56, "volume": 5315200.0}, {"date": "2021-10-04", "close": 109.02, "volume": 8514511.0}, {"date": "2021-10-05", "close": 109.26, "volume": 8039615.0}, {"date": "2021-10-06", "close": 109.34, "volume": 7553611.0}, {"date": "2021-10-07", "close": 110.83, "volume": 7821918.0}, {"date": "2021-10-08", "close": 110.04, "volume": 5143409.0}, {"date": "2021-10-11", "close": 110.26, "volume": 5318487.0}, {"date": "2021-10-12", "close": 109.2, "volume": 9294631.0}, {"date": "2021-10-13", "close": 109.98, "volume": 7845095.0}, {"date": "2021-10-14", "close": 112.56, "volume": 16930480.0}, {"date": "2021-10-15", "close": 114.86, "volume": 11558810.0}, {"date": "2021-10-18", "close": 115.34, "volume": 6773808.0}, {"date": "2021-10-19", "close": 116.96, "volume": 5406087.0}, {"date": "2021-10-20", "close": 115.59, "volume": 8205785.0}, {"date": "2021-10-21", "close": 116.29, "volume": 4640287.0}, {"date": "2021-10-22", "close": 114.23, "volume": 6283013.0}, {"date": "2021-10-25", "close": 113.64, "volume": 6667685.0}, {"date": "2021-10-26", "close": 114.18, "volume": 4852307.0}, {"date": "2021-10-27", "close": 113.75, "volume": 5394494.0}, {"date": "2021-10-28", "close": 116.01, "volume": 5714261.0}, {"date": "2021-10-29", "close": 113.7, "volume": 7118867.0}, {"date": "2021-11-01", "close": 114.12, "volume": 4955700.0}, {"date": "2021-11-02", "close": 114.11, "volume": 4479656.0}, {"date": "2021-11-03", "close": 114.01, "volume": 6073019.0}, {"date": "2021-11-04", "close": 117.79, "volume": 14682840.0}, {"date": "2021-11-05", "close": 117.8, "volume": 8668123.0}, {"date": "2021-11-08", "close": 120.91, "volume": 15776320.0}, {"date": "2021-11-09", "close": 121.78, "volume": 10874130.0}, {"date": "2021-11-10", "close": 118.2, "volume": 9046064.0}, {"date": "2021-11-11", "close": 118.19, "volume": 6993951.0}, {"date": "2021-11-12", "close": 118.69, "volume": 6947202.0}, {"date": "2021-11-15", "close": 118.12, "volume": 5156986.0}, {"date": "2021-11-16", "close": 118.08, "volume": 5555127.0}, {"date": "2021-11-17", "close": 119.06, "volume": 6391350.0}, {"date": "2021-11-18", "close": 123.39, "volume": 13229660.0}, {"date": "2021-11-19", "close": 124.26, "volume": 9076350.0}, {"date": "2021-11-22", "close": 124.75, "volume": 16086020.0}, {"date": "2021-11-23", "close": 121.36, "volume": 10983990.0}, {"date": "2021-11-24", "close": 120.71, "volume": 6992624.0}, {"date": "2021-11-26", "close": 117.09, "volume": 6766865.0}, {"date": "2021-11-29", "close": 119.28, "volume": 7633952.0}, {"date": "2021-11-30", "close": 117.15, "volume": 10561770.0}, {"date": "2021-12-01", "close": 120.63, "volume": 12939400.0}, {"date": "2021-12-02", "close": 121.7, "volume": 8425542.0}, {"date": "2021-12-03", "close": 119.33, "volume": 7809043.0}, {"date": "2021-12-06", "close": 119.14, "volume": 5681181.0}, {"date": "2021-12-07", "close": 122.32, "volume": 7459249.0}, {"date": "2021-12-08", "close": 121.8, "volume": 5795681.0}, {"date": "2021-12-09", "close": 119.5, "volume": 6103894.0}, {"date": "2021-12-10", "close": 119.13, "volume": 5973913.0}, {"date": "2021-12-13", "close": 116.42, "volume": 5854263.0}, {"date": "2021-12-14", "close": 116.29, "volume": 6267349.0}, {"date": "2021-12-15", "close": 120.4, "volume": 6700712.0}, {"date": "2021-12-16", "close": 116.57, "volume": 9116058.0}, {"date": "2021-12-17", "close": 116.32, "volume": 11765680.0}, {"date": "2021-12-20", "close": 114.94, "volume": 6980781.0}, {"date": "2021-12-21", "close": 117.44, "volume": 6122925.0}, {"date": "2021-12-22", "close": 121.3, "volume": 9300126.0}, {"date": "2021-12-23", "close": 120.68, "volume": 6512512.0}, {"date": "2021-12-27", "close": 122.7, "volume": 6316917.0}, {"date": "2021-12-28", "close": 122.06, "volume": 6322707.0}, {"date": "2021-12-29", "close": 121.41, "volume": 5847669.0}, {"date": "2021-12-30", "close": 120.42, "volume": 4187802.0}, {"date": "2021-12-31", "close": 120.31, "volume": 3888151.0}, {"date": "2022-01-03", "close": 128.8, "volume": 18638190.0}, {"date": "2022-01-04", "close": 133.4, "volume": 25554940.0}, {"date": "2022-01-05", "close": 127.06, "volume": 17891190.0}, {"date": "2022-01-06", "close": 128.47, "volume": 16248970.0}, {"date": "2022-01-07", "close": 123.5, "volume": 21248090.0}, {"date": "2022-01-10", "close": 125.01, "volume": 11857710.0}, {"date": "2022-01-11", "close": 129.17, "volume": 12113150.0}, {"date": "2022-01-12", "close": 132.23, "volume": 16389200.0}, {"date": "2022-01-13", "close": 139.19, "volume": 52019990.0}, {"date": "2022-01-14", "close": 140.66, "volume": 28255340.0}, {"date": "2022-01-18", "close": 133.83, "volume": 15202550.0}, {"date": "2022-01-19", "close": 131.01, "volume": 11155140.0}, {"date": "2022-01-20", "close": 128.33, "volume": 11421880.0}, {"date": "2022-01-21", "close": 124.53, "volume": 15573730.0}, {"date": "2022-01-24", "close": 125.96, "volume": 17100520.0}, {"date": "2022-01-25", "close": 122.48, "volume": 11370500.0}, {"date": "2022-01-26", "close": 123.08, "volume": 13592100.0}, {"date": "2022-01-27", "close": 116.38, "volume": 18599850.0}, {"date": "2022-01-28", "close": 117.61, "volume": 14005880.0}, {"date": "2022-01-31", "close": 122.63, "volume": 10189150.0}, {"date": "2022-02-01", "close": 123.05, "volume": 6956333.0}, {"date": "2022-02-02", "close": 124.15, "volume": 8562948.0}, {"date": "2022-02-03", "close": 119.84, "volume": 9926778.0}, {"date": "2022-02-04", "close": 121.02, "volume": 5743240.0}, {"date": "2022-02-07", "close": 122.31, "volume": 6562909.0}, {"date": "2022-02-08", "close": 123.71, "volume": 7036211.0}, {"date": "2022-02-09", "close": 125.52, "volume": 10979700.0}, {"date": "2022-02-10", "close": 124.71, "volume": 10474920.0}, {"date": "2022-02-11", "close": 121.01, "volume": 9845686.0}, {"date": "2022-02-14", "close": 119.77, "volume": 8081751.0}, {"date": "2022-02-15", "close": 124.52, "volume": 9258676.0}, {"date": "2022-02-16", "close": 123.6, "volume": 5749484.0}, {"date": "2022-02-17", "close": 119.76, "volume": 7976737.0}, {"date": "2022-02-18", "close": 119.31, "volume": 8389010.0}, {"date": "2022-02-22", "close": 116.91, "volume": 9793472.0}, {"date": "2022-02-23", "close": 115.9, "volume": 8114717.0}, {"date": "2022-02-24", "close": 111.88, "volume": 27539110.0}, {"date": "2022-02-25", "close": 111.23, "volume": 14258910.0}, {"date": "2022-02-28", "close": 107.01, "volume": 26390830.0}, {"date": "2022-03-01", "close": 108.05, "volume": 20377880.0}, {"date": "2022-03-02", "close": 109.61, "volume": 13342390.0}, {"date": "2022-03-03", "close": 108.79, "volume": 10841730.0}, {"date": "2022-03-04", "close": 105.06, "volume": 22379150.0}, {"date": "2022-03-07", "close": 99.29, "volume": 29422890.0}, {"date": "2022-03-08", "close": 100.0, "volume": 25649960.0}, {"date": "2022-03-09", "close": 104.95, "volume": 14348370.0}, {"date": "2022-03-10", "close": 103.96, "volume": 11811010.0}, {"date": "2022-03-11", "close": 101.41, "volume": 18116440.0}, {"date": "2022-03-14", "close": 99.3, "volume": 17959380.0}, {"date": "2022-03-15", "close": 102.09, "volume": 13415590.0}, {"date": "2022-03-16", "close": 105.69, "volume": 20347070.0}, {"date": "2022-03-17", "close": 106.49, "volume": 8041999.0}, {"date": "2022-03-18", "close": 106.72, "volume": 10218170.0}, {"date": "2022-03-21", "close": 106.92, "volume": 10366070.0}, {"date": "2022-03-22", "close": 107.04, "volume": 10401190.0}, {"date": "2022-03-23", "close": 105.35, "volume": 12905340.0}, {"date": "2022-03-24", "close": 107.92, "volume": 10834030.0}, {"date": "2022-03-25", "close": 106.73, "volume": 7433728.0}, {"date": "2022-03-28", "close": 106.33, "volume": 8151204.0}, {"date": "2022-03-29", "close": 109.25, "volume": 14076210.0}, {"date": "2022-03-30", "close": 106.73, "volume": 15456250.0}, {"date": "2022-03-31", "close": 104.26, "volume": 13021620.0}, {"date": "2022-04-01", "close": 102.79, "volume": 12085100.0}, {"date": "2022-04-04", "close": 104.79, "volume": 9083931.0}, {"date": "2022-04-05", "close": 102.5, "volume": 12290990.0}, {"date": "2022-04-06", "close": 101.18, "volume": 14902560.0}, {"date": "2022-04-07", "close": 100.52, "volume": 12430960.0}, {"date": "2022-04-08", "close": 99.29, "volume": 11796240.0}, {"date": "2022-04-11", "close": 97.57, "volume": 12480480.0}, {"date": "2022-04-12", "close": 97.44, "volume": 13291480.0}, {"date": "2022-04-13", "close": 101.5, "volume": 15776800.0}, {"date": "2022-04-14", "close": 98.36, "volume": 17828480.0}, {"date": "2022-04-18", "close": 98.77, "volume": 10277450.0}, {"date": "2022-04-19", "close": 99.45, "volume": 10103020.0}, {"date": "2022-04-20", "close": 99.01, "volume": 8596861.0}, {"date": "2022-04-21", "close": 97.66, "volume": 13038540.0}, {"date": "2022-04-22", "close": 95.68, "volume": 11650100.0}, {"date": "2022-04-25", "close": 96.24, "volume": 10654400.0}, {"date": "2022-04-26", "close": 92.77, "volume": 14175990.0}, {"date": "2022-04-27", "close": 90.26, "volume": 15846300.0}, {"date": "2022-04-28", "close": 95.22, "volume": 15176160.0}, {"date": "2022-04-29", "close": 92.93, "volume": 10629320.0}, {"date": "2022-05-02", "close": 93.76, "volume": 8251931.0}, {"date": "2022-05-03", "close": 93.63, "volume": 9511887.0}, {"date": "2022-05-04", "close": 95.99, "volume": 9082506.0}, {"date": "2022-05-05", "close": 92.15, "volume": 11517240.0}, {"date": "2022-05-06", "close": 91.63, "volume": 7944884.0}, {"date": "2022-05-09", "close": 87.3, "volume": 11428620.0}, {"date": "2022-05-10", "close": 88.82, "volume": 11690450.0}, {"date": "2022-05-11", "close": 87.83, "volume": 11531270.0}, {"date": "2022-05-12", "close": 87.69, "volume": 11592850.0}, {"date": "2022-05-13", "close": 90.96, "volume": 11180640.0}, {"date": "2022-05-16", "close": 90.41, "volume": 6729129.0}, {"date": "2022-05-17", "close": 93.32, "volume": 7668780.0}, {"date": "2022-05-18", "close": 90.53, "volume": 9610923.0}, {"date": "2022-05-19", "close": 90.21, "volume": 7738979.0}, {"date": "2022-05-20", "close": 90.78, "volume": 10469940.0}, {"date": "2022-05-23", "close": 91.5, "volume": 6920473.0}, {"date": "2022-05-24", "close": 88.72, "volume": 8788577.0}, {"date": "2022-05-25", "close": 90.41, "volume": 9113503.0}, {"date": "2022-05-26", "close": 91.0, "volume": 9762724.0}, {"date": "2022-05-27", "close": 93.77, "volume": 6279008.0}, {"date": "2022-05-31", "close": 95.3, "volume": 9621699.0}, {"date": "2022-06-01", "close": 94.75, "volume": 6152366.0}, {"date": "2022-06-02", "close": 96.34, "volume": 6334967.0}, {"date": "2022-06-03", "close": 93.77, "volume": 9137134.0}, {"date": "2022-06-06", "close": 93.11, "volume": 9440246.0}, {"date": "2022-06-07", "close": 93.84, "volume": 7360186.0}, {"date": "2022-06-08", "close": 93.47, "volume": 6446275.0}, {"date": "2022-06-09", "close": 90.85, "volume": 8091123.0}, {"date": "2022-06-10", "close": 88.68, "volume": 10463740.0}, {"date": "2022-06-13", "close": 85.55, "volume": 14603690.0}, {"date": "2022-06-14", "close": 87.19, "volume": 10449550.0}, {"date": "2022-06-15", "close": 89.13, "volume": 11742540.0}, {"date": "2022-06-16", "close": 84.52, "volume": 10505200.0}, {"date": "2022-06-17", "close": 85.0, "volume": 9735491.0}, {"date": "2022-06-21", "close": 86.95, "volume": 9603974.0}, {"date": "2022-06-22", "close": 84.91, "volume": 7873518.0}, {"date": "2022-06-23", "close": 84.12, "volume": 10370300.0}, {"date": "2022-06-24", "close": 85.92, "volume": 10670090.0}, {"date": "2022-06-27", "close": 85.86, "volume": 7358017.0}, {"date": "2022-06-28", "close": 84.34, "volume": 8290894.0}, {"date": "2022-06-29", "close": 83.65, "volume": 7981289.0}, {"date": "2022-06-30", "close": 81.75, "volume": 14201620.0}, {"date": "2022-07-01", "close": 77.0, "volume": 19531700.0}, {"date": "2022-07-05", "close": 76.11, "volume": 22270970.0}, {"date": "2022-07-06", "close": 75.56, "volume": 11530530.0}, {"date": "2022-07-07", "close": 80.65, "volume": 15847750.0}, {"date": "2022-07-08", "close": 81.51, "volume": 10004170.0}, {"date": "2022-07-11", "close": 79.11, "volume": 9527709.0}, {"date": "2022-07-12", "close": 79.1, "volume": 10363670.0}, {"date": "2022-07-13", "close": 81.29, "volume": 14706500.0}, {"date": "2022-07-14", "close": 83.67, "volume": 23377010.0}, {"date": "2022-07-15", "close": 85.63, "volume": 14061050.0}, {"date": "2022-07-18", "close": 83.58, "volume": 11352460.0}, {"date": "2022-07-19", "close": 86.15, "volume": 10673130.0}, {"date": "2022-07-20", "close": 86.56, "volume": 11664800.0}, {"date": "2022-07-21", "close": 87.79, "volume": 7134954.0}, {"date": "2022-07-22", "close": 86.32, "volume": 8612137.0}, {"date": "2022-07-25", "close": 86.3, "volume": 5960949.0}, {"date": "2022-07-26", "close": 84.42, "volume": 6977686.0}, {"date": "2022-07-27", "close": 87.63, "volume": 9399496.0}, {"date": "2022-07-28", "close": 88.61, "volume": 10668230.0}, {"date": "2022-07-29", "close": 88.48, "volume": 10366200.0}, {"date": "2022-08-01", "close": 86.31, "volume": 20102610.0}, {"date": "2022-08-02", "close": 86.05, "volume": 15541620.0}, {"date": "2022-08-03", "close": 86.51, "volume": 20779410.0}, {"date": "2022-08-04", "close": 88.42, "volume": 13472520.0}, {"date": "2022-08-05", "close": 89.77, "volume": 13293500.0}, {"date": "2022-08-08", "close": 87.94, "volume": 12122330.0}, {"date": "2022-08-09", "close": 85.21, "volume": 13075010.0}, {"date": "2022-08-10", "close": 88.67, "volume": 10704580.0}, {"date": "2022-08-11", "close": 89.52, "volume": 11158790.0}, {"date": "2022-08-12", "close": 90.86, "volume": 12098830.0}, {"date": "2022-08-15", "close": 91.57, "volume": 15949520.0}, {"date": "2022-08-16", "close": 89.95, "volume": 10566120.0}, {"date": "2022-08-17", "close": 89.2, "volume": 9093091.0}, {"date": "2022-08-18", "close": 89.27, "volume": 10947700.0}, {"date": "2022-08-19", "close": 87.2, "volume": 9602761.0}, {"date": "2022-08-22", "close": 85.24, "volume": 8053958.0}, {"date": "2022-08-23", "close": 86.03, "volume": 8462474.0}, {"date": "2022-08-24", "close": 85.56, "volume": 7085798.0}, {"date": "2022-08-25", "close": 87.57, "volume": 6602130.0}, {"date": "2022-08-26", "close": 84.74, "volume": 9381506.0}, {"date": "2022-08-29", "close": 82.85, "volume": 9639661.0}, {"date": "2022-08-30", "close": 82.79, "volume": 8392293.0}, {"date": "2022-08-31", "close": 83.35, "volume": 8887148.0}, {"date": "2022-09-01", "close": 81.64, "volume": 11565970.0}, {"date": "2022-09-02", "close": 80.9, "volume": 8850116.0}, {"date": "2022-09-06", "close": 80.03, "volume": 12428300.0}, {"date": "2022-09-07", "close": 79.95, "volume": 9843466.0}, {"date": "2022-09-08", "close": 80.24, "volume": 8181692.0}, {"date": "2022-09-09", "close": 81.53, "volume": 7086204.0}, {"date": "2022-09-12", "close": 82.15, "volume": 7903004.0}, {"date": "2022-09-13", "close": 78.81, "volume": 12835060.0}, {"date": "2022-09-14", "close": 79.66, "volume": 8849582.0}, {"date": "2022-09-15", "close": 77.98, "volume": 10533050.0}, {"date": "2022-09-16", "close": 77.89, "volume": 10604540.0}, {"date": "2022-09-19", "close": 78.23, "volume": 10378600.0}, {"date": "2022-09-20", "close": 78.15, "volume": 8202782.0}, {"date": "2022-09-21", "close": 77.14, "volume": 10869000.0}, {"date": "2022-09-22", "close": 75.63, "volume": 10817850.0}, {"date": "2022-09-23", "close": 73.87, "volume": 12685530.0}, {"date": "2022-09-26", "close": 73.01, "volume": 13441490.0}, {"date": "2022-09-27", "close": 73.03, "volume": 12430580.0}, {"date": "2022-09-28", "close": 72.13, "volume": 12943620.0}, {"date": "2022-09-29", "close": 69.28, "volume": 16120330.0}, {"date": "2022-09-30", "close": 68.56, "volume": 10472370.0}, {"date": "2022-10-03", "close": 69.25, "volume": 11945090.0}, {"date": "2022-10-04", "close": 72.81, "volume": 14900690.0}, {"date": "2022-10-05", "close": 74.48, "volume": 14037150.0}, {"date": "2022-10-06", "close": 74.35, "volume": 11796840.0}, {"date": "2022-10-07", "close": 69.75, "volume": 14758620.0}, {"date": "2022-10-10", "close": 67.44, "volume": 16042220.0}, {"date": "2022-10-11", "close": 63.45, "volume": 28699310.0}, {"date": "2022-10-12", "close": 64.11, "volume": 16468680.0}, {"date": "2022-10-13", "close": 66.62, "volume": 36639340.0}, {"date": "2022-10-14", "close": 63.92, "volume": 19453090.0}, {"date": "2022-10-17", "close": 64.89, "volume": 11280070.0}, {"date": "2022-10-18", "close": 63.71, "volume": 16656130.0}, {"date": "2022-10-19", "close": 63.66, "volume": 12385220.0}, {"date": "2022-10-20", "close": 63.58, "volume": 11300920.0}, {"date": "2022-10-21", "close": 63.75, "volume": 13699010.0}, {"date": "2022-10-24", "close": 61.29, "volume": 25010770.0}, {"date": "2022-10-25", "close": 61.14, "volume": 21700580.0}, {"date": "2022-10-26", "close": 60.84, "volume": 14048820.0}, {"date": "2022-10-27", "close": 60.95, "volume": 12937560.0}, {"date": "2022-10-28", "close": 62.01, "volume": 11972330.0}, {"date": "2022-10-31", "close": 61.55, "volume": 10802820.0}, {"date": "2022-11-01", "close": 61.58, "volume": 11561900.0}, {"date": "2022-11-02", "close": 60.52, "volume": 16552940.0}, {"date": "2022-11-03", "close": 60.28, "volume": 11040910.0}, {"date": "2022-11-04", "close": 62.48, "volume": 12786050.0}, {"date": "2022-11-07", "close": 62.76, "volume": 8507052.0}, {"date": "2022-11-08", "close": 65.02, "volume": 14102800.0}, {"date": "2022-11-09", "close": 65.0, "volume": 15086800.0}, {"date": "2022-11-10", "close": 70.84, "volume": 21367850.0}, {"date": "2022-11-11", "close": 73.83, "volume": 15524660.0}, {"date": "2022-11-14", "close": 72.8, "volume": 11575280.0}, {"date": "2022-11-15", "close": 80.46, "volume": 48742400.0}, {"date": "2022-11-16", "close": 79.45, "volume": 24006640.0}, {"date": "2022-11-17", "close": 81.48, "volume": 24278440.0}, {"date": "2022-11-18", "close": 82.27, "volume": 18578370.0}, {"date": "2022-11-21", "close": 79.93, "volume": 18659710.0}, {"date": "2022-11-22", "close": 82.54, "volume": 16504720.0}, {"date": "2022-11-23", "close": 81.97, "volume": 14683780.0}, {"date": "2022-11-25", "close": 81.4, "volume": 5908312.0}, {"date": "2022-11-28", "close": 79.22, "volume": 13231080.0}, {"date": "2022-11-29", "close": 79.33, "volume": 11502330.0}, {"date": "2022-11-30", "close": 82.98, "volume": 21667260.0}, {"date": "2022-12-01", "close": 82.68, "volume": 15975130.0}, {"date": "2022-12-02", "close": 81.5, "volume": 10519780.0}, {"date": "2022-12-05", "close": 81.62, "volume": 11523340.0}, {"date": "2022-12-06", "close": 79.56, "volume": 13992140.0}, {"date": "2022-12-07", "close": 79.24, "volume": 14925270.0}, {"date": "2022-12-08", "close": 80.8, "volume": 11197470.0}, {"date": "2022-12-09", "close": 80.69, "volume": 13787900.0}, {"date": "2022-12-12", "close": 80.43, "volume": 11516600.0}, {"date": "2022-12-13", "close": 80.51, "volume": 16938030.0}, {"date": "2022-12-14", "close": 80.02, "volume": 17909970.0}, {"date": "2022-12-15", "close": 77.61, "volume": 17080160.0}, {"date": "2022-12-16", "close": 76.3, "volume": 11929140.0}, {"date": "2022-12-19", "close": 76.1, "volume": 12561300.0}, {"date": "2022-12-20", "close": 75.62, "volume": 12080590.0}, {"date": "2022-12-21", "close": 77.14, "volume": 10806100.0}, {"date": "2022-12-22", "close": 75.28, "volume": 13019650.0}, {"date": "2022-12-23", "close": 74.89, "volume": 7452602.0}, {"date": "2022-12-27", "close": 74.32, "volume": 8974797.0}, {"date": "2022-12-28", "close": 73.06, "volume": 10275690.0}, {"date": "2022-12-29", "close": 76.0, "volume": 11142510.0}, {"date": "2022-12-30", "close": 74.49, "volume": 7784126.0}, {"date": "2023-01-03", "close": 74.03, "volume": 9276191.0}, {"date": "2023-01-04", "close": 76.32, "volume": 12316390.0}, {"date": "2023-01-05", "close": 75.73, "volume": 10039190.0}, {"date": "2023-01-06", "close": 78.07, "volume": 13744130.0}, {"date": "2023-01-09", "close": 80.31, "volume": 22247610.0}, {"date": "2023-01-10", "close": 81.27, "volume": 10269010.0}, {"date": "2023-01-11", "close": 81.78, "volume": 11771420.0}, {"date": "2023-01-12", "close": 87.0, "volume": 36086750.0}, {"date": "2023-01-13", "close": 86.8, "volume": 18719890.0}, {"date": "2023-01-17", "close": 88.99, "volume": 21849960.0}, {"date": "2023-01-18", "close": 89.47, "volume": 19209830.0}, {"date": "2023-01-19", "close": 88.4, "volume": 13651100.0}, {"date": "2023-01-20", "close": 91.03, "volume": 14287250.0}, {"date": "2023-01-23", "close": 95.66, "volume": 22875100.0}, {"date": "2023-01-24", "close": 94.56, "volume": 11370470.0}, {"date": "2023-01-25", "close": 92.41, "volume": 14147280.0}, {"date": "2023-01-26", "close": 93.45, "volume": 15759410.0}, {"date": "2023-01-27", "close": 93.3, "volume": 13646560.0}, {"date": "2023-01-30", "close": 93.13, "volume": 14079800.0}, {"date": "2023-01-31", "close": 92.73, "volume": 13342100.0}, {"date": "2023-02-01", "close": 94.74, "volume": 16788490.0}, {"date": "2023-02-02", "close": 96.65, "volume": 14925280.0}, {"date": "2023-02-03", "close": 94.66, "volume": 12242180.0}, {"date": "2023-02-06", "close": 91.83, "volume": 12425240.0}, {"date": "2023-02-07", "close": 94.55, "volume": 15258860.0}, {"date": "2023-02-08", "close": 94.28, "volume": 12899720.0}, {"date": "2023-02-09", "close": 96.69, "volume": 16997360.0}, {"date": "2023-02-10", "close": 95.37, "volume": 11511440.0}, {"date": "2023-02-13", "close": 96.11, "volume": 7803456.0}, {"date": "2023-02-14", "close": 97.96, "volume": 15345050.0}, {"date": "2023-02-15", "close": 92.76, "volume": 30752030.0}, {"date": "2023-02-16", "close": 90.82, "volume": 15568430.0}, {"date": "2023-02-17", "close": 90.1, "volume": 11235270.0}, {"date": "2023-02-21", "close": 87.64, "volume": 14007610.0}, {"date": "2023-02-22", "close": 86.83, "volume": 10106380.0}, {"date": "2023-02-23", "close": 90.08, "volume": 15468320.0}, {"date": "2023-02-24", "close": 88.11, "volume": 8817618.0}, {"date": "2023-02-27", "close": 87.3, "volume": 10609440.0}, {"date": "2023-02-28", "close": 87.07, "volume": 7520449.0}, {"date": "2023-03-01", "close": 88.42, "volume": 8176749.0}, {"date": "2023-03-02", "close": 89.03, "volume": 9776757.0}, {"date": "2023-03-03", "close": 89.79, "volume": 10844050.0}, {"date": "2023-03-06", "close": 89.58, "volume": 9959998.0}, {"date": "2023-03-07", "close": 88.85, "volume": 8761066.0}, {"date": "2023-03-08", "close": 90.83, "volume": 8813034.0}, {"date": "2023-03-09", "close": 88.88, "volume": 10354670.0}, {"date": "2023-03-10", "close": 87.25, "volume": 11928800.0}, {"date": "2023-03-13", "close": 87.74, "volume": 11847590.0}, {"date": "2023-03-14", "close": 89.29, "volume": 11100110.0}, {"date": "2023-03-15", "close": 86.7, "volume": 12171470.0}, {"date": "2023-03-16", "close": 89.3, "volume": 13188260.0}, {"date": "2023-03-17", "close": 89.47, "volume": 13287740.0}, {"date": "2023-03-20", "close": 90.04, "volume": 8217489.0}, {"date": "2023-03-21", "close": 92.5, "volume": 12299680.0}, {"date": "2023-03-22", "close": 92.62, "volume": 12812370.0}, {"date": "2023-03-23", "close": 94.59, "volume": 11169700.0}, {"date": "2023-03-24", "close": 92.79, "volume": 7655139.0}, {"date": "2023-03-27", "close": 90.66, "volume": 9349773.0}, {"date": "2023-03-28", "close": 90.81, "volume": 7521266.0}, {"date": "2023-03-29", "close": 92.76, "volume": 9264041.0}, {"date": "2023-03-30", "close": 92.47, "volume": 10232790.0}, {"date": "2023-03-31", "close": 93.02, "volume": 8701770.0}, {"date": "2023-04-03", "close": 92.84, "volume": 6863562.0}, {"date": "2023-04-04", "close": 92.17, "volume": 6338442.0}, {"date": "2023-04-05", "close": 90.2, "volume": 9171762.0}, {"date": "2023-04-06", "close": 90.24, "volume": 5874515.0}, {"date": "2023-04-10", "close": 89.02, "volume": 12232880.0}, {"date": "2023-04-11", "close": 89.24, "volume": 11079170.0}, {"date": "2023-04-12", "close": 86.87, "volume": 11299110.0}, {"date": "2023-04-13", "close": 87.05, "volume": 7910506.0}, {"date": "2023-04-14", "close": 87.2, "volume": 7656385.0}, {"date": "2023-04-17", "close": 87.99, "volume": 8163582.0}, {"date": "2023-04-18", "close": 88.14, "volume": 8468232.0}, {"date": "2023-04-19", "close": 87.23, "volume": 11191260.0}, {"date": "2023-04-20", "close": 89.29, "volume": 19206260.0}, {"date": "2023-04-21", "close": 85.37, "volume": 13175400.0}, {"date": "2023-04-24", "close": 84.64, "volume": 10567550.0}, {"date": "2023-04-25", "close": 82.29, "volume": 13423690.0}, {"date": "2023-04-26", "close": 82.25, "volume": 11583450.0}, {"date": "2023-04-27", "close": 83.67, "volume": 10013660.0}, {"date": "2023-04-28", "close": 84.3, "volume": 8262599.0}, {"date": "2023-05-01", "close": 83.98, "volume": 4931139.0}, {"date": "2023-05-02", "close": 82.96, "volume": 6874978.0}, {"date": "2023-05-03", "close": 82.7, "volume": 7151630.0}, {"date": "2023-05-04", "close": 83.49, "volume": 7290557.0}, {"date": "2023-05-05", "close": 84.97, "volume": 6865003.0}, {"date": "2023-05-08", "close": 85.54, "volume": 6746640.0}, {"date": "2023-05-09", "close": 85.06, "volume": 7287804.0}, {"date": "2023-05-10", "close": 84.9, "volume": 7442294.0}, {"date": "2023-05-11", "close": 83.43, "volume": 8730884.0}, {"date": "2023-05-12", "close": 83.43, "volume": 5069826.0}, {"date": "2023-05-15", "close": 85.66, "volume": 8707286.0}, {"date": "2023-05-16", "close": 85.88, "volume": 11286530.0}, {"date": "2023-05-17", "close": 90.88, "volume": 23215570.0}, {"date": "2023-05-18", "close": 92.65, "volume": 14879040.0}, {"date": "2023-05-19", "close": 92.58, "volume": 9295245.0}, {"date": "2023-05-22", "close": 91.72, "volume": 9259822.0}, {"date": "2023-05-23", "close": 90.44, "volume": 7656686.0}, {"date": "2023-05-24", "close": 90.13, "volume": 9443880.0}, {"date": "2023-05-25", "close": 100.95, "volume": 60793170.0}, {"date": "2023-05-26", "close": 103.21, "volume": 26135850.0}, {"date": "2023-05-30", "close": 101.98, "volume": 25247960.0}, {"date": "2023-05-31", "close": 98.59, "volume": 22206680.0}, {"date": "2023-06-01", "close": 98.84, "volume": 14998510.0}, {"date": "2023-06-02", "close": 98.94, "volume": 13085120.0}, {"date": "2023-06-05", "close": 98.05, "volume": 10568510.0}, {"date": "2023-06-06", "close": 99.82, "volume": 13827600.0}, {"date": "2023-06-07", "close": 100.29, "volume": 14367510.0}, {"date": "2023-06-08", "close": 99.94, "volume": 9081050.0}, {"date": "2023-06-09", "close": 102.8, "volume": 14906100.0}, {"date": "2023-06-12", "close": 107.06, "volume": 20578760.0}, {"date": "2023-06-13", "close": 106.8, "volume": 17858600.0}, {"date": "2023-06-14", "close": 107.41, "volume": 12862630.0}, {"date": "2023-06-15", "close": 105.18, "volume": 11987940.0}, {"date": "2023-06-16", "close": 104.57, "volume": 11430780.0}, {"date": "2023-06-20", "close": 103.98, "volume": 9302357.0}, {"date": "2023-06-21", "close": 101.64, "volume": 9340383.0}, {"date": "2023-06-22", "close": 103.13, "volume": 8581952.0}, {"date": "2023-06-23", "close": 101.91, "volume": 8919044.0}, {"date": "2023-06-26", "close": 100.11, "volume": 8560047.0}, {"date": "2023-06-27", "close": 102.08, "volume": 9732034.0}, {"date": "2023-06-28", "close": 100.92, "volume": 8160885.0}, {"date": "2023-06-29", "close": 100.64, "volume": 7383942.0}, {"date": "2023-06-30", "close": 100.92, "volume": 11704650.0}, {"date": "2023-07-03", "close": 103.15, "volume": 5638381.0}, {"date": "2023-07-05", "close": 100.99, "volume": 9014765.0}, {"date": "2023-07-06", "close": 99.41, "volume": 9143570.0}, {"date": "2023-07-07", "close": 100.23, "volume": 8036622.0}, {"date": "2023-07-10", "close": 99.77, "volume": 8041648.0}, {"date": "2023-07-11", "close": 101.26, "volume": 7684553.0}, {"date": "2023-07-12", "close": 103.9, "volume": 10202030.0}, {"date": "2023-07-13", "close": 105.57, "volume": 9265863.0}, {"date": "2023-07-14", "close": 105.14, "volume": 9518336.0}, {"date": "2023-07-17", "close": 104.79, "volume": 10729130.0}, {"date": "2023-07-18", "close": 103.15, "volume": 10355350.0}, {"date": "2023-07-19", "close": 103.06, "volume": 11204830.0}, {"date": "2023-07-20", "close": 97.86, "volume": 22810240.0}, {"date": "2023-07-21", "close": 97.25, "volume": 15381230.0}, {"date": "2023-07-24", "close": 98.25, "volume": 9054912.0}, {"date": "2023-07-25", "close": 100.32, "volume": 9202222.0}, {"date": "2023-07-26", "close": 99.41, "volume": 8993547.0}, {"date": "2023-07-27", "close": 99.35, "volume": 8049784.0}, {"date": "2023-07-28", "close": 100.86, "volume": 6766298.0}, {"date": "2023-07-31", "close": 99.15, "volume": 8654145.0}, {"date": "2023-08-01", "close": 98.4, "volume": 6439692.0}, {"date": "2023-08-02", "close": 95.7, "volume": 9827891.0}, {"date": "2023-08-03", "close": 94.98, "volume": 8603707.0}, {"date": "2023-08-04", "close": 96.16, "volume": 7562649.0}, {"date": "2023-08-07", "close": 96.35, "volume": 6601403.0}, {"date": "2023-08-08", "close": 94.49, "volume": 7659012.0}, {"date": "2023-08-09", "close": 93.98, "volume": 6426862.0}, {"date": "2023-08-10", "close": 94.8, "volume": 7459584.0}, {"date": "2023-08-11", "close": 91.99, "volume": 10658400.0}, {"date": "2023-08-14", "close": 93.07, "volume": 7489675.0}, {"date": "2023-08-15", "close": 91.68, "volume": 6069500.0}, {"date": "2023-08-16", "close": 91.78, "volume": 7439502.0}, {"date": "2023-08-17", "close": 91.64, "volume": 7712486.0}, {"date": "2023-08-18", "close": 91.1, "volume": 9066167.0}, {"date": "2023-08-21", "close": 92.56, "volume": 8618303.0}, {"date": "2023-08-22", "close": 92.24, "volume": 7060063.0}, {"date": "2023-08-23", "close": 94.22, "volume": 10362580.0}, {"date": "2023-08-24", "close": 92.53, "volume": 12254420.0}, {"date": "2023-08-25", "close": 93.1, "volume": 10355950.0}, {"date": "2023-08-28", "close": 94.0, "volume": 5174779.0}, {"date": "2023-08-29", "close": 95.08, "volume": 8910319.0}, {"date": "2023-08-30", "close": 94.78, "volume": 6073414.0}, {"date": "2023-08-31", "close": 93.57, "volume": 8661169.0}, {"date": "2023-09-01", "close": 93.19, "volume": 7094628.0}, {"date": "2023-09-05", "close": 94.6, "volume": 6396488.0}, {"date": "2023-09-06", "close": 92.26, "volume": 7933713.0}, {"date": "2023-09-07", "close": 90.05, "volume": 14684450.0}, {"date": "2023-09-08", "close": 89.64, "volume": 5822265.0}, {"date": "2023-09-11", "close": 89.6, "volume": 7268572.0}, {"date": "2023-09-12", "close": 90.48, "volume": 8242642.0}, {"date": "2023-09-13", "close": 91.22, "volume": 5757807.0}, {"date": "2023-09-14", "close": 91.47, "volume": 6506310.0}, {"date": "2023-09-15", "close": 89.25, "volume": 19940490.0}, {"date": "2023-09-18", "close": 88.83, "volume": 6647388.0}, {"date": "2023-09-19", "close": 88.17, "volume": 7175404.0}, {"date": "2023-09-20", "close": 87.29, "volume": 6939697.0}, {"date": "2023-09-21", "close": 85.36, "volume": 10660420.0}, {"date": "2023-09-22", "close": 85.64, "volume": 7970526.0}, {"date": "2023-09-25", "close": 86.24, "volume": 8758022.0}, {"date": "2023-09-26", "close": 84.29, "volume": 8877634.0}, {"date": "2023-09-27", "close": 85.44, "volume": 7858373.0}, {"date": "2023-09-28", "close": 86.41, "volume": 6647723.0}, {"date": "2023-09-29", "close": 86.9, "volume": 7338288.0}, {"date": "2023-10-02", "close": 87.65, "volume": 6305021.0}, {"date": "2023-10-03", "close": 85.41, "volume": 8201668.0}, {"date": "2023-10-04", "close": 86.67, "volume": 7658502.0}, {"date": "2023-10-05", "close": 87.03, "volume": 6651679.0}, {"date": "2023-10-06", "close": 89.29, "volume": 9777118.0}, {"date": "2023-10-09", "close": 88.99, "volume": 4781316.0}, {"date": "2023-10-10", "close": 90.61, "volume": 7182943.0}, {"date": "2023-10-11", "close": 92.0, "volume": 8051727.0}, {"date": "2023-10-12", "close": 92.42, "volume": 8897784.0}, {"date": "2023-10-13", "close": 90.46, "volume": 7986463.0}, {"date": "2023-10-16", "close": 91.22, "volume": 8791813.0}, {"date": "2023-10-17", "close": 91.0, "volume": 7997066.0}, {"date": "2023-10-18", "close": 89.6, "volume": 9982673.0}, {"date": "2023-10-19", "close": 92.91, "volume": 22751600.0}, {"date": "2023-10-20", "close": 91.31, "volume": 12197290.0}, {"date": "2023-10-23", "close": 91.11, "volume": 8227866.0}, {"date": "2023-10-24", "close": 91.64, "volume": 7374762.0}, {"date": "2023-10-25", "close": 87.64, "volume": 13027070.0}, {"date": "2023-10-26", "close": 87.45, "volume": 9377296.0}, {"date": "2023-10-27", "close": 85.99, "volume": 12480730.0}, {"date": "2023-10-30", "close": 86.06, "volume": 9785511.0}, {"date": "2023-10-31", "close": 86.31, "volume": 9004922.0}, {"date": "2023-11-01", "close": 87.8, "volume": 9508804.0}, {"date": "2023-11-02", "close": 90.48, "volume": 11032580.0}, {"date": "2023-11-03", "close": 91.79, "volume": 9226706.0}, {"date": "2023-11-06", "close": 92.6, "volume": 8402708.0}, {"date": "2023-11-07", "close": 92.41, "volume": 6241257.0}, {"date": "2023-11-08", "close": 92.0, "volume": 6537666.0}, {"date": "2023-11-09", "close": 91.62, "volume": 8166021.0}, {"date": "2023-11-10", "close": 97.44, "volume": 19292870.0}, {"date": "2023-11-13", "close": 96.42, "volume": 9526286.0}, {"date": "2023-11-14", "close": 98.91, "volume": 13873240.0}, {"date": "2023-11-15", "close": 98.8, "volume": 10422890.0}, {"date": "2023-11-16", "close": 98.54, "volume": 8459045.0}, {"date": "2023-11-17", "close": 99.58, "volume": 7247710.0}, {"date": "2023-11-20", "close": 99.96, "volume": 6452894.0}, {"date": "2023-11-21", "close": 98.41, "volume": 10112620.0}, {"date": "2023-11-22", "close": 98.65, "volume": 7416466.0}, {"date": "2023-11-24", "close": 97.83, "volume": 4297621.0}, {"date": "2023-11-27", "close": 97.21, "volume": 6856096.0}, {"date": "2023-11-28", "close": 97.98, "volume": 6358143.0}, {"date": "2023-11-29", "close": 98.88, "volume": 7091122.0}, {"date": "2023-11-30", "close": 97.31, "volume": 9681363.0}, {"date": "2023-12-01", "close": 98.55, "volume": 7500388.0}, {"date": "2023-12-04", "close": 97.01, "volume": 10619350.0}, {"date": "2023-12-05", "close": 96.69, "volume": 8009587.0}, {"date": "2023-12-06", "close": 97.85, "volume": 11262270.0}, {"date": "2023-12-07", "close": 99.29, "volume": 11373670.0}, {"date": "2023-12-08", "close": 100.35, "volume": 10572460.0}, {"date": "2023-12-11", "close": 100.95, "volume": 9482773.0}, {"date": "2023-12-12", "close": 101.6, "volume": 7378574.0}, {"date": "2023-12-13", "close": 102.12, "volume": 8988814.0}, {"date": "2023-12-14", "close": 103.45, "volume": 10074500.0}, {"date": "2023-12-15", "close": 102.54, "volume": 16379240.0}, {"date": "2023-12-18", "close": 102.93, "volume": 5660567.0}, {"date": "2023-12-19", "close": 103.87, "volume": 8498473.0}, {"date": "2023-12-20", "close": 100.04, "volume": 10814080.0}, {"date": "2023-12-21", "close": 102.55, "volume": 9068244.0}, {"date": "2023-12-22", "close": 103.15, "volume": 5566576.0}, {"date": "2023-12-26", "close": 104.45, "volume": 6407484.0}, {"date": "2023-12-27", "close": 104.65, "volume": 5889724.0}, {"date": "2023-12-28", "close": 104.7, "volume": 5335145.0}, {"date": "2023-12-29", "close": 104.0, "volume": 4409641.0}, {"date": "2024-01-02", "close": 101.53, "volume": 9020864.0}, {"date": "2024-01-03", "close": 100.17, "volume": 6650601.0}, {"date": "2024-01-04", "close": 99.13, "volume": 7996713.0}, {"date": "2024-01-05", "close": 99.61, "volume": 7347316.0}, {"date": "2024-01-08", "close": 102.24, "volume": 12455560.0}, {"date": "2024-01-09", "close": 101.89, "volume": 7763961.0}, {"date": "2024-01-10", "close": 100.8, "volume": 6975726.0}, {"date": "2024-01-11", "close": 101.22, "volume": 7862691.0}, {"date": "2024-01-12", "close": 101.24, "volume": 6519711.0}, {"date": "2024-01-16", "close": 101.67, "volume": 11185520.0}, {"date": "2024-01-17", "close": 102.95, "volume": 17649520.0}, {"date": "2024-01-18", "close": 113.03, "volume": 58783720.0}, {"date": "2024-01-19", "close": 114.2, "volume": 37812590.0}, {"date": "2024-01-22", "close": 113.03, "volume": 17755540.0}, {"date": "2024-01-23", "close": 114.13, "volume": 11667880.0}, {"date": "2024-01-24", "close": 116.52, "volume": 21859180.0}, {"date": "2024-01-25", "close": 116.56, "volume": 15485260.0}, {"date": "2024-01-26", "close": 117.26, "volume": 10196440.0}, {"date": "2024-01-29", "close": 116.98, "volume": 10042240.0}, {"date": "2024-01-30", "close": 116.06, "volume": 11030840.0}, {"date": "2024-01-31", "close": 112.96, "volume": 12853860.0}, {"date": "2024-02-01", "close": 113.39, "volume": 8807585.0}, {"date": "2024-02-02", "close": 115.75, "volume": 10043960.0}, {"date": "2024-02-05", "close": 118.79, "volume": 13267630.0}, {"date": "2024-02-06", "close": 119.38, "volume": 11511860.0}, {"date": "2024-02-07", "close": 124.98, "volume": 18172530.0}, {"date": "2024-02-08", "close": 133.73, "volume": 33367010.0}, {"date": "2024-02-09", "close": 133.11, "volume": 16984170.0}, {"date": "2024-02-12", "close": 130.46, "volume": 14203770.0}, {"date": "2024-02-13", "close": 127.55, "volume": 14493980.0}, {"date": "2024-02-14", "close": 129.27, "volume": 13069690.0}, {"date": "2024-02-15", "close": 129.03, "volume": 12553980.0}, {"date": "2024-02-16", "close": 126.69, "volume": 13104420.0}, {"date": "2024-02-20", "close": 125.33, "volume": 12038780.0}, {"date": "2024-02-21", "close": 125.34, "volume": 11578140.0}, {"date": "2024-02-22", "close": 129.07, "volume": 17014120.0}, {"date": "2024-02-23", "close": 129.53, "volume": 10123350.0}, {"date": "2024-02-26", "close": 130.64, "volume": 9526723.0}, {"date": "2024-02-27", "close": 128.59, "volume": 8851789.0}, {"date": "2024-02-28", "close": 127.38, "volume": 6519095.0}, {"date": "2024-02-29", "close": 128.67, "volume": 9369902.0}, {"date": "2024-03-01", "close": 133.9, "volume": 24393050.0}, {"date": "2024-03-04", "close": 138.26, "volume": 26544610.0}, {"date": "2024-03-05", "close": 134.97, "volume": 13694690.0}, {"date": "2024-03-06", "close": 141.57, "volume": 22292690.0}, {"date": "2024-03-07", "close": 149.2, "volume": 34675730.0}, {"date": "2024-03-08", "close": 146.37, "volume": 43856880.0}, {"date": "2024-03-11", "close": 139.02, "volume": 29227110.0}, {"date": "2024-03-12", "close": 144.4, "volume": 21218500.0}, {"date": "2024-03-13", "close": 142.14, "volume": 12923060.0}, {"date": "2024-03-14", "close": 139.62, "volume": 14961900.0}, {"date": "2024-03-15", "close": 136.98, "volume": 22751210.0}, {"date": "2024-03-18", "close": 136.64, "volume": 14732900.0}, {"date": "2024-03-19", "close": 134.87, "volume": 17341130.0}, {"date": "2024-03-20", "close": 136.75, "volume": 12750230.0}, {"date": "2024-03-21", "close": 139.45, "volume": 17809390.0}, {"date": "2024-03-22", "close": 140.54, "volume": 9944135.0}, {"date": "2024-03-25", "close": 140.23, "volume": 9922244.0}, {"date": "2024-03-26", "close": 138.84, "volume": 10786450.0}, {"date": "2024-03-27", "close": 136.69, "volume": 13842820.0}, {"date": "2024-03-28", "close": 136.05, "volume": 10019360.0}, {"date": "2024-04-01", "close": 141.49, "volume": 14222660.0}, {"date": "2024-04-02", "close": 140.22, "volume": 9869172.0}, {"date": "2024-04-03", "close": 142.0, "volume": 9707518.0}, {"date": "2024-04-04", "close": 139.66, "volume": 15759510.0}, {"date": "2024-04-05", "close": 141.36, "volume": 8263641.0}, {"date": "2024-04-08", "close": 142.79, "volume": 16307400.0}, {"date": "2024-04-09", "close": 145.4, "volume": 18487980.0}, {"date": "2024-04-10", "close": 146.22, "volume": 18861320.0}, {"date": "2024-04-11", "close": 147.2, "volume": 11818760.0}, {"date": "2024-04-12", "close": 142.52, "volume": 12024040.0}, {"date": "2024-04-15", "close": 140.14, "volume": 13458780.0}, {"date": "2024-04-16", "close": 139.8, "volume": 14218220.0}, {"date": "2024-04-17", "close": 139.03, "volume": 18823240.0}, {"date": "2024-04-18", "close": 132.27, "volume": 39306150.0}, {"date": "2024-04-19", "close": 127.7, "volume": 28284020.0}, {"date": "2024-04-22", "close": 129.75, "volume": 18556790.0}, {"date": "2024-04-23", "close": 133.43, "volume": 12573760.0}, {"date": "2024-04-24", "close": 132.97, "volume": 15558000.0}, {"date": "2024-04-25", "close": 136.58, "volume": 18034260.0}, {"date": "2024-04-26", "close": 138.3, "volume": 9453393.0}, {"date": "2024-04-29", "close": 138.5, "volume": 10025910.0}, {"date": "2024-04-30", "close": 137.34, "volume": 10980630.0}, {"date": "2024-05-01", "close": 134.94, "volume": 12573480.0}, {"date": "2024-05-02", "close": 136.23, "volume": 9261896.0}, {"date": "2024-05-03", "close": 141.56, "volume": 13264340.0}, {"date": "2024-05-06", "close": 142.83, "volume": 8601573.0}, {"date": "2024-05-07", "close": 141.11, "volume": 8682941.0}, {"date": "2024-05-08", "close": 143.6, "volume": 10202350.0}, {"date": "2024-05-09", "close": 142.79, "volume": 8012668.0}, {"date": "2024-05-10", "close": 149.26, "volume": 23671380.0}, {"date": "2024-05-13", "close": 146.41, "volume": 8278732.0}, {"date": "2024-05-14", "close": 151.95, "volume": 12316540.0}, {"date": "2024-05-15", "close": 155.58, "volume": 14027090.0}, {"date": "2024-05-16", "close": 152.23, "volume": 13394140.0}, {"date": "2024-05-17", "close": 151.68, "volume": 7711247.0}, {"date": "2024-05-20", "close": 153.55, "volume": 9261190.0}, {"date": "2024-05-21", "close": 153.67, "volume": 7919449.0}, {"date": "2024-05-22", "close": 156.15, "volume": 13455200.0}, {"date": "2024-05-23", "close": 157.09, "volume": 20872970.0}, {"date": "2024-05-24", "close": 160.0, "volume": 11908210.0}, {"date": "2024-05-28", "close": 159.41, "volume": 13964360.0}, {"date": "2024-05-29", "close": 154.34, "volume": 15779980.0}, {"date": "2024-05-30", "close": 152.96, "volume": 9710978.0}, {"date": "2024-05-31", "close": 151.04, "volume": 13782610.0}, {"date": "2024-06-03", "close": 154.95, "volume": 12924400.0}, {"date": "2024-06-04", "close": 152.47, "volume": 10066740.0}, {"date": "2024-06-05", "close": 162.92, "volume": 23192570.0}, {"date": "2024-06-06", "close": 162.07, "volume": 14819060.0}, {"date": "2024-06-07", "close": 164.39, "volume": 14023340.0}, {"date": "2024-06-10", "close": 168.16, "volume": 12438410.0}, {"date": "2024-06-11", "close": 165.71, "volume": 11508570.0}, {"date": "2024-06-12", "close": 172.98, "volume": 20309500.0}, {"date": "2024-06-13", "close": 172.91, "volume": 15591790.0}, {"date": "2024-06-14", "close": 172.51, "volume": 9192483.0}, {"date": "2024-06-17", "close": 177.24, "volume": 18593710.0}, {"date": "2024-06-18", "close": 179.69, "volume": 27155150.0}, {"date": "2024-06-20", "close": 175.38, "volume": 28403220.0}, {"date": "2024-06-21", "close": 173.96, "volume": 20271300.0}, {"date": "2024-06-24", "close": 167.81, "volume": 19741660.0}, {"date": "2024-06-25", "close": 172.6, "volume": 13480970.0}, {"date": "2024-06-26", "close": 172.07, "volume": 11901500.0}, {"date": "2024-06-27", "close": 171.63, "volume": 10864580.0}, {"date": "2024-06-28", "close": 173.81, "volume": 11216070.0}, {"date": "2024-07-01", "close": 172.33, "volume": 10716980.0}, {"date": "2024-07-02", "close": 175.7, "volume": 10655490.0}, {"date": "2024-07-03", "close": 182.49, "volume": 11808740.0}, {"date": "2024-07-05", "close": 183.99, "volume": 11372880.0}, {"date": "2024-07-08", "close": 186.63, "volume": 22582400.0}, {"date": "2024-07-09", "close": 184.52, "volume": 19972040.0}, {"date": "2024-07-10", "close": 191.05, "volume": 19293520.0}, {"date": "2024-07-11", "close": 184.5, "volume": 21584170.0}, {"date": "2024-07-12", "close": 187.35, "volume": 19220330.0}, {"date": "2024-07-15", "close": 185.22, "volume": 15683110.0}, {"date": "2024-07-16", "close": 186.04, "volume": 16663310.0}, {"date": "2024-07-17", "close": 171.2, "volume": 45052590.0}, {"date": "2024-07-18", "close": 171.87, "volume": 52903620.0}, {"date": "2024-07-19", "close": 165.77, "volume": 22585300.0}, {"date": "2024-07-22", "close": 169.35, "volume": 21037200.0}, {"date": "2024-07-23", "close": 169.82, "volume": 11690670.0}, {"date": "2024-07-24", "close": 159.8, "volume": 19536580.0}, {"date": "2024-07-25", "close": 160.28, "volume": 25731750.0}, {"date": "2024-07-26", "close": 161.94, "volume": 13089170.0}, {"date": "2024-07-29", "close": 160.01, "volume": 12663080.0}, {"date": "2024-07-30", "close": 154.54, "volume": 22017960.0}, {"date": "2024-07-31", "close": 165.8, "volume": 19860380.0}, {"date": "2024-08-01", "close": 158.18, "volume": 21095640.0}, {"date": "2024-08-02", "close": 149.86, "volume": 31095270.0}, {"date": "2024-08-05", "close": 147.95, "volume": 31193150.0}, {"date": "2024-08-06", "close": 155.39, "volume": 24528070.0}, {"date": "2024-08-07", "close": 155.04, "volume": 22379010.0}, {"date": "2024-08-08", "close": 164.55, "volume": 18889640.0}, {"date": "2024-08-09", "close": 167.12, "volume": 20519410.0}, {"date": "2024-08-12", "close": 167.63, "volume": 14727280.0}, {"date": "2024-08-13", "close": 172.34, "volume": 15243470.0}, {"date": "2024-08-14", "close": 169.97, "volume": 11510310.0}, {"date": "2024-08-15", "close": 173.96, "volume": 15393530.0}, {"date": "2024-08-16", "close": 174.54, "volume": 10709970.0}, {"date": "2024-08-19", "close": 175.45, "volume": 11510990.0}, {"date": "2024-08-20", "close": 172.04, "volume": 13555530.0}, {"date": "2024-08-21", "close": 171.44, "volume": 9434811.0}, {"date": "2024-08-22", "close": 166.44, "volume": 13546120.0}, {"date": "2024-08-23", "close": 171.28, "volume": 12189130.0}, {"date": "2024-08-26", "close": 169.07, "volume": 9611328.0}, {"date": "2024-08-27", "close": 170.55, "volume": 9186041.0}, {"date": "2024-08-28", "close": 169.2, "volume": 10581370.0}, {"date": "2024-08-29", "close": 169.15, "volume": 13213190.0}, {"date": "2024-08-30", "close": 171.7, "volume": 9481403.0}, {"date": "2024-09-03", "close": 160.49, "volume": 18464360.0}, {"date": "2024-09-04", "close": 160.87, "volume": 11317390.0}, {"date": "2024-09-05", "close": 163.7, "volume": 10260580.0}, {"date": "2024-09-06", "close": 156.82, "volume": 14964410.0}, {"date": "2024-09-09", "close": 162.78, "volume": 10339020.0}, {"date": "2024-09-10", "close": 162.43, "volume": 11910830.0}, {"date": "2024-09-11", "close": 170.23, "volume": 15059550.0}, {"date": "2024-09-12", "close": 171.43, "volume": 13415500.0}, {"date": "2024-09-13", "close": 172.5, "volume": 8787842.0}, {"date": "2024-09-16", "close": 169.08, "volume": 12194260.0}, {"date": "2024-09-17", "close": 167.35, "volume": 8582819.0}, {"date": "2024-09-18", "close": 167.28, "volume": 9115969.0}, {"date": "2024-09-19", "close": 176.22, "volume": 15855050.0}, {"date": "2024-09-20", "close": 174.08, "volume": 18429780.0}, {"date": "2024-09-23", "close": 174.76, "volume": 5794249.0}, {"date": "2024-09-24", "close": 181.97, "volume": 14576110.0}, {"date": "2024-09-25", "close": 182.35, "volume": 8280927.0}, {"date": "2024-09-26", "close": 186.83, "volume": 15103400.0}, {"date": "2024-09-27", "close": 177.97, "volume": 17908400.0}, {"date": "2024-09-30", "close": 173.67, "volume": 13561650.0}, {"date": "2024-10-01", "close": 172.07, "volume": 11850170.0}, {"date": "2024-10-02", "close": 175.8, "volume": 11164370.0}, {"date": "2024-10-03", "close": 179.48, "volume": 12555030.0}, {"date": "2024-10-04", "close": 181.16, "volume": 10001900.0}, {"date": "2024-10-07", "close": 184.51, "volume": 12054160.0}, {"date": "2024-10-08", "close": 186.05, "volume": 10394170.0}, {"date": "2024-10-09", "close": 187.14, "volume": 11925010.0}, {"date": "2024-10-10", "close": 185.78, "volume": 6443849.0}, {"date": "2024-10-11", "close": 190.81, "volume": 12163860.0}, {"date": "2024-10-14", "close": 192.21, "volume": 11714390.0}, {"date": "2024-10-15", "close": 187.13, "volume": 21812670.0}, {"date": "2024-10-16", "close": 187.48, "volume": 18689220.0}, {"date": "2024-10-17", "close": 205.84, "volume": 62274670.0}, {"date": "2024-10-18", "close": 200.78, "volume": 21030820.0}, {"date": "2024-10-21", "close": 201.95, "volume": 14819950.0}, {"date": "2024-10-22", "close": 198.48, "volume": 11165070.0}, {"date": "2024-10-23", "close": 200.86, "volume": 16535700.0}, {"date": "2024-10-24", "close": 197.93, "volume": 9935780.0}, {"date": "2024-10-25", "close": 203.44, "volume": 13434860.0}, {"date": "2024-10-28", "close": 194.68, "volume": 20135350.0}, {"date": "2024-10-29", "close": 196.94, "volume": 13779110.0}, {"date": "2024-10-30", "close": 194.48, "volume": 10007770.0}, {"date": "2024-10-31", "close": 190.54, "volume": 13062660.0}, {"date": "2024-11-01", "close": 192.95, "volume": 12691190.0}, {"date": "2024-11-04", "close": 191.56, "volume": 10917290.0}, {"date": "2024-11-05", "close": 195.76, "volume": 10339210.0}, {"date": "2024-11-06", "close": 193.22, "volume": 19834870.0}, {"date": "2024-11-07", "close": 201.19, "volume": 14865160.0}, {"date": "2024-11-08", "close": 201.2, "volume": 13112090.0}, {"date": "2024-11-11", "close": 194.05, "volume": 16610010.0}, {"date": "2024-11-12", "close": 191.77, "volume": 11818990.0}, {"date": "2024-11-13", "close": 186.66, "volume": 13882150.0}, {"date": "2024-11-14", "close": 188.5, "volume": 11453910.0}, {"date": "2024-11-15", "close": 186.01, "volume": 9834757.0}, {"date": "2024-11-18", "close": 187.48, "volume": 10694010.0}, {"date": "2024-11-19", "close": 189.67, "volume": 9390115.0}, {"date": "2024-11-20", "close": 188.36, "volume": 10624500.0}, {"date": "2024-11-21", "close": 191.24, "volume": 18137330.0}, {"date": "2024-11-22", "close": 190.08, "volume": 8838925.0}, {"date": "2024-11-25", "close": 185.08, "volume": 14380030.0}, {"date": "2024-11-26", "close": 183.84, "volume": 10186570.0}, {"date": "2024-11-27", "close": 181.19, "volume": 9895248.0}, {"date": "2024-11-29", "close": 184.66, "volume": 8045290.0}, {"date": "2024-12-02", "close": 194.4, "volume": 16646880.0}, {"date": "2024-12-03", "close": 198.89, "volume": 11217660.0}, {"date": "2024-12-04", "close": 200.69, "volume": 12761060.0}, {"date": "2024-12-05", "close": 204.3, "volume": 12483720.0}, {"date": "2024-12-06", "close": 203.02, "volume": 9672870.0}, {"date": "2024-12-09", "close": 199.17, "volume": 9699663.0}, {"date": "2024-12-10", "close": 191.94, "volume": 15307910.0}, {"date": "2024-12-11", "close": 194.6, "volume": 9027611.0}, {"date": "2024-12-12", "close": 191.46, "volume": 7944938.0}, {"date": "2024-12-13", "close": 200.99, "volume": 19476980.0}, {"date": "2024-12-16", "close": 202.22, "volume": 15139260.0}, {"date": "2024-12-17", "close": 200.66, "volume": 11169360.0}, {"date": "2024-12-18", "close": 195.56, "volume": 14721070.0}, {"date": "2024-12-19", "close": 194.64, "volume": 10553410.0}, {"date": "2024-12-20", "close": 197.21, "volume": 16170140.0}, {"date": "2024-12-23", "close": 207.36, "volume": 17847040.0}, {"date": "2024-12-24", "close": 206.33, "volume": 7634490.0}, {"date": "2024-12-26", "close": 203.06, "volume": 8053235.0}, {"date": "2024-12-27", "close": 201.63, "volume": 10664420.0}, {"date": "2024-12-30", "close": 200.39, "volume": 11235210.0}, {"date": "2024-12-31", "close": 197.49, "volume": 6427867.0}, {"date": "2025-01-02", "close": 201.58, "volume": 10951430.0}, {"date": "2025-01-03", "close": 208.61, "volume": 10261950.0}, {"date": "2025-01-06", "close": 220.01, "volume": 24339950.0}, {"date": "2025-01-07", "close": 211.42, "volume": 17010000.0}, {"date": "2025-01-08", "close": 207.12, "volume": 13262730.0}, {"date": "2025-01-10", "close": 208.37, "volume": 17265200.0}, {"date": "2025-01-13", "close": 201.36, "volume": 16612390.0}, {"date": "2025-01-14", "close": 201.45, "volume": 14182940.0}, {"date": "2025-01-15", "close": 206.8, "volume": 18286490.0}, {"date": "2025-01-16", "close": 214.79, "volume": 38539550.0}, {"date": "2025-01-17", "close": 211.5, "volume": 21606100.0}, {"date": "2025-01-21", "close": 218.7, "volume": 19061300.0}, {"date": "2025-01-22", "close": 223.2, "volume": 17294470.0}, {"date": "2025-01-23", "close": 224.62, "volume": 8986795.0}, {"date": "2025-01-24", "close": 221.88, "volume": 13183800.0}, {"date": "2025-01-27", "close": 192.31, "volume": 68667470.0}, {"date": "2025-01-28", "close": 202.4, "volume": 31738840.0}, {"date": "2025-01-29", "close": 202.33, "volume": 15199490.0}, {"date": "2025-01-30", "close": 208.15, "volume": 13538950.0}, {"date": "2025-01-31", "close": 209.32, "volume": 15781910.0}, {"date": "2025-02-03", "close": 199.8, "volume": 17719770.0}, {"date": "2025-02-04", "close": 204.05, "volume": 12692910.0}, {"date": "2025-02-05", "close": 208.57, "volume": 10997770.0}, {"date": "2025-02-06", "close": 210.5, "volume": 8491436.0}, {"date": "2025-02-07", "close": 206.12, "volume": 11616200.0}, {"date": "2025-02-10", "close": 207.95, "volume": 9296479.0}, {"date": "2025-02-11", "close": 208.74, "volume": 9224508.0}, {"date": "2025-02-12", "close": 206.38, "volume": 7373675.0}, {"date": "2025-02-13", "close": 201.83, "volume": 15580930.0}, {"date": "2025-02-14", "close": 203.9, "volume": 23220330.0}, {"date": "2025-02-18", "close": 202.74, "volume": 14988140.0}, {"date": "2025-02-19", "close": 200.95, "volume": 13163070.0}, {"date": "2025-02-20", "close": 200.1, "volume": 10639330.0}, {"date": "2025-02-21", "close": 198.24, "volume": 13757340.0}, {"date": "2025-02-24", "close": 191.65, "volume": 15114280.0}, {"date": "2025-02-25", "close": 189.37, "volume": 20580950.0}, {"date": "2025-02-26", "close": 194.62, "volume": 14112250.0}, {"date": "2025-02-27", "close": 181.09, "volume": 24219210.0}, {"date": "2025-02-28", "close": 180.53, "volume": 27929430.0}, {"date": "2025-03-03", "close": 172.97, "volume": 37403000.0}, {"date": "2025-03-04", "close": 180.0, "volume": 29395230.0}, {"date": "2025-03-05", "close": 184.28, "volume": 17334000.0}, {"date": "2025-03-06", "close": 175.85, "volume": 17864290.0}, {"date": "2025-03-07", "close": 177.1, "volume": 21012690.0}, {"date": "2025-03-10", "close": 170.65, "volume": 18265100.0}, {"date": "2025-03-11", "close": 170.97, "volume": 16561140.0}, {"date": "2025-03-12", "close": 177.17, "volume": 14737610.0}, {"date": "2025-03-13", "close": 171.59, "volume": 14381570.0}, {"date": "2025-03-14", "close": 174.09, "volume": 11449410.0}, {"date": "2025-03-17", "close": 176.24, "volume": 9678112.0}, {"date": "2025-03-18", "close": 173.13, "volume": 9986033.0}, {"date": "2025-03-19", "close": 173.76, "volume": 10678480.0}, {"date": "2025-03-20", "close": 177.47, "volume": 12209690.0}, {"date": "2025-03-21", "close": 176.73, "volume": 9993226.0}, {"date": "2025-03-24", "close": 181.16, "volume": 11440020.0}, {"date": "2025-03-25", "close": 180.9, "volume": 8718753.0}, {"date": "2025-03-26", "close": 173.5, "volume": 14644600.0}, {"date": "2025-03-27", "close": 168.24, "volume": 17559080.0}, {"date": "2025-03-28", "close": 165.25, "volume": 16332000.0}, {"date": "2025-03-31", "close": 166.0, "volume": 19408270.0}, {"date": "2025-04-01", "close": 168.64, "volume": 9180009.0}, {"date": "2025-04-02", "close": 170.39, "volume": 10072690.0}, {"date": "2025-04-03", "close": 157.38, "volume": 28370480.0}, {"date": "2025-04-04", "close": 146.8, "volume": 36085140.0}, {"date": "2025-04-07", "close": 146.17, "volume": 46388330.0}, {"date": "2025-04-08", "close": 141.37, "volume": 30479660.0}, {"date": "2025-04-09", "close": 158.75, "volume": 45612520.0}, {"date": "2025-04-10", "close": 151.13, "volume": 24503450.0}, {"date": "2025-04-11", "close": 157.08, "volume": 19632210.0}, {"date": "2025-04-14", "close": 155.84, "volume": 17509450.0}, {"date": "2025-04-15", "close": 157.33, "volume": 14306630.0}, {"date": "2025-04-16", "close": 151.67, "volume": 23806100.0}, {"date": "2025-04-17", "close": 151.74, "volume": 27239900.0}, {"date": "2025-04-21", "close": 147.86, "volume": 15170480.0}, {"date": "2025-04-22", "close": 151.4, "volume": 12668580.0}, {"date": "2025-04-23", "close": 157.81, "volume": 17667930.0}, {"date": "2025-04-24", "close": 164.18, "volume": 18761150.0}, {"date": "2025-04-25", "close": 165.1, "volume": 14654790.0}, {"date": "2025-04-28", "close": 163.4, "volume": 11415620.0}, {"date": "2025-04-29", "close": 164.48, "volume": 9830097.0}, {"date": "2025-04-30", "close": 166.69, "volume": 10073010.0}, {"date": "2025-05-01", "close": 172.72, "volume": 22670640.0}, {"date": "2025-05-02", "close": 179.28, "volume": 21691160.0}, {"date": "2025-05-05", "close": 176.4, "volume": 14618920.0}, {"date": "2025-05-06", "close": 172.28, "volume": 14565570.0}, {"date": "2025-05-07", "close": 174.54, "volume": 9703998.0}, {"date": "2025-05-08", "close": 175.22, "volume": 10342960.0}, {"date": "2025-05-09", "close": 176.52, "volume": 11582750.0}, {"date": "2025-05-12", "close": 186.98, "volume": 22064870.0}, {"date": "2025-05-13", "close": 193.99, "volume": 19996040.0}, {"date": "2025-05-14", "close": 194.76, "volume": 12358950.0}, {"date": "2025-05-15", "close": 194.22, "volume": 10241770.0}, {"date": "2025-05-16", "close": 194.22, "volume": 9146662.0}, {"date": "2025-05-19", "close": 193.5, "volume": 10144440.0}, {"date": "2025-05-20", "close": 193.45, "volume": 7054072.0}, {"date": "2025-05-21", "close": 191.76, "volume": 7375650.0}, {"date": "2025-05-22", "close": 196.19, "volume": 11824970.0}, {"date": "2025-05-23", "close": 191.98, "volume": 9403136.0}, {"date": "2025-05-27", "close": 197.68, "volume": 12228210.0}, {"date": "2025-05-28", "close": 196.14, "volume": 17787620.0}, {"date": "2025-05-29", "close": 197.15, "volume": 14624610.0}, {"date": "2025-05-30", "close": 193.32, "volume": 11998300.0}, {"date": "2025-06-02", "close": 194.84, "volume": 7447367.0}, {"date": "2025-06-03", "close": 197.61, "volume": 9548320.0}, {"date": "2025-06-04", "close": 202.4, "volume": 13531120.0}, {"date": "2025-06-05", "close": 203.34, "volume": 12242180.0}, {"date": "2025-06-06", "close": 205.18, "volume": 8531979.0}, {"date": "2025-06-09", "close": 207.0, "volume": 11472260.0}, {"date": "2025-06-10", "close": 212.46, "volume": 14513990.0}, {"date": "2025-06-11", "close": 214.1, "volume": 13326440.0}, {"date": "2025-06-12", "close": 215.43, "volume": 9796134.0}, {"date": "2025-06-13", "close": 211.1, "volume": 10152530.0}, {"date": "2025-06-16", "close": 215.68, "volume": 10932870.0}, {"date": "2025-06-17", "close": 213.9, "volume": 8389651.0}, {"date": "2025-06-18", "close": 213.5, "volume": 6931992.0}, {"date": "2025-06-20", "close": 209.51, "volume": 16992050.0}, {"date": "2025-06-23", "close": 210.32, "volume": 7535531.0}, {"date": "2025-06-24", "close": 220.09, "volume": 14814710.0}, {"date": "2025-06-25", "close": 222.74, "volume": 9168374.0}, {"date": "2025-06-26", "close": 224.01, "volume": 7982208.0}, {"date": "2025-06-27", "close": 228.57, "volume": 13132970.0}, {"date": "2025-06-30", "close": 226.49, "volume": 9279803.0}, {"date": "2025-07-01", "close": 224.68, "volume": 9990210.0}, {"date": "2025-07-02", "close": 233.6, "volume": 12012460.0}, {"date": "2025-07-03", "close": 234.8, "volume": 7779584.0}, {"date": "2025-07-07", "close": 229.17, "volume": 13817520.0}, {"date": "2025-07-08", "close": 227.86, "volume": 8854432.0}, {"date": "2025-07-09", "close": 231.84, "volume": 9475340.0}, {"date": "2025-07-10", "close": 229.76, "volume": 13124700.0}, {"date": "2025-07-11", "close": 230.4, "volume": 8817763.0}, {"date": "2025-07-14", "close": 228.67, "volume": 10673520.0}, {"date": "2025-07-15", "close": 236.95, "volume": 14270130.0}, {"date": "2025-07-16", "close": 237.56, "volume": 15092750.0}, {"date": "2025-07-17", "close": 245.6, "volume": 27395680.0}, {"date": "2025-07-18", "close": 240.4, "volume": 16252020.0}, {"date": "2025-07-21", "close": 238.85, "volume": 11971810.0}, {"date": "2025-07-22", "close": 234.6, "volume": 11919540.0}, {"date": "2025-07-23", "close": 240.33, "volume": 9885441.0}, {"date": "2025-07-24", "close": 241.6, "volume": 9081946.0}, {"date": "2025-07-25", "close": 245.6, "volume": 11593370.0}, {"date": "2025-07-28", "close": 242.75, "volume": 11892200.0}, {"date": "2025-07-29", "close": 241.33, "volume": 9411525.0}, {"date": "2025-07-30", "close": 242.91, "volume": 6823770.0}, {"date": "2025-07-31", "close": 241.62, "volume": 13490680.0}, {"date": "2025-08-01", "close": 235.21, "volume": 13549790.0}, {"date": "2025-08-04", "close": 239.0, "volume": 6450728.0}, {"date": "2025-08-05", "close": 232.47, "volume": 11868870.0}, {"date": "2025-08-06", "close": 231.37, "volume": 9457183.0}, {"date": "2025-08-07", "close": 242.62, "volume": 17691010.0}, {"date": "2025-08-08", "close": 241.83, "volume": 10552540.0}, {"date": "2025-08-11", "close": 242.09, "volume": 8272863.0}, {"date": "2025-08-12", "close": 244.29, "volume": 7301986.0}, {"date": "2025-08-13", "close": 241.44, "volume": 7971850.0}, {"date": "2025-08-14", "close": 241.0, "volume": 11040540.0}, {"date": "2025-08-15", "close": 238.88, "volume": 8155486.0}, {"date": "2025-08-18", "close": 241.41, "volume": 6919779.0}, {"date": "2025-08-19", "close": 232.7, "volume": 14594690.0}, {"date": "2025-08-20", "close": 228.6, "volume": 17165200.0}, {"date": "2025-08-21", "close": 227.33, "volume": 7449144.0}, {"date": "2025-08-22", "close": 232.99, "volume": 10299470.0}, {"date": "2025-08-25", "close": 235.59, "volume": 7654954.0}, {"date": "2025-08-26", "close": 238.72, "volume": 9793068.0}, {"date": "2025-08-27", "close": 239.29, "volume": 9516362.0}, {"date": "2025-08-28", "close": 238.27, "volume": 8466216.0}, {"date": "2025-08-29", "close": 230.87, "volume": 15526020.0}, {"date": "2025-09-02", "close": 228.39, "volume": 13974900.0}, {"date": "2025-09-03", "close": 231.39, "volume": 7198492.0}, {"date": "2025-09-04", "close": 235.21, "volume": 6241940.0}, {"date": "2025-09-05", "close": 243.41, "volume": 14056570.0}, {"date": "2025-09-08", "close": 247.19, "volume": 12986600.0}, {"date": "2025-09-09", "close": 250.92, "volume": 13443420.0}, {"date": "2025-09-10", "close": 260.44, "volume": 18822430.0}, {"date": "2025-09-11", "close": 258.91, "volume": 10004970.0}, {"date": "2025-09-12", "close": 259.33, "volume": 8496585.0}, {"date": "2025-09-15", "close": 261.38, "volume": 8147738.0}, {"date": "2025-09-16", "close": 262.06, "volume": 10381850.0}, {"date": "2025-09-17", "close": 262.79, "volume": 10422030.0}, {"date": "2025-09-18", "close": 268.64, "volume": 16917300.0}, {"date": "2025-09-19", "close": 264.87, "volume": 17640250.0}, {"date": "2025-09-22", "close": 272.63, "volume": 15630290.0}, {"date": "2025-09-23", "close": 282.71, "volume": 17830320.0}, {"date": "2025-09-24", "close": 280.71, "volume": 10230970.0}, {"date": "2025-09-25", "close": 276.66, "volume": 11863400.0}, {"date": "2025-09-26", "close": 273.36, "volume": 10451890.0}, {"date": "2025-09-29", "close": 273.23, "volume": 8046187.0}, {"date": "2025-09-30", "close": 279.29, "volume": 8348796.0}, {"date": "2025-10-01", "close": 288.47, "volume": 14620140.0}, {"date": "2025-10-02", "close": 288.11, "volume": 10197960.0}, {"date": "2025-10-03", "close": 292.19, "volume": 10572490.0}, {"date": "2025-10-06", "close": 302.4, "volume": 15785030.0}, {"date": "2025-10-07", "close": 294.03, "volume": 13080970.0}, {"date": "2025-10-08", "close": 304.52, "volume": 12821210.0}, {"date": "2025-10-09", "close": 299.88, "volume": 10259890.0}, {"date": "2025-10-10", "close": 280.66, "volume": 23398000.0}, {"date": "2025-10-13", "close": 302.89, "volume": 20318270.0}, {"date": "2025-10-14", "close": 295.94, "volume": 16567870.0}, {"date": "2025-10-15", "close": 304.71, "volume": 20788020.0}, {"date": "2025-10-16", "close": 299.84, "volume": 26341460.0}, {"date": "2025-10-17", "close": 295.08, "volume": 17633320.0}, {"date": "2025-10-20", "close": 297.7, "volume": 13391610.0}, {"date": "2025-10-21", "close": 294.51, "volume": 11190500.0}, {"date": "2025-10-22", "close": 288.88, "volume": 15409110.0}, {"date": "2025-10-23", "close": 290.73, "volume": 10379850.0}, {"date": "2025-10-24", "close": 294.96, "volume": 8747007.0}, {"date": "2025-10-27", "close": 298.25, "volume": 13615030.0}, {"date": "2025-10-28", "close": 301.53, "volume": 11804200.0}, {"date": "2025-10-29", "close": 305.09, "volume": 16177310.0}, {"date": "2025-10-30", "close": 303.22, "volume": 14507090.0}, {"date": "2025-10-31", "close": 300.43, "volume": 12667860.0}, {"date": "2025-11-03", "close": 304.86, "volume": 12466590.0}, {"date": "2025-11-04", "close": 294.05, "volume": 16224290.0}, {"date": "2025-11-05", "close": 293.64, "volume": 10502500.0}, {"date": "2025-11-06", "close": 289.24, "volume": 11516860.0}, {"date": "2025-11-07", "close": 286.5, "volume": 15715710.0}, {"date": "2025-11-10", "close": 295.27, "volume": 10869190.0}, {"date": "2025-11-11", "close": 291.17, "volume": 9666250.0}, {"date": "2025-11-12", "close": 290.62, "volume": 9715927.0}, {"date": "2025-11-13", "close": 282.2, "volume": 13827620.0}, {"date": "2025-11-14", "close": 284.82, "volume": 11486830.0}, {"date": "2025-11-17", "close": 282.01, "volume": 10227120.0}, {"date": "2025-11-18", "close": 277.91, "volume": 11850370.0}, {"date": "2025-11-19", "close": 282.37, "volume": 11179180.0}, {"date": "2025-11-20", "close": 277.5, "volume": 15747320.0}, {"date": "2025-11-21", "close": 275.06, "volume": 20872830.0}, {"date": "2025-11-24", "close": 284.64, "volume": 13570310.0}, {"date": "2025-11-25", "close": 284.68, "volume": 13726810.0}, {"date": "2025-11-26", "close": 289.96, "volume": 12220250.0}, {"date": "2025-11-28", "close": 291.51, "volume": 5515376.0}, {"date": "2025-12-01", "close": 287.68, "volume": 7713000.0}, {"date": "2025-12-02", "close": 292.09, "volume": 10746380.0}, {"date": "2025-12-03", "close": 295.45, "volume": 9599221.0}, {"date": "2025-12-04", "close": 292.93, "volume": 6752997.0}, {"date": "2025-12-05", "close": 294.72, "volume": 10275300.0}, {"date": "2025-12-08", "close": 301.87, "volume": 16643120.0}, {"date": "2025-12-09", "close": 303.41, "volume": 11349070.0}, {"date": "2025-12-10", "close": 310.14, "volume": 12429150.0}, {"date": "2025-12-11", "close": 304.85, "volume": 15028380.0}, {"date": "2025-12-12", "close": 292.04, "volume": 19306090.0}, {"date": "2025-12-15", "close": 287.74, "volume": 12082440.0}, {"date": "2025-12-16", "close": 286.87, "volume": 11418440.0}, {"date": "2025-12-17", "close": 276.96, "volume": 16823000.0}, {"date": "2025-12-18", "close": 284.68, "volume": 11260340.0}, {"date": "2025-12-19", "close": 288.95, "volume": 12735800.0}, {"date": "2025-12-22", "close": 293.28, "volume": 6091071.0}, {"date": "2025-12-23", "close": 296.95, "volume": 6802255.0}, {"date": "2025-12-24", "close": 298.8, "volume": 2753914.0}, {"date": "2025-12-26", "close": 302.84, "volume": 5125913.0}, {"date": "2025-12-29", "close": 300.92, "volume": 6205140.0}, {"date": "2025-12-30", "close": 299.58, "volume": 6190570.0}, {"date": "2025-12-31", "close": 303.89, "volume": 8175079.0}, {"date": "2026-01-02", "close": 319.61, "volume": 18526910.0}, {"date": "2026-01-05", "close": 322.25, "volume": 17446300.0}, {"date": "2026-01-06", "close": 327.43, "volume": 15599630.0}, {"date": "2026-01-07", "close": 318.68, "volume": 11744820.0}, {"date": "2026-01-08", "close": 318.01, "volume": 10850820.0}, {"date": "2026-01-09", "close": 323.63, "volume": 12325150.0}, {"date": "2026-01-12", "close": 331.77, "volume": 12714750.0}, {"date": "2026-01-13", "close": 331.21, "volume": 11473630.0}, {"date": "2026-01-14", "close": 327.11, "volume": 11210830.0}, {"date": "2026-01-15", "close": 341.64, "volume": 42188480.0}, {"date": "2026-01-16", "close": 342.4, "volume": 18246100.0}, {"date": "2026-01-20", "close": 327.16, "volume": 22809920.0}, {"date": "2026-01-21", "close": 326.12, "volume": 16789750.0}, {"date": "2026-01-22", "close": 327.37, "volume": 12800960.0}, {"date": "2026-01-23", "close": 334.87, "volume": 12904450.0}, {"date": "2026-01-26", "close": 332.71, "volume": 8646389.0}, {"date": "2026-01-27", "close": 338.34, "volume": 11298110.0}, {"date": "2026-01-28", "close": 342.3, "volume": 12140050.0}, {"date": "2026-01-29", "close": 339.55, "volume": 13844750.0}, {"date": "2026-01-30", "close": 330.56, "volume": 12028080.0}, {"date": "2026-02-02", "close": 341.36, "volume": 12459100.0}, {"date": "2026-02-03", "close": 335.75, "volume": 12540020.0}, {"date": "2026-02-04", "close": 325.74, "volume": 18175960.0}, {"date": "2026-02-05", "close": 330.73, "volume": 14812040.0}, {"date": "2026-02-06", "close": 348.85, "volume": 17025520.0}, {"date": "2026-02-09", "close": 355.41, "volume": 14594920.0}, {"date": "2026-02-10", "close": 361.91, "volume": 14622130.0}, {"date": "2026-02-11", "close": 374.09, "volume": 18651340.0}, {"date": "2026-02-12", "close": 368.1, "volume": 16835430.0}, {"date": "2026-02-13", "close": 366.36, "volume": 10468150.0}, {"date": "2026-02-17", "close": 364.2, "volume": 10063800.0}, {"date": "2026-02-18", "close": 362.26, "volume": 7310453.0}, {"date": "2026-02-19", "close": 360.39, "volume": 6346478.0}, {"date": "2026-02-20", "close": 370.54, "volume": 9009239.0}, {"date": "2026-02-23", "close": 370.04, "volume": 9550221.0}, {"date": "2026-02-24", "close": 385.75, "volume": 13269460.0}, {"date": "2026-02-25", "close": 387.73, "volume": 10948400.0}, {"date": "2026-02-26", "close": 376.81, "volume": 14535750.0}, {"date": "2026-02-27", "close": 374.58, "volume": 9186555.0}, {"date": "2026-03-02", "close": 369.11, "volume": 12571600.0}, {"date": "2026-03-03", "close": 353.13, "volume": 18580210.0}, {"date": "2026-03-04", "close": 357.44, "volume": 12131050.0}, {"date": "2026-03-05", "close": 353.86, "volume": 16249800.0}, {"date": "2026-03-06", "close": 338.89, "volume": 13803040.0}, {"date": "2026-03-09", "close": 348.7, "volume": 19182770.0}, {"date": "2026-03-10", "close": 347.09, "volume": 12985620.0}, {"date": "2026-03-11", "close": 354.56, "volume": 10683280.0}, {"date": "2026-03-12", "close": 336.71, "volume": 17549420.0}, {"date": "2026-03-13", "close": 338.31, "volume": 17299920.0}, {"date": "2026-03-16", "close": 340.23, "volume": 11123540.0}, {"date": "2026-03-17", "close": 345.98, "volume": 11434600.0}, {"date": "2026-03-18", "close": 339.57, "volume": 12632630.0}, {"date": "2026-03-19", "close": 338.79, "volume": 15411570.0}, {"date": "2026-03-20", "close": 329.24, "volume": 17424160.0}, {"date": "2026-03-23", "close": 338.45, "volume": 15857230.0}, {"date": "2026-03-24", "close": 343.25, "volume": 9725008.0}, {"date": "2026-03-25", "close": 347.75, "volume": 12166930.0}, {"date": "2026-03-26", "close": 326.11, "volume": 14560170.0}, {"date": "2026-03-27", "close": 326.74, "volume": 14484510.0}, {"date": "2026-03-30", "close": 316.5, "volume": 15739950.0}, {"date": "2026-03-31", "close": 337.95, "volume": 18487990.0}, {"date": "2026-04-01", "close": 341.49, "volume": 15011630.0}, {"date": "2026-04-02", "close": 339.04, "volume": 8994644.0}, {"date": "2026-04-06", "close": 341.76, "volume": 5884800.0}, {"date": "2026-04-07", "close": 345.32, "volume": 6823530.0}, {"date": "2026-04-08", "close": 365.9, "volume": 16356900.0}, {"date": "2026-04-09", "close": 365.49, "volume": 9245955.0}, {"date": "2026-04-10", "close": 370.6, "volume": 13168160.0}, {"date": "2026-04-13", "close": 369.57, "volume": 9596254.0}, {"date": "2026-04-14", "close": 379.89, "volume": 12859540.0}, {"date": "2026-04-15", "close": 375.1, "volume": 14955470.0}, {"date": "2026-04-16", "close": 363.35, "volume": 26405780.0}, {"date": "2026-04-17", "close": 370.5, "volume": 18419410.0}, {"date": "2026-04-20", "close": 366.24, "volume": 11638320.0}, {"date": "2026-04-21", "close": 368.08, "volume": 9808159.0}, {"date": "2026-04-22", "close": 387.44, "volume": 16317170.0}, {"date": "2026-04-23", "close": 382.66, "volume": 12224890.0}, {"date": "2026-04-24", "close": 402.46, "volume": 21603580.0}, {"date": "2026-04-27", "close": 404.98, "volume": 16561250.0}, {"date": "2026-04-28", "close": 392.34, "volume": 14715810.0}, {"date": "2026-04-29", "close": 393.83, "volume": 10312970.0}, {"date": "2026-04-30", "close": 396.06, "volume": 12788140.0}, {"date": "2026-05-01", "close": 397.67, "volume": 9926401.0}, {"date": "2026-05-04", "close": 401.61, "volume": 9978542.0}, {"date": "2026-05-05", "close": 394.41, "volume": 14578980.0}, {"date": "2026-05-06", "close": 419.5, "volume": 17736380.0}, {"date": "2026-05-07", "close": 414.15, "volume": 13403160.0}, {"date": "2026-05-08", "close": 411.68, "volume": 18531180.0}, {"date": "2026-05-11", "close": 404.54, "volume": 14679990.0}, {"date": "2026-05-12", "close": 397.28, "volume": 18121780.0}, {"date": "2026-05-13", "close": 399.8, "volume": 13127830.0}, {"date": "2026-05-14", "close": 417.72, "volume": 18577100.0}, {"date": "2026-05-15", "close": 404.35, "volume": 11868600.0}, {"date": "2026-05-18", "close": 395.95, "volume": 12117190.0}, {"date": "2026-05-19", "close": 392.61, "volume": 14083040.0}, {"date": "2026-05-20", "close": 401.62, "volume": 10254310.0}, {"date": "2026-05-21", "close": 407.15, "volume": 8937904.0}, {"date": "2026-05-22", "close": 404.52, "volume": 7111898.0}, {"date": "2026-05-26", "close": 412.32, "volume": 10132010.0}, {"date": "2026-05-27", "close": 422.73, "volume": 14695620.0}, {"date": "2026-05-28", "close": 424.86, "volume": 8905841.0}, {"date": "2026-05-29", "close": 418.45, "volume": 11232270.0}, {"date": "2026-06-01", "close": 435.63, "volume": 18040410.0}, {"date": "2026-06-02", "close": 446.69, "volume": 10147920.0}, {"date": "2026-06-03", "close": 436.69, "volume": 10245240.0}, {"date": "2026-06-04", "close": 444.92, "volume": 10974150.0}, {"date": "2026-06-05", "close": 415.17, "volume": 19644170.0}, {"date": "2026-06-08", "close": 426.8, "volume": 11245410.0}, {"date": "2026-06-09", "close": 427.92, "volume": 21199500.0}, {"date": "2026-06-10", "close": 408.75, "volume": 13139680.0}, {"date": "2026-06-11", "close": 421.07, "volume": 13826460.0}, {"date": "2026-06-12", "close": 423.93, "volume": 10362470.0}, {"date": "2026-06-15", "close": 441.4, "volume": 11184890.0}, {"date": "2026-06-16", "close": 425.83, "volume": 10943490.0}, {"date": "2026-06-17", "close": 432.15, "volume": 10934060.0}, {"date": "2026-06-18", "close": 462.12, "volume": 25817110.0}, {"date": "2026-06-22", "close": 467.67, "volume": 13686190.0}, {"date": "2026-06-23", "close": 436.39, "volume": 20364470.0}, {"date": "2026-06-24", "close": 440.83, "volume": 9991168.0}, {"date": "2026-06-25", "close": 434.99, "volume": 14812550.0}, {"date": "2026-06-26", "close": 432.35, "volume": 17974060.0}, {"date": "2026-06-29", "close": 455.1, "volume": 14881390.0}, {"date": "2026-06-30", "close": 477.57, "volume": 15074280.0}, {"date": "2026-07-01", "close": 444.23, "volume": 18534840.0}, {"date": "2026-07-02", "close": 434.16, "volume": 18424820.0}, {"date": "2026-07-06", "close": 451.79, "volume": 12788450.0}, {"date": "2026-07-07", "close": 432.57, "volume": 14898420.0}, {"date": "2026-07-08", "close": 436.98, "volume": 11411250.0}, {"date": "2026-07-09", "close": 436.96, "volume": 11455560.0}, {"date": "2026-07-10", "close": 434.11, "volume": 9595123.0}, {"date": "2026-07-13", "close": 421.58, "volume": 14329820.0}, {"date": "2026-07-14", "close": 420.39, "volume": 14279000.0}, {"date": "2026-07-15", "close": 419.48, "volume": 17012270.0}, {"date": "2026-07-16", "close": 409.74, "volume": 24891290.0}, {"date": "2026-07-17", "close": 398.37, "volume": 20986460.0}, {"date": "2026-07-20", "close": 402.3, "volume": 11653640.0}, {"date": "2026-07-21", "close": 424.61, "volume": 18210120.0}, {"date": "2026-07-22", "close": 421.21, "volume": 10259510.0}, {"date": "2026-07-23", "close": 415.58, "volume": 11048800.0}, {"date": "2026-07-24", "close": 403.41, "volume": 11525120.0}, {"date": "2026-07-27", "close": 399.09, "volume": 17932310.0}, {"date": "2026-07-28", "close": 392.31, "volume": 18276280.0}, {"date": "2026-07-29", "close": 374.67, "volume": 21700220.0}, {"date": "2026-07-30", "close": 403.31, "volume": 17474240.0}, {"date": "2026-07-31", "close": 404.25, "volume": 11956080.0}, {"date": "2026-08-03", "close": 406.11, "volume": 12676910.0}, {"date": "2026-08-04", "close": 417.17, "volume": 13929100.0}, {"date": "2026-08-05", "close": 414.0, "volume": 12790440.0}, {"date": "2026-08-06", "close": 418.2, "volume": 10628860.0}, {"date": "2026-08-07", "close": 420.04, "volume": 9159559.0}, {"date": "2026-08-10", "close": 418.47, "volume": 11776120.0}, {"date": "2026-08-11", "close": 422.06, "volume": 9703611.0}, {"date": "2026-08-12", "close": 429.15, "volume": 9534228.0}, {"date": "2026-08-13", "close": 430.49, "volume": 8194037.0}, {"date": "2026-08-14", "close": 426.35, "volume": 6324715.0}, {"date": "2026-08-17", "close": 430.97, "volume": 9479386.0}, {"date": "2026-08-18", "close": 413.41, "volume": 14030090.0}, {"date": "2026-08-19", "close": 412.09, "volume": 8424682.0}, {"date": "2026-08-20", "close": 416.0, "volume": 10447900.0}, {"date": "2026-08-21", "close": 418.95, "volume": 8947202.0}, {"date": "2026-08-24", "close": 410.12, "volume": 10645650.0}, {"date": "2026-08-25", "close": 417.41, "volume": 7049839.0}, {"date": "2026-08-26", "close": 417.69, "volume": 7449310.0}, {"date": "2026-08-27", "close": 427.3, "volume": 12749850.0}, {"date": "2026-08-28", "close": 417.52, "volume": 8896896.0}, {"date": "2026-08-31", "close": 415.32, "volume": 6747964.0}, {"date": "2026-09-01", "close": 414.0, "volume": 7928439.0}, {"date": "2026-09-02", "close": 415.5, "volume": 6301000.0}, {"date": "2026-09-03", "close": 417.01, "volume": 7827764.0}, {"date": "2026-09-04", "close": 428.91, "volume": 12283900.0}, {"date": "2026-09-08", "close": 439.0, "volume": 13088880.0}], "refreshing": true}