{"ticker": "INTC", "overview": {"cik": "50863", "ticker": "INTC", "name": "INTEL CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000050863-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000177", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000050863-26-000176", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346806", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-345221", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-341325", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341318", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001193125-26-341177", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000173", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000050863-26-000172", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000050863-26-000171", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-24", "title": "Form IRANNOTICE", "accession": "0000050863-26-000162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000050863-26-000157", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000050863-26-000155", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000050863-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000135", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000050863-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000128", "price_sensitive": false}]}, "description": "INTEL CORP trades as INTC on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 148 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $10.00M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 9999985.0, "sell_n": 0, "sell_sum": 0, "net": 9999985.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "INTC", "has_prices": true, "as_of": "2026-10-26", "last": 90.47, "prev_close": 86.96, "change": 3.510000000000005, "change_pct": 0.04036338546458148, "session_volume": 98744160.0, "vwap_5": 89.11333656183402, "vwap_20": 102.30307920342128, "vwap_60": 102.23128643787996, "vwap_250": 80.31047772359771, "high_52w": 140.94, "low_52w": 33.62, "avg_volume_20": 97367378.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000050863-26-000177", "src": "INSIDERS", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Lip Bu Tan", "who_key": "TAN LIP BU", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9999985.0, "score": 74.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big money into INTC \u2014 The CEO buys $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/1008463/000005086326000177/0000050863-26-000177-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120466}, {"id": "0000050863-26-000174", "src": "INSIDERS", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Nagasubramaniyan Chandrasekaran", "who_key": "Chandrasekaran Nagasubramaniyan", "role": "EVP, CT & Ops Off, GM Foundry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1327009.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on INTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082075/000005086326000174/0000050863-26-000174-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137746}, {"id": "0000050863-26-000173", "src": "INSIDERS", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Craig H. Barratt", "who_key": "BARRATT CRAIG H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on INTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277620/000005086326000173/0000050863-26-000173-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137746}, {"id": "HOUSE-2026-20035143-T4", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "nd an expiration date of 6/17/27.\nSP Intel Corporation - Common Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Nancy Pelosi files a buy in INTC ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146386}, {"id": "HOUSE-2026-20035143-T5", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "nd an expiration date of 6/17/27.\nSP Intel Corporation - Common Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Nancy Pelosi files a buy in INTC ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146386}, {"id": "SENATE-60c015470cf946c69ce6f0102f5941f6-2", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corporation - Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells INTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}, {"id": "13F-70858-0000070858-26-000442-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4429672664.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Intel Corp \u2014 now $4.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-315066-0000315066-26-002260-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 13185505751.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Intel Corp \u2014 now $13.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "HOUSE-2026-20034807-T6", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nIntel Corporation - Common Stock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Matthew Robert Van Epps sells INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201106}, {"id": "HOUSE-2026-20034851-T1", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "5,000\nF S: New\nS O: CETERA\nIntel Corporation - Common Stock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dwight Evans sells INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034851.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209746}, {"id": "HOUSE-2026-20034836-T0", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Intel Corporation - Common Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Nancy Pelosi buys INTC ($1,000,001 -\n$5,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034836.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}, {"id": "HOUSE-2026-20034556-T2", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Amended\nS O: PERSHING LLC\nIntel Corporation - Common Stock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dwight Evans sells INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034556.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258706}, {"id": "13DG-0002100119-26-000597", "src": "13DG", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Intel Corp", "who_key": "INTEL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEL CORP takes a 6.52% passive stake in INTC", "source_url": "https://www.sec.gov/Archives/edgar/data/50863/0002100119-26-000597-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "HOUSE-2026-20034524-T0", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "ount Cap.\nGains >\n$200?\nSP Intel Corporation - Common Stock", "who": "Hon. Cliff Bentz", "who_key": "Hon. Cliff Bentz", "role": "House \u00b7 OR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Cliff Bentz offloads INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034524.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299026}, {"id": "13F-1037389-0001037389-26-000033-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 326535257.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech trims $326.5M of INTC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-551", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corporation - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in INTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "13DG-0000102909-26-001519", "src": "13DG", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Intel Corp", "who_key": "INTEL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEL CORP adjusts its stake in INTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50863/0000102909-26-001519-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "HOUSE-2026-20033983-T68", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Main Street Trust > Bank of America\nIntel Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds INTC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428626}, {"id": "SENATE-0dbb004ea36f4554986dd8b1a9a4769a-0", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters offloads INTC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0dbb004e-a36f-4554-986d-d8b1a9a4769a/", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468946}, {"id": "HOUSE-2025-20033619-T74", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Main Street Trust > Bank of America\nIntel Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503506}, {"id": "HOUSE-2026-20030977-T87", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "errill Lynch Investment Account #025\nIntel Corporation - Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585586}, {"id": "HOUSE-2025-20031020-T8", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "09/02/2025$15,001 -\n$50,000\nF S: New\nIntel Corporation - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims INTC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643186}, {"id": "HOUSE-2025-20031020-T9", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "/02/2025$100,001 -\n$250,000\nF S: New\nIntel Corporation - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys INTC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646066}, {"id": "HOUSE-2025-20031020-T6", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "09/02/2025$15,001 -\n$50,000\nF S: New\nIntel Corporation - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys INTC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650386}, {"id": "HOUSE-2025-20031020-T7", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "09/02/2025$15,001 -\n$50,000\nF S: New\nIntel Corporation - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys INTC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660466}, {"id": "HOUSE-2025-20030824-T7", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nIntel Corporation - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys INTC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664786}, {"id": "HOUSE-2025-20030472-T19", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "New\nS O: Morgan Stanley - E*TRADE #2\nIntel Corporation - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields offloads INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030472.pdf", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706546}, {"id": "HOUSE-2025-20030551-T3", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Hill - SEP IRA\nD: FULL LIQUIDATION.\nIntel Corporation - Common Stock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James French Hill trims INTC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716626}, {"id": "HOUSE-2025-20030635-T12", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "S O: JP Morgan Brokerage Account #2\nIntel Corporation - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733906}, {"id": "HOUSE-2025-20030635-T11", "src": "CONGRESS", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "S O: JP Morgan Brokerage Account #2\nIntel Corporation - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells INTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741106}], "recent_buys": [{"id": "0000050863-26-000177", "src": "INSIDERS", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Lip Bu Tan", "who_key": "TAN LIP BU", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9999985.0, "score": 74.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big money into INTC \u2014 The CEO buys $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/1008463/000005086326000177/0000050863-26-000177-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120466}], "institutional": [{"id": "13F-70858-0000070858-26-000442-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4429672664.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Intel Corp \u2014 now $4.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-315066-0000315066-26-002260-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 13185505751.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Intel Corp \u2014 now $13.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0002100119-26-000597", "src": "13DG", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Intel Corp", "who_key": "INTEL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEL CORP takes a 6.52% passive stake in INTC", "source_url": "https://www.sec.gov/Archives/edgar/data/50863/0002100119-26-000597-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13F-1037389-0001037389-26-000033-458140100", "src": "13F", "ticker": "INTC", "cik": "", "company": "INTEL CORP", "company_raw": "Intel Corp", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 326535257.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech trims $326.5M of INTC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000102909-26-001519", "src": "13DG", "ticker": "INTC", "cik": "50863", "company": "INTEL CORP", "company_raw": "INTEL CORP", "who": "Intel Corp", "who_key": "INTEL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "INTEL CORP adjusts its stake in INTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50863/0000102909-26-001519-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Intel Corporation - Common Stock", "new_value": "INTEL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000050863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000050863", "applied": 1, "detected_at": "2026-10-25T10:20:13.113356"}]}, "key_people": [{"who": "Lip Bu Tan", "who_key": "TAN LIP BU", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 9999985.0, "sold": 0, "net": 9999985.0, "trades": 1, "top_score": 74.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9999985.0, "date": "2026-08-11", "score": 74.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1008463/000005086326000177/0000050863-26-000177-index.htm"}], "latest": {"action": "BUY", "amount": 9999985.0, "date": "2026-08-11", "score": 74.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1008463/000005086326000177/0000050863-26-000177-index.htm"}}, {"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1750003.0, "sold": 0, "net": 1750003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 250001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf"}, {"action": "BUY", "amount": 500001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf"}, {"action": "BUY", "amount": 1000001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034836.pdf"}], "latest": {"action": "BUY", "amount": 250001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 849017.0, "sold": 641019.0, "net": 207998.0, "trades": 36, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 50001.0, "date": "2024-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 50001.0, "date": "2024-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50d15e98-196c-4b71-8175-dcf9b92481d8/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-11-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7da74f60-a4f9-42bb-9663-35bde0f9af53/"}, {"action": "BUY", "amount": 100001.0, "date": "2022-11-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7da74f60-a4f9-42bb-9663-35bde0f9af53/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}, {"action": "BUY", "amount": 100001.0, "date": "2022-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 60004.0, "sold": 100001.0, "net": -39997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fca2d837-22ec-457d-914a-45debad43294/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fca2d837-22ec-457d-914a-45debad43294/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 65009.0, "net": -61005.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ec54964-5549-470b-bdcc-da34d2ddf5c2/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3ec54964-5549-470b-bdcc-da34d2ddf5c2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/045f76aa-7ae2-4040-a603-67b5ebc3b271/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-06-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79266f0a-3ed6-41c1-819f-075cd3c3c329/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/73989da6-5bdd-4eb4-9085-a64b4cf9d2d6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 51002.0, "net": -46998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2017-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2017-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}}], "activity": [{"date": "2026-08-11", "net": 9999985.0}], "announcements": [{"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000050863-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000177", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0000050863-26-000176", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346806", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-345221", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-341325", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341318", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001193125-26-341177", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000173", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000050863-26-000172", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000050863-26-000171", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-24", "title": "Form IRANNOTICE", "accession": "0000050863-26-000162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000050863-26-000157", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000050863-26-000155", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000050863-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000136", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000135", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000050863-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000050863-26-000128", "price_sensitive": false}], "performance": {"ticker": "INTC", "has_prices": true, "summary": {"n": 74, "avg": 1.6353598358710146, "win_rate": 0.918918918918919, "best": 3.685137234593475, "worst": -0.3520733366754995, "as_of": "2026-10-26"}, "buys": [{"who": "TAN LIP BU", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 9999985.0, "date": "2026-08-11", "score": 74.3, "ref_price": 97.71, "return": -0.07409681711186158}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 92.32, "return": -0.02003899480069318}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 92.32, "return": -0.02003899480069318}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 4429672664.0, "date": "2026-06-30", "score": 0.0, "ref_price": 139.63, "return": -0.3520733366754995}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 13185505751.0, "date": "2026-06-30", "score": 0.0, "ref_price": 139.63, "return": -0.3520733366754995}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 1000001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 114.68, "return": -0.21110917335193588}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 43.13, "return": 1.09761187108741}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 45.55, "return": 0.9861690450054885}, {"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": 34.33, "return": 1.63530439848529}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 28.76, "return": 2.145688456189151}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-11", "score": 0.0, "ref_price": 20.65, "return": 3.3811138014527846}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 19.95, "return": 3.5348370927318293}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 19.31, "return": 3.685137234593475}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 20.41, "return": 3.4326310632043118}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 20.27, "return": 3.4632461766156886}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 22.43, "return": 3.0334373606776635}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 23.7, "return": 2.8172995780590715}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 23.7, "return": 2.8172995780590715}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 22.74, "return": 2.9784520668425687}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 23.52, "return": 2.846513605442177}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-20", "score": 0.0, "ref_price": 26.09, "return": 2.4676121119202756}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 23.6, "return": 2.8334745762711866}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 22.48, "return": 3.0244661921708182}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 19.38, "return": 3.668214654282766}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 19.88, "return": 3.550804828973843}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 23.2, "return": 2.899568965517241}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 22.84, "return": 2.961033274956217}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 21.84, "return": 3.1423992673992673}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 21.41, "return": 3.2255955161139656}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 30.09, "return": 2.006646726487205}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 30.09, "return": 2.006646726487205}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 30.0, "return": 2.0156666666666667}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 30.0, "return": 2.0156666666666667}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 30.68, "return": 1.9488265971316818}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 30.68, "return": 1.9488265971316818}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-01-08", "score": 0.0, "ref_price": 48.45, "return": 0.8672858617131062}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 1001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 43.67, "return": 1.071673918021525}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 33.83, "return": 1.6742536210464085}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-08-18", "score": 0.0, "ref_price": 32.75, "return": 1.762442748091603}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 25.33, "return": 2.5716541650217137}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 28.26, "return": 2.201344656758669}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-01", "score": 0.0, "ref_price": 29.83, "return": 2.03285283271874}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-11-09", "score": 0.0, "ref_price": 27.52, "return": 2.2874273255813953}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 25.33, "return": 2.5716541650217137}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 35.39, "return": 1.556371856456626}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 35.39, "return": 1.556371856456626}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 38.62, "return": 1.3425686172967375}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 37.73, "return": 1.3978266631327858}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 39.18, "return": 1.309086268504339}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-06-09", "score": 0.0, "ref_price": 40.01, "return": 1.261184703824044}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-01", "score": 0.0, "ref_price": 44.11, "return": 1.0510088415325323}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 51.43, "return": 0.7590900252770756}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-01", "score": 0.0, "ref_price": 46.82, "return": 0.9322938914993593}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 55.74, "return": 0.6230714029422317}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 55.74, "return": 0.6230714029422317}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-10-18", "score": 0.0, "ref_price": 54.47, "return": 0.6609142647328805}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-10-15", "score": 0.0, "ref_price": 54.46, "return": 0.6612192434814542}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-04-05", "score": 0.0, "ref_price": 66.54, "return": 0.35963330327622467}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-02-16", "score": 0.0, "ref_price": 62.47, "return": 0.448215143268769}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-02-16", "score": 0.0, "ref_price": 62.47, "return": 0.448215143268769}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 49.28, "return": 0.8358360389610389}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-17", "score": 0.0, "ref_price": 60.49, "return": 0.4956191105967928}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 51.02, "return": 0.7732261858094863}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 51.02, "return": 0.7732261858094863}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 51.02, "return": 0.7732261858094863}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 51.02, "return": 0.7732261858094863}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 58.49, "return": 0.5467601299367413}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 58.49, "return": 0.5467601299367413}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 50.08, "return": 0.8065095846645368}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 50.08, "return": 0.8065095846645368}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 50.08, "return": 0.8065095846645368}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 35.02, "return": 1.583380925185608}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 36.94, "return": 1.4491066594477533}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-12-14", "score": 0.0, "ref_price": 36.55, "return": 1.4752393980848155}]}, "price_series": [{"date": "2016-10-26", "close": 34.92, "volume": 19974690.0}, {"date": "2016-10-27", "close": 34.81, "volume": 14626660.0}, {"date": "2016-10-28", "close": 34.74, "volume": 22295110.0}, {"date": "2016-10-31", "close": 34.87, "volume": 19185500.0}, {"date": "2016-11-01", "close": 34.52, "volume": 25353640.0}, {"date": "2016-11-02", "close": 34.6, "volume": 21391680.0}, {"date": "2016-11-03", "close": 33.93, "volume": 19383610.0}, {"date": "2016-11-04", "close": 33.61, "volume": 21894320.0}, {"date": "2016-11-07", "close": 34.69, "volume": 19259020.0}, {"date": "2016-11-08", "close": 34.74, "volume": 14795910.0}, {"date": "2016-11-09", "close": 34.75, "volume": 25993230.0}, {"date": "2016-11-10", "close": 34.5, "volume": 28249920.0}, {"date": "2016-11-11", "close": 34.61, "volume": 22655700.0}, {"date": "2016-11-14", "close": 34.48, "volume": 22544420.0}, {"date": "2016-11-15", "close": 34.91, "volume": 20652030.0}, {"date": "2016-11-16", "close": 34.84, "volume": 18544410.0}, {"date": "2016-11-17", "close": 35.02, "volume": 15746130.0}, {"date": "2016-11-18", "close": 34.95, "volume": 16803850.0}, {"date": "2016-11-21", "close": 34.98, "volume": 14241790.0}, {"date": "2016-11-22", "close": 35.48, "volume": 22315930.0}, {"date": "2016-11-23", "close": 35.2, "volume": 15843540.0}, {"date": "2016-11-25", "close": 35.44, "volume": 6372836.0}, {"date": "2016-11-28", "close": 35.51, "volume": 13513660.0}, {"date": "2016-11-29", "close": 35.31, "volume": 19581020.0}, {"date": "2016-11-30", "close": 34.7, "volume": 27012090.0}, {"date": "2016-12-01", "close": 33.76, "volume": 29615670.0}, {"date": "2016-12-02", "close": 34.16, "volume": 21490830.0}, {"date": "2016-12-05", "close": 34.39, "volume": 14454670.0}, {"date": "2016-12-06", "close": 34.72, "volume": 15297180.0}, {"date": "2016-12-07", "close": 35.5, "volume": 21704010.0}, {"date": "2016-12-08", "close": 35.7, "volume": 19964790.0}, {"date": "2016-12-09", "close": 35.76, "volume": 16326450.0}, {"date": "2016-12-12", "close": 35.97, "volume": 21961170.0}, {"date": "2016-12-13", "close": 36.8, "volume": 35424990.0}, {"date": "2016-12-14", "close": 36.55, "volume": 30817670.0}, {"date": "2016-12-15", "close": 36.79, "volume": 23717830.0}, {"date": "2016-12-16", "close": 36.31, "volume": 38212490.0}, {"date": "2016-12-19", "close": 36.89, "volume": 18736480.0}, {"date": "2016-12-20", "close": 37.21, "volume": 18549910.0}, {"date": "2016-12-21", "close": 36.98, "volume": 14322560.0}, {"date": "2016-12-22", "close": 36.93, "volume": 10783270.0}, {"date": "2016-12-23", "close": 36.97, "volume": 6287070.0}, {"date": "2016-12-27", "close": 37.07, "volume": 9033012.0}, {"date": "2016-12-28", "close": 36.63, "volume": 12671610.0}, {"date": "2016-12-29", "close": 36.66, "volume": 8447286.0}, {"date": "2016-12-30", "close": 36.27, "volume": 17466500.0}, {"date": "2017-01-03", "close": 36.6, "volume": 20195690.0}, {"date": "2017-01-04", "close": 36.41, "volume": 15895690.0}, {"date": "2017-01-05", "close": 36.35, "volume": 13982660.0}, {"date": "2017-01-06", "close": 36.48, "volume": 15105300.0}, {"date": "2017-01-09", "close": 36.61, "volume": 19450030.0}, {"date": "2017-01-10", "close": 36.54, "volume": 15912670.0}, {"date": "2017-01-11", "close": 36.95, "volume": 21432170.0}, {"date": "2017-01-12", "close": 36.71, "volume": 20366570.0}, {"date": "2017-01-13", "close": 36.79, "volume": 15070760.0}, {"date": "2017-01-17", "close": 36.8, "volume": 20177630.0}, {"date": "2017-01-18", "close": 36.76, "volume": 15382100.0}, {"date": "2017-01-19", "close": 36.57, "volume": 13653360.0}, {"date": "2017-01-20", "close": 36.94, "volume": 23919500.0}, {"date": "2017-01-23", "close": 36.77, "volume": 27749870.0}, {"date": "2017-01-24", "close": 37.62, "volume": 35119050.0}, {"date": "2017-01-25", "close": 37.8, "volume": 32336350.0}, {"date": "2017-01-26", "close": 37.56, "volume": 33998180.0}, {"date": "2017-01-27", "close": 37.98, "volume": 44336930.0}, {"date": "2017-01-30", "close": 37.42, "volume": 23943530.0}, {"date": "2017-01-31", "close": 36.82, "volume": 27054170.0}, {"date": "2017-02-01", "close": 36.52, "volume": 28344860.0}, {"date": "2017-02-02", "close": 36.68, "volume": 31879990.0}, {"date": "2017-02-03", "close": 36.52, "volume": 21035740.0}, {"date": "2017-02-06", "close": 36.27, "volume": 21420970.0}, {"date": "2017-02-07", "close": 36.35, "volume": 18581870.0}, {"date": "2017-02-08", "close": 36.38, "volume": 20796930.0}, {"date": "2017-02-09", "close": 35.46, "volume": 47750230.0}, {"date": "2017-02-10", "close": 35.34, "volume": 44069560.0}, {"date": "2017-02-13", "close": 35.8, "volume": 28114090.0}, {"date": "2017-02-14", "close": 35.93, "volume": 25729780.0}, {"date": "2017-02-15", "close": 36.05, "volume": 18451160.0}, {"date": "2017-02-16", "close": 36.41, "volume": 21303380.0}, {"date": "2017-02-17", "close": 36.48, "volume": 18714230.0}, {"date": "2017-02-21", "close": 36.52, "volume": 20554650.0}, {"date": "2017-02-22", "close": 36.07, "volume": 29875970.0}, {"date": "2017-02-23", "close": 36.18, "volume": 22755670.0}, {"date": "2017-02-24", "close": 36.53, "volume": 18615230.0}, {"date": "2017-02-27", "close": 36.51, "volume": 14065010.0}, {"date": "2017-02-28", "close": 36.2, "volume": 24940520.0}, {"date": "2017-03-01", "close": 35.93, "volume": 34056360.0}, {"date": "2017-03-02", "close": 35.91, "volume": 23595100.0}, {"date": "2017-03-03", "close": 35.9, "volume": 17539490.0}, {"date": "2017-03-06", "close": 35.57, "volume": 24405220.0}, {"date": "2017-03-07", "close": 35.8, "volume": 23423850.0}, {"date": "2017-03-08", "close": 35.62, "volume": 20908070.0}, {"date": "2017-03-09", "close": 35.82, "volume": 23606270.0}, {"date": "2017-03-10", "close": 35.91, "volume": 25387480.0}, {"date": "2017-03-13", "close": 35.16, "volume": 52121760.0}, {"date": "2017-03-14", "close": 35.18, "volume": 28551500.0}, {"date": "2017-03-15", "close": 35.1, "volume": 27989180.0}, {"date": "2017-03-16", "close": 35.14, "volume": 19555520.0}, {"date": "2017-03-17", "close": 35.27, "volume": 30540680.0}, {"date": "2017-03-20", "close": 35.43, "volume": 17100550.0}, {"date": "2017-03-21", "close": 35.04, "volume": 22776920.0}, {"date": "2017-03-22", "close": 35.37, "volume": 19074310.0}, {"date": "2017-03-23", "close": 35.27, "volume": 20627970.0}, {"date": "2017-03-24", "close": 35.16, "volume": 22176260.0}, {"date": "2017-03-27", "close": 35.39, "volume": 16990750.0}, {"date": "2017-03-28", "close": 35.6, "volume": 18397020.0}, {"date": "2017-03-29", "close": 35.57, "volume": 17201490.0}, {"date": "2017-03-30", "close": 35.75, "volume": 16421250.0}, {"date": "2017-03-31", "close": 36.07, "volume": 21412140.0}, {"date": "2017-04-03", "close": 36.16, "volume": 32010030.0}, {"date": "2017-04-04", "close": 36.28, "volume": 18892170.0}, {"date": "2017-04-05", "close": 36.22, "volume": 22396680.0}, {"date": "2017-04-06", "close": 36.03, "volume": 20181350.0}, {"date": "2017-04-07", "close": 36.03, "volume": 15689210.0}, {"date": "2017-04-10", "close": 35.8, "volume": 19973380.0}, {"date": "2017-04-11", "close": 35.74, "volume": 22688100.0}, {"date": "2017-04-12", "close": 35.63, "volume": 19283610.0}, {"date": "2017-04-13", "close": 35.25, "volume": 15748410.0}, {"date": "2017-04-17", "close": 35.48, "volume": 12533500.0}, {"date": "2017-04-18", "close": 35.765, "volume": 12312240.0}, {"date": "2017-04-19", "close": 35.91, "volume": 16584360.0}, {"date": "2017-04-20", "close": 36.18, "volume": 22944280.0}, {"date": "2017-04-21", "close": 36.32, "volume": 20385580.0}, {"date": "2017-04-24", "close": 36.75, "volume": 26011790.0}, {"date": "2017-04-25", "close": 36.87, "volume": 22030970.0}, {"date": "2017-04-26", "close": 36.93, "volume": 27228890.0}, {"date": "2017-04-27", "close": 37.43, "volume": 39524720.0}, {"date": "2017-04-28", "close": 36.15, "volume": 56623470.0}, {"date": "2017-05-01", "close": 36.31, "volume": 24763730.0}, {"date": "2017-05-02", "close": 36.97, "volume": 35512050.0}, {"date": "2017-05-03", "close": 36.98, "volume": 22038830.0}, {"date": "2017-05-04", "close": 36.85, "volume": 16435680.0}, {"date": "2017-05-05", "close": 36.82, "volume": 18117340.0}, {"date": "2017-05-08", "close": 36.54, "volume": 17624950.0}, {"date": "2017-05-09", "close": 36.37, "volume": 17807950.0}, {"date": "2017-05-10", "close": 36.01, "volume": 25102980.0}, {"date": "2017-05-11", "close": 35.69, "volume": 21497830.0}, {"date": "2017-05-12", "close": 35.53, "volume": 19708780.0}, {"date": "2017-05-15", "close": 35.63, "volume": 22024020.0}, {"date": "2017-05-16", "close": 35.82, "volume": 22288880.0}, {"date": "2017-05-17", "close": 35.04, "volume": 26635630.0}, {"date": "2017-05-18", "close": 35.22, "volume": 17170870.0}, {"date": "2017-05-19", "close": 35.4, "volume": 18181840.0}, {"date": "2017-05-22", "close": 35.77, "volume": 14611760.0}, {"date": "2017-05-23", "close": 35.86, "volume": 16891540.0}, {"date": "2017-05-24", "close": 36.12, "volume": 20820420.0}, {"date": "2017-05-25", "close": 36.26, "volume": 13107120.0}, {"date": "2017-05-26", "close": 36.26, "volume": 11040840.0}, {"date": "2017-05-30", "close": 36.18, "volume": 13023810.0}, {"date": "2017-05-31", "close": 36.11, "volume": 17738690.0}, {"date": "2017-06-01", "close": 36.12, "volume": 17406520.0}, {"date": "2017-06-02", "close": 36.32, "volume": 19101600.0}, {"date": "2017-06-05", "close": 36.34, "volume": 11661250.0}, {"date": "2017-06-06", "close": 36.13, "volume": 18386660.0}, {"date": "2017-06-07", "close": 36.26, "volume": 17092890.0}, {"date": "2017-06-08", "close": 36.48, "volume": 17047400.0}, {"date": "2017-06-09", "close": 35.71, "volume": 33317670.0}, {"date": "2017-06-12", "close": 35.73, "volume": 28474810.0}, {"date": "2017-06-13", "close": 35.88, "volume": 20586780.0}, {"date": "2017-06-14", "close": 35.53, "volume": 19122620.0}, {"date": "2017-06-15", "close": 35.31, "volume": 20315130.0}, {"date": "2017-06-16", "close": 35.21, "volume": 30697750.0}, {"date": "2017-06-19", "close": 35.51, "volume": 21219100.0}, {"date": "2017-06-20", "close": 34.86, "volume": 21532360.0}, {"date": "2017-06-21", "close": 34.58, "volume": 26745620.0}, {"date": "2017-06-22", "close": 34.36, "volume": 23865100.0}, {"date": "2017-06-23", "close": 34.19, "volume": 28762170.0}, {"date": "2017-06-26", "close": 34.07, "volume": 18649220.0}, {"date": "2017-06-27", "close": 33.65, "volume": 27071290.0}, {"date": "2017-06-28", "close": 34.2, "volume": 25934320.0}, {"date": "2017-06-29", "close": 33.54, "volume": 25206130.0}, {"date": "2017-06-30", "close": 33.74, "volume": 24391460.0}, {"date": "2017-07-03", "close": 33.46, "volume": 12676890.0}, {"date": "2017-07-05", "close": 34.34, "volume": 30008960.0}, {"date": "2017-07-06", "close": 33.63, "volume": 20710460.0}, {"date": "2017-07-07", "close": 33.88, "volume": 17712770.0}, {"date": "2017-07-10", "close": 33.65, "volume": 29903680.0}, {"date": "2017-07-11", "close": 33.92, "volume": 25573980.0}, {"date": "2017-07-12", "close": 34.25, "volume": 23763690.0}, {"date": "2017-07-13", "close": 34.24, "volume": 15045730.0}, {"date": "2017-07-14", "close": 34.68, "volume": 16315110.0}, {"date": "2017-07-17", "close": 34.47, "volume": 21042400.0}, {"date": "2017-07-18", "close": 34.53, "volume": 14311960.0}, {"date": "2017-07-19", "close": 34.56, "volume": 16614250.0}, {"date": "2017-07-20", "close": 34.75, "volume": 17472220.0}, {"date": "2017-07-21", "close": 34.73, "volume": 22188050.0}, {"date": "2017-07-24", "close": 34.5, "volume": 15901930.0}, {"date": "2017-07-25", "close": 34.67, "volume": 18068850.0}, {"date": "2017-07-26", "close": 34.75, "volume": 15494790.0}, {"date": "2017-07-27", "close": 34.97, "volume": 42793930.0}, {"date": "2017-07-28", "close": 35.31, "volume": 35786520.0}, {"date": "2017-07-31", "close": 35.47, "volume": 27015040.0}, {"date": "2017-08-01", "close": 36.35, "volume": 38438900.0}, {"date": "2017-08-02", "close": 36.64, "volume": 34952030.0}, {"date": "2017-08-03", "close": 36.49, "volume": 26610230.0}, {"date": "2017-08-04", "close": 36.3, "volume": 20513750.0}, {"date": "2017-08-07", "close": 36.43, "volume": 18154610.0}, {"date": "2017-08-08", "close": 36.41, "volume": 22788600.0}, {"date": "2017-08-09", "close": 36.59, "volume": 22790550.0}, {"date": "2017-08-10", "close": 36.14, "volume": 22634270.0}, {"date": "2017-08-11", "close": 35.87, "volume": 19272140.0}, {"date": "2017-08-14", "close": 36.34, "volume": 18458990.0}, {"date": "2017-08-15", "close": 36.0, "volume": 21699760.0}, {"date": "2017-08-16", "close": 35.81, "volume": 21848290.0}, {"date": "2017-08-17", "close": 35.17, "volume": 19060120.0}, {"date": "2017-08-18", "close": 35.01, "volume": 16229270.0}, {"date": "2017-08-21", "close": 34.92, "volume": 26479700.0}, {"date": "2017-08-22", "close": 34.65, "volume": 26093400.0}, {"date": "2017-08-23", "close": 34.66, "volume": 19775620.0}, {"date": "2017-08-24", "close": 34.71, "volume": 14283180.0}, {"date": "2017-08-25", "close": 34.67, "volume": 14714810.0}, {"date": "2017-08-28", "close": 34.65, "volume": 20701860.0}, {"date": "2017-08-29", "close": 34.73, "volume": 15826220.0}, {"date": "2017-08-30", "close": 34.89, "volume": 18563830.0}, {"date": "2017-08-31", "close": 35.07, "volume": 16366400.0}, {"date": "2017-09-01", "close": 35.09, "volume": 12821410.0}, {"date": "2017-09-05", "close": 35.02, "volume": 19300040.0}, {"date": "2017-09-06", "close": 35.76, "volume": 28024020.0}, {"date": "2017-09-07", "close": 35.54, "volume": 16296440.0}, {"date": "2017-09-08", "close": 35.19, "volume": 14109600.0}, {"date": "2017-09-11", "close": 35.77, "volume": 19375690.0}, {"date": "2017-09-12", "close": 36.09, "volume": 19378830.0}, {"date": "2017-09-13", "close": 36.33, "volume": 15496920.0}, {"date": "2017-09-14", "close": 36.48, "volume": 18067010.0}, {"date": "2017-09-15", "close": 37.0, "volume": 33454530.0}, {"date": "2017-09-18", "close": 37.0, "volume": 19251720.0}, {"date": "2017-09-19", "close": 37.23, "volume": 23505770.0}, {"date": "2017-09-20", "close": 37.07, "volume": 23916420.0}, {"date": "2017-09-21", "close": 37.2, "volume": 22918960.0}, {"date": "2017-09-22", "close": 37.18, "volume": 21629840.0}, {"date": "2017-09-25", "close": 37.16, "volume": 23145180.0}, {"date": "2017-09-26", "close": 37.47, "volume": 29755090.0}, {"date": "2017-09-27", "close": 37.54, "volume": 25845770.0}, {"date": "2017-09-28", "close": 37.83, "volume": 21159800.0}, {"date": "2017-09-29", "close": 38.08, "volume": 23099060.0}, {"date": "2017-10-02", "close": 39.04, "volume": 37216110.0}, {"date": "2017-10-03", "close": 39.38, "volume": 34000180.0}, {"date": "2017-10-04", "close": 39.34, "volume": 28352310.0}, {"date": "2017-10-05", "close": 39.53, "volume": 17708470.0}, {"date": "2017-10-06", "close": 39.63, "volume": 18883900.0}, {"date": "2017-10-09", "close": 39.86, "volume": 18456870.0}, {"date": "2017-10-10", "close": 39.65, "volume": 29879830.0}, {"date": "2017-10-11", "close": 39.3, "volume": 30714950.0}, {"date": "2017-10-12", "close": 39.19, "volume": 18532910.0}, {"date": "2017-10-13", "close": 39.67, "volume": 16828220.0}, {"date": "2017-10-16", "close": 39.76, "volume": 12486080.0}, {"date": "2017-10-17", "close": 39.79, "volume": 15519940.0}, {"date": "2017-10-18", "close": 40.25, "volume": 21421390.0}, {"date": "2017-10-19", "close": 40.09, "volume": 18887730.0}, {"date": "2017-10-20", "close": 40.43, "volume": 18310720.0}, {"date": "2017-10-23", "close": 40.83, "volume": 28600510.0}, {"date": "2017-10-24", "close": 40.95, "volume": 19394340.0}, {"date": "2017-10-25", "close": 40.78, "volume": 24026900.0}, {"date": "2017-10-26", "close": 41.35, "volume": 37778840.0}, {"date": "2017-10-27", "close": 44.4, "volume": 89971840.0}, {"date": "2017-10-30", "close": 44.37, "volume": 48136380.0}, {"date": "2017-10-31", "close": 45.49, "volume": 46844870.0}, {"date": "2017-11-01", "close": 46.71, "volume": 47759810.0}, {"date": "2017-11-02", "close": 47.1, "volume": 44580600.0}, {"date": "2017-11-03", "close": 46.34, "volume": 39277370.0}, {"date": "2017-11-06", "close": 46.7, "volume": 34001470.0}, {"date": "2017-11-07", "close": 46.78, "volume": 24421340.0}, {"date": "2017-11-08", "close": 46.7, "volume": 21556890.0}, {"date": "2017-11-09", "close": 46.3, "volume": 25562450.0}, {"date": "2017-11-10", "close": 45.58, "volume": 24086480.0}, {"date": "2017-11-13", "close": 45.75, "volume": 18992580.0}, {"date": "2017-11-14", "close": 45.86, "volume": 22190890.0}, {"date": "2017-11-15", "close": 45.46, "volume": 17131500.0}, {"date": "2017-11-16", "close": 45.65, "volume": 22156020.0}, {"date": "2017-11-17", "close": 44.63, "volume": 63190520.0}, {"date": "2017-11-20", "close": 44.62, "volume": 22375710.0}, {"date": "2017-11-21", "close": 44.94, "volume": 21761970.0}, {"date": "2017-11-22", "close": 44.65, "volume": 19526000.0}, {"date": "2017-11-24", "close": 44.75, "volume": 6465815.0}, {"date": "2017-11-27", "close": 44.49, "volume": 18025330.0}, {"date": "2017-11-28", "close": 44.73, "volume": 20175000.0}, {"date": "2017-11-29", "close": 43.95, "volume": 26855700.0}, {"date": "2017-11-30", "close": 44.84, "volume": 34093420.0}, {"date": "2017-12-01", "close": 44.68, "volume": 26640750.0}, {"date": "2017-12-04", "close": 44.49, "volume": 27999480.0}, {"date": "2017-12-05", "close": 43.44, "volume": 30590060.0}, {"date": "2017-12-06", "close": 43.45, "volume": 27634260.0}, {"date": "2017-12-07", "close": 43.08, "volume": 32702960.0}, {"date": "2017-12-08", "close": 43.35, "volume": 23149800.0}, {"date": "2017-12-11", "close": 43.66, "volume": 20421350.0}, {"date": "2017-12-12", "close": 43.33, "volume": 16546120.0}, {"date": "2017-12-13", "close": 43.34, "volume": 21301470.0}, {"date": "2017-12-14", "close": 43.26, "volume": 19643620.0}, {"date": "2017-12-15", "close": 44.56, "volume": 47433970.0}, {"date": "2017-12-18", "close": 46.26, "volume": 50126380.0}, {"date": "2017-12-19", "close": 47.04, "volume": 41405690.0}, {"date": "2017-12-20", "close": 47.56, "volume": 39742400.0}, {"date": "2017-12-21", "close": 46.76, "volume": 42719680.0}, {"date": "2017-12-22", "close": 46.7, "volume": 33880780.0}, {"date": "2017-12-26", "close": 46.08, "volume": 15510910.0}, {"date": "2017-12-27", "close": 46.11, "volume": 13358970.0}, {"date": "2017-12-28", "close": 46.22, "volume": 9380506.0}, {"date": "2017-12-29", "close": 46.16, "volume": 17365120.0}, {"date": "2018-01-02", "close": 46.85, "volume": 22972240.0}, {"date": "2018-01-03", "close": 45.26, "volume": 115617400.0}, {"date": "2018-01-04", "close": 44.43, "volume": 89144860.0}, {"date": "2018-01-05", "close": 44.74, "volume": 41777780.0}, {"date": "2018-01-08", "close": 44.74, "volume": 33707600.0}, {"date": "2018-01-09", "close": 43.62, "volume": 43900140.0}, {"date": "2018-01-10", "close": 42.5, "volume": 45367970.0}, {"date": "2018-01-11", "close": 43.41, "volume": 35303590.0}, {"date": "2018-01-12", "close": 43.24, "volume": 29935150.0}, {"date": "2018-01-16", "close": 43.14, "volume": 37904730.0}, {"date": "2018-01-17", "close": 44.39, "volume": 32252830.0}, {"date": "2018-01-18", "close": 44.48, "volume": 26743940.0}, {"date": "2018-01-19", "close": 44.82, "volume": 24817410.0}, {"date": "2018-01-22", "close": 45.75, "volume": 27550350.0}, {"date": "2018-01-23", "close": 46.06, "volume": 21894840.0}, {"date": "2018-01-24", "close": 45.51, "volume": 33731400.0}, {"date": "2018-01-25", "close": 45.3, "volume": 35797450.0}, {"date": "2018-01-26", "close": 50.08, "volume": 86727500.0}, {"date": "2018-01-29", "close": 49.98, "volume": 46277780.0}, {"date": "2018-01-30", "close": 48.79, "volume": 32738210.0}, {"date": "2018-01-31", "close": 48.14, "volume": 41515080.0}, {"date": "2018-02-01", "close": 47.65, "volume": 28805560.0}, {"date": "2018-02-02", "close": 46.15, "volume": 28434120.0}, {"date": "2018-02-05", "close": 44.52, "volume": 47499540.0}, {"date": "2018-02-06", "close": 44.91, "volume": 57728200.0}, {"date": "2018-02-07", "close": 45.2, "volume": 37453270.0}, {"date": "2018-02-08", "close": 42.75, "volume": 42432110.0}, {"date": "2018-02-09", "close": 43.95, "volume": 49182190.0}, {"date": "2018-02-12", "close": 44.83, "volume": 28188450.0}, {"date": "2018-02-13", "close": 44.46, "volume": 19449400.0}, {"date": "2018-02-14", "close": 45.38, "volume": 19883260.0}, {"date": "2018-02-15", "close": 45.92, "volume": 22260230.0}, {"date": "2018-02-16", "close": 45.56, "volume": 21472200.0}, {"date": "2018-02-20", "close": 46.32, "volume": 25383290.0}, {"date": "2018-02-21", "close": 45.94, "volume": 27496730.0}, {"date": "2018-02-22", "close": 45.8, "volume": 16640930.0}, {"date": "2018-02-23", "close": 47.73, "volume": 25717400.0}, {"date": "2018-02-26", "close": 49.11, "volume": 26437220.0}, {"date": "2018-02-27", "close": 49.91, "volume": 43159590.0}, {"date": "2018-02-28", "close": 49.29, "volume": 34511570.0}, {"date": "2018-03-01", "close": 47.84, "volume": 36270880.0}, {"date": "2018-03-02", "close": 48.98, "volume": 33220800.0}, {"date": "2018-03-05", "close": 49.75, "volume": 30674070.0}, {"date": "2018-03-06", "close": 50.71, "volume": 38857120.0}, {"date": "2018-03-07", "close": 51.32, "volume": 30649110.0}, {"date": "2018-03-08", "close": 50.74, "volume": 30133810.0}, {"date": "2018-03-09", "close": 52.19, "volume": 31947720.0}, {"date": "2018-03-12", "close": 51.52, "volume": 31653220.0}, {"date": "2018-03-13", "close": 51.78, "volume": 45427940.0}, {"date": "2018-03-14", "close": 51.86, "volume": 24873370.0}, {"date": "2018-03-15", "close": 50.88, "volume": 24774230.0}, {"date": "2018-03-16", "close": 51.17, "volume": 41381260.0}, {"date": "2018-03-19", "close": 50.83, "volume": 28838370.0}, {"date": "2018-03-20", "close": 51.55, "volume": 22096090.0}, {"date": "2018-03-21", "close": 51.56, "volume": 23233380.0}, {"date": "2018-03-22", "close": 50.83, "volume": 30703590.0}, {"date": "2018-03-23", "close": 49.36, "volume": 37372270.0}, {"date": "2018-03-26", "close": 52.48, "volume": 38852730.0}, {"date": "2018-03-27", "close": 51.19, "volume": 38079020.0}, {"date": "2018-03-28", "close": 49.6, "volume": 37959720.0}, {"date": "2018-03-29", "close": 52.08, "volume": 45121220.0}, {"date": "2018-04-02", "close": 48.92, "volume": 67058020.0}, {"date": "2018-04-03", "close": 49.75, "volume": 39415690.0}, {"date": "2018-04-04", "close": 49.99, "volume": 30274280.0}, {"date": "2018-04-05", "close": 50.38, "volume": 24757310.0}, {"date": "2018-04-06", "close": 48.79, "volume": 28208900.0}, {"date": "2018-04-09", "close": 49.55, "volume": 31363780.0}, {"date": "2018-04-10", "close": 51.27, "volume": 26332790.0}, {"date": "2018-04-11", "close": 51.1, "volume": 17560440.0}, {"date": "2018-04-12", "close": 52.72, "volume": 29750460.0}, {"date": "2018-04-13", "close": 51.86, "volume": 20864040.0}, {"date": "2018-04-16", "close": 52.4, "volume": 18838800.0}, {"date": "2018-04-17", "close": 53.54, "volume": 21189610.0}, {"date": "2018-04-18", "close": 53.61, "volume": 22155870.0}, {"date": "2018-04-19", "close": 52.22, "volume": 25369040.0}, {"date": "2018-04-20", "close": 51.53, "volume": 26851880.0}, {"date": "2018-04-23", "close": 51.1, "volume": 21656930.0}, {"date": "2018-04-24", "close": 51.45, "volume": 42468290.0}, {"date": "2018-04-25", "close": 51.38, "volume": 25592280.0}, {"date": "2018-04-26", "close": 53.05, "volume": 38373340.0}, {"date": "2018-04-27", "close": 52.73, "volume": 69713580.0}, {"date": "2018-04-30", "close": 51.62, "volume": 36384090.0}, {"date": "2018-05-01", "close": 53.33, "volume": 27564850.0}, {"date": "2018-05-02", "close": 52.31, "volume": 25754240.0}, {"date": "2018-05-03", "close": 52.28, "volume": 28477800.0}, {"date": "2018-05-04", "close": 52.78, "volume": 25636750.0}, {"date": "2018-05-07", "close": 53.33, "volume": 20304880.0}, {"date": "2018-05-08", "close": 53.63, "volume": 20657760.0}, {"date": "2018-05-09", "close": 54.34, "volume": 19816890.0}, {"date": "2018-05-10", "close": 54.98, "volume": 18696150.0}, {"date": "2018-05-11", "close": 54.67, "volume": 15396720.0}, {"date": "2018-05-14", "close": 54.9, "volume": 21831130.0}, {"date": "2018-05-15", "close": 53.92, "volume": 21698640.0}, {"date": "2018-05-16", "close": 54.64, "volume": 16093190.0}, {"date": "2018-05-17", "close": 54.81, "volume": 16868500.0}, {"date": "2018-05-18", "close": 53.5, "volume": 23659030.0}, {"date": "2018-05-21", "close": 54.32, "volume": 25157290.0}, {"date": "2018-05-22", "close": 54.45, "volume": 19007430.0}, {"date": "2018-05-23", "close": 55.21, "volume": 20512760.0}, {"date": "2018-05-24", "close": 54.75, "volume": 19472190.0}, {"date": "2018-05-25", "close": 55.44, "volume": 18508060.0}, {"date": "2018-05-29", "close": 55.32, "volume": 24176370.0}, {"date": "2018-05-30", "close": 55.68, "volume": 24556310.0}, {"date": "2018-05-31", "close": 55.2, "volume": 30934950.0}, {"date": "2018-06-01", "close": 57.08, "volume": 31153130.0}, {"date": "2018-06-04", "close": 56.83, "volume": 22460260.0}, {"date": "2018-06-05", "close": 56.53, "volume": 21650300.0}, {"date": "2018-06-06", "close": 57.03, "volume": 22950320.0}, {"date": "2018-06-07", "close": 55.88, "volume": 27571480.0}, {"date": "2018-06-08", "close": 55.05, "volume": 30819250.0}, {"date": "2018-06-11", "close": 54.52, "volume": 25427230.0}, {"date": "2018-06-12", "close": 54.82, "volume": 23140540.0}, {"date": "2018-06-13", "close": 55.03, "volume": 22514600.0}, {"date": "2018-06-14", "close": 55.54, "volume": 23410400.0}, {"date": "2018-06-15", "close": 55.11, "volume": 39173960.0}, {"date": "2018-06-18", "close": 53.22, "volume": 40730070.0}, {"date": "2018-06-19", "close": 52.93, "volume": 31772080.0}, {"date": "2018-06-20", "close": 53.46, "volume": 21400640.0}, {"date": "2018-06-21", "close": 52.19, "volume": 44370420.0}, {"date": "2018-06-22", "close": 52.5, "volume": 34664470.0}, {"date": "2018-06-25", "close": 50.71, "volume": 45320560.0}, {"date": "2018-06-26", "close": 49.67, "volume": 37512410.0}, {"date": "2018-06-27", "close": 48.76, "volume": 33280020.0}, {"date": "2018-06-28", "close": 49.25, "volume": 29052480.0}, {"date": "2018-06-29", "close": 49.71, "volume": 28902790.0}, {"date": "2018-07-02", "close": 50.2, "volume": 23741080.0}, {"date": "2018-07-03", "close": 49.47, "volume": 16327900.0}, {"date": "2018-07-05", "close": 50.75, "volume": 26106880.0}, {"date": "2018-07-06", "close": 51.37, "volume": 19959960.0}, {"date": "2018-07-09", "close": 51.86, "volume": 21343680.0}, {"date": "2018-07-10", "close": 52.16, "volume": 17323870.0}, {"date": "2018-07-11", "close": 51.2, "volume": 18642300.0}, {"date": "2018-07-12", "close": 52.35, "volume": 20288260.0}, {"date": "2018-07-13", "close": 52.22, "volume": 13747780.0}, {"date": "2018-07-16", "close": 52.01, "volume": 15893050.0}, {"date": "2018-07-17", "close": 51.75, "volume": 15702030.0}, {"date": "2018-07-18", "close": 51.72, "volume": 14641310.0}, {"date": "2018-07-19", "close": 51.98, "volume": 15688590.0}, {"date": "2018-07-20", "close": 51.91, "volume": 17380050.0}, {"date": "2018-07-23", "close": 52.31, "volume": 15867890.0}, {"date": "2018-07-24", "close": 52.18, "volume": 17786160.0}, {"date": "2018-07-25", "close": 52.43, "volume": 19756140.0}, {"date": "2018-07-26", "close": 52.16, "volume": 26848630.0}, {"date": "2018-07-27", "close": 47.68, "volume": 67781420.0}, {"date": "2018-07-30", "close": 47.69, "volume": 35212830.0}, {"date": "2018-07-31", "close": 48.1, "volume": 36406210.0}, {"date": "2018-08-01", "close": 48.81, "volume": 28054040.0}, {"date": "2018-08-02", "close": 49.48, "volume": 26387650.0}, {"date": "2018-08-03", "close": 49.63, "volume": 22004190.0}, {"date": "2018-08-06", "close": 49.3, "volume": 26445230.0}, {"date": "2018-08-07", "close": 49.7, "volume": 28315470.0}, {"date": "2018-08-08", "close": 49.96, "volume": 21981650.0}, {"date": "2018-08-09", "close": 50.14, "volume": 23362970.0}, {"date": "2018-08-10", "close": 48.85, "volume": 28695820.0}, {"date": "2018-08-13", "close": 48.45, "volume": 17000380.0}, {"date": "2018-08-14", "close": 48.12, "volume": 22407870.0}, {"date": "2018-08-15", "close": 47.46, "volume": 26555070.0}, {"date": "2018-08-16", "close": 47.17, "volume": 24287200.0}, {"date": "2018-08-17", "close": 47.1, "volume": 26368390.0}, {"date": "2018-08-20", "close": 46.5, "volume": 24039470.0}, {"date": "2018-08-21", "close": 47.62, "volume": 18617550.0}, {"date": "2018-08-22", "close": 47.05, "volume": 23097140.0}, {"date": "2018-08-23", "close": 46.98, "volume": 31038380.0}, {"date": "2018-08-24", "close": 47.66, "volume": 17912840.0}, {"date": "2018-08-27", "close": 48.35, "volume": 17096430.0}, {"date": "2018-08-28", "close": 48.57, "volume": 13468210.0}, {"date": "2018-08-29", "close": 48.75, "volume": 13296010.0}, {"date": "2018-08-30", "close": 48.24, "volume": 16279490.0}, {"date": "2018-08-31", "close": 48.43, "volume": 16385680.0}, {"date": "2018-09-04", "close": 47.96, "volume": 15669670.0}, {"date": "2018-09-05", "close": 47.72, "volume": 20798820.0}, {"date": "2018-09-06", "close": 47.26, "volume": 19315070.0}, {"date": "2018-09-07", "close": 46.45, "volume": 25792810.0}, {"date": "2018-09-10", "close": 46.3, "volume": 21264970.0}, {"date": "2018-09-11", "close": 44.93, "volume": 32438230.0}, {"date": "2018-09-12", "close": 44.93, "volume": 29723230.0}, {"date": "2018-09-13", "close": 45.57, "volume": 18498420.0}, {"date": "2018-09-14", "close": 45.54, "volume": 22697430.0}, {"date": "2018-09-17", "close": 45.42, "volume": 17242530.0}, {"date": "2018-09-18", "close": 46.1, "volume": 20366080.0}, {"date": "2018-09-19", "close": 46.15, "volume": 15829560.0}, {"date": "2018-09-20", "close": 47.2, "volume": 21765110.0}, {"date": "2018-09-21", "close": 46.66, "volume": 52262680.0}, {"date": "2018-09-24", "close": 46.91, "volume": 17831910.0}, {"date": "2018-09-25", "close": 45.91, "volume": 22027790.0}, {"date": "2018-09-26", "close": 45.7, "volume": 23412530.0}, {"date": "2018-09-27", "close": 45.88, "volume": 15287150.0}, {"date": "2018-09-28", "close": 47.29, "volume": 46200440.0}, {"date": "2018-10-01", "close": 46.45, "volume": 23653550.0}, {"date": "2018-10-02", "close": 48.1, "volume": 40746390.0}, {"date": "2018-10-03", "close": 48.76, "volume": 38872430.0}, {"date": "2018-10-04", "close": 48.13, "volume": 28662300.0}, {"date": "2018-10-05", "close": 47.03, "volume": 28893760.0}, {"date": "2018-10-08", "close": 47.03, "volume": 18524970.0}, {"date": "2018-10-09", "close": 46.55, "volume": 23272260.0}, {"date": "2018-10-10", "close": 44.8, "volume": 41642550.0}, {"date": "2018-10-11", "close": 44.23, "volume": 43483080.0}, {"date": "2018-10-12", "close": 44.88, "volume": 31749480.0}, {"date": "2018-10-15", "close": 44.53, "volume": 21407880.0}, {"date": "2018-10-16", "close": 45.94, "volume": 21268670.0}, {"date": "2018-10-17", "close": 45.89, "volume": 23111280.0}, {"date": "2018-10-18", "close": 44.97, "volume": 26311200.0}, {"date": "2018-10-19", "close": 44.0, "volume": 28270420.0}, {"date": "2018-10-22", "close": 45.01, "volume": 34236640.0}, {"date": "2018-10-23", "close": 44.5, "volume": 38244220.0}, {"date": "2018-10-24", "close": 42.42, "volume": 33189380.0}, {"date": "2018-10-25", "close": 44.31, "volume": 47052220.0}, {"date": "2018-10-26", "close": 45.69, "volume": 67247680.0}, {"date": "2018-10-29", "close": 45.4, "volume": 35444440.0}, {"date": "2018-10-30", "close": 47.76, "volume": 43941200.0}, {"date": "2018-10-31", "close": 46.88, "volume": 33343570.0}, {"date": "2018-11-01", "close": 48.22, "volume": 28215450.0}, {"date": "2018-11-02", "close": 47.11, "volume": 30630070.0}, {"date": "2018-11-05", "close": 47.97, "volume": 23742310.0}, {"date": "2018-11-06", "close": 47.25, "volume": 23802430.0}, {"date": "2018-11-07", "close": 48.72, "volume": 29900000.0}, {"date": "2018-11-08", "close": 48.99, "volume": 26579920.0}, {"date": "2018-11-09", "close": 48.11, "volume": 21752760.0}, {"date": "2018-11-12", "close": 46.65, "volume": 24055970.0}, {"date": "2018-11-13", "close": 47.39, "volume": 29284040.0}, {"date": "2018-11-14", "close": 47.09, "volume": 25375230.0}, {"date": "2018-11-15", "close": 48.11, "volume": 28937860.0}, {"date": "2018-11-16", "close": 48.83, "volume": 31417980.0}, {"date": "2018-11-19", "close": 48.0, "volume": 26435640.0}, {"date": "2018-11-20", "close": 47.39, "volume": 29192730.0}, {"date": "2018-11-21", "close": 47.03, "volume": 18811570.0}, {"date": "2018-11-23", "close": 46.54, "volume": 8906879.0}, {"date": "2018-11-26", "close": 47.45, "volume": 19976140.0}, {"date": "2018-11-27", "close": 48.07, "volume": 27598840.0}, {"date": "2018-11-28", "close": 48.86, "volume": 27660080.0}, {"date": "2018-11-29", "close": 47.7, "volume": 23230250.0}, {"date": "2018-11-30", "close": 49.31, "volume": 43281210.0}, {"date": "2018-12-03", "close": 50.13, "volume": 29972310.0}, {"date": "2018-12-04", "close": 47.75, "volume": 33374960.0}, {"date": "2018-12-06", "close": 48.37, "volume": 31225600.0}, {"date": "2018-12-07", "close": 46.24, "volume": 33055310.0}, {"date": "2018-12-10", "close": 47.21, "volume": 22818690.0}, {"date": "2018-12-11", "close": 47.38, "volume": 20956500.0}, {"date": "2018-12-12", "close": 47.83, "volume": 31251120.0}, {"date": "2018-12-13", "close": 48.29, "volume": 19303560.0}, {"date": "2018-12-14", "close": 47.86, "volume": 26366290.0}, {"date": "2018-12-17", "close": 47.08, "volume": 26382210.0}, {"date": "2018-12-18", "close": 47.74, "volume": 28021790.0}, {"date": "2018-12-19", "close": 45.57, "volume": 39301200.0}, {"date": "2018-12-20", "close": 45.54, "volume": 37665490.0}, {"date": "2018-12-21", "close": 44.84, "volume": 52528650.0}, {"date": "2018-12-24", "close": 43.59, "volume": 19241560.0}, {"date": "2018-12-26", "close": 46.19, "volume": 28570180.0}, {"date": "2018-12-27", "close": 46.36, "volume": 28821130.0}, {"date": "2018-12-28", "close": 46.75, "volume": 24701860.0}, {"date": "2018-12-31", "close": 46.93, "volume": 20484740.0}, {"date": "2019-01-02", "close": 47.08, "volume": 18733890.0}, {"date": "2019-01-03", "close": 44.49, "volume": 31967690.0}, {"date": "2019-01-04", "close": 47.22, "volume": 35321630.0}, {"date": "2019-01-07", "close": 47.44, "volume": 22491020.0}, {"date": "2019-01-08", "close": 47.74, "volume": 22551790.0}, {"date": "2019-01-09", "close": 48.01, "volume": 22528800.0}, {"date": "2019-01-10", "close": 48.56, "volume": 27126590.0}, {"date": "2019-01-11", "close": 48.93, "volume": 21599330.0}, {"date": "2019-01-14", "close": 48.35, "volume": 19035810.0}, {"date": "2019-01-15", "close": 48.6, "volume": 22401790.0}, {"date": "2019-01-16", "close": 48.13, "volume": 18936240.0}, {"date": "2019-01-17", "close": 48.47, "volume": 17224030.0}, {"date": "2019-01-18", "close": 49.19, "volume": 29788730.0}, {"date": "2019-01-22", "close": 48.27, "volume": 25930810.0}, {"date": "2019-01-23", "close": 47.94, "volume": 18876580.0}, {"date": "2019-01-24", "close": 49.76, "volume": 49770590.0}, {"date": "2019-01-25", "close": 47.04, "volume": 86449630.0}, {"date": "2019-01-28", "close": 46.71, "volume": 35518250.0}, {"date": "2019-01-29", "close": 46.54, "volume": 20915270.0}, {"date": "2019-01-30", "close": 47.54, "volume": 26746480.0}, {"date": "2019-01-31", "close": 47.12, "volume": 41457610.0}, {"date": "2019-02-01", "close": 48.73, "volume": 37424720.0}, {"date": "2019-02-04", "close": 49.22, "volume": 20851710.0}, {"date": "2019-02-05", "close": 50.01, "volume": 31577230.0}, {"date": "2019-02-06", "close": 49.9, "volume": 21642300.0}, {"date": "2019-02-07", "close": 49.23, "volume": 27807690.0}, {"date": "2019-02-08", "close": 48.84, "volume": 18848690.0}, {"date": "2019-02-11", "close": 48.77, "volume": 17998810.0}, {"date": "2019-02-12", "close": 50.01, "volume": 18039220.0}, {"date": "2019-02-13", "close": 50.47, "volume": 17501310.0}, {"date": "2019-02-14", "close": 50.81, "volume": 17530450.0}, {"date": "2019-02-15", "close": 51.66, "volume": 22512380.0}, {"date": "2019-02-19", "close": 51.4, "volume": 15579990.0}, {"date": "2019-02-20", "close": 51.39, "volume": 20795430.0}, {"date": "2019-02-21", "close": 51.41, "volume": 16090480.0}, {"date": "2019-02-22", "close": 52.49, "volume": 31916620.0}, {"date": "2019-02-25", "close": 53.1, "volume": 20558900.0}, {"date": "2019-02-26", "close": 53.23, "volume": 16029950.0}, {"date": "2019-02-27", "close": 53.24, "volume": 17588260.0}, {"date": "2019-02-28", "close": 52.96, "volume": 18124460.0}, {"date": "2019-03-01", "close": 53.3, "volume": 18297780.0}, {"date": "2019-03-04", "close": 53.94, "volume": 21553130.0}, {"date": "2019-03-05", "close": 53.68, "volume": 20073560.0}, {"date": "2019-03-06", "close": 52.95, "volume": 14707390.0}, {"date": "2019-03-07", "close": 52.6, "volume": 17802960.0}, {"date": "2019-03-08", "close": 52.48, "volume": 16789600.0}, {"date": "2019-03-11", "close": 53.35, "volume": 18125150.0}, {"date": "2019-03-12", "close": 53.57, "volume": 20759890.0}, {"date": "2019-03-13", "close": 54.37, "volume": 25516130.0}, {"date": "2019-03-14", "close": 53.44, "volume": 26581850.0}, {"date": "2019-03-15", "close": 54.33, "volume": 46483390.0}, {"date": "2019-03-18", "close": 54.1, "volume": 15900080.0}, {"date": "2019-03-19", "close": 54.17, "volume": 17045060.0}, {"date": "2019-03-20", "close": 53.82, "volume": 23330720.0}, {"date": "2019-03-21", "close": 54.64, "volume": 18715860.0}, {"date": "2019-03-22", "close": 53.26, "volume": 21329170.0}, {"date": "2019-03-25", "close": 52.78, "volume": 16638820.0}, {"date": "2019-03-26", "close": 53.44, "volume": 17709670.0}, {"date": "2019-03-27", "close": 53.16, "volume": 19185200.0}, {"date": "2019-03-28", "close": 53.11, "volume": 13479770.0}, {"date": "2019-03-29", "close": 53.7, "volume": 18568690.0}, {"date": "2019-04-01", "close": 54.51, "volume": 17216940.0}, {"date": "2019-04-02", "close": 54.36, "volume": 13507980.0}, {"date": "2019-04-03", "close": 55.48, "volume": 24439760.0}, {"date": "2019-04-04", "close": 55.92, "volume": 16421070.0}, {"date": "2019-04-05", "close": 55.6, "volume": 18919000.0}, {"date": "2019-04-08", "close": 55.68, "volume": 11751750.0}, {"date": "2019-04-09", "close": 55.32, "volume": 13204510.0}, {"date": "2019-04-10", "close": 55.75, "volume": 12841760.0}, {"date": "2019-04-11", "close": 55.8, "volume": 10807340.0}, {"date": "2019-04-12", "close": 56.42, "volume": 12639630.0}, {"date": "2019-04-15", "close": 56.28, "volume": 10986910.0}, {"date": "2019-04-16", "close": 56.71, "volume": 30057100.0}, {"date": "2019-04-17", "close": 58.56, "volume": 38572210.0}, {"date": "2019-04-18", "close": 58.49, "volume": 20014510.0}, {"date": "2019-04-22", "close": 58.82, "volume": 12313140.0}, {"date": "2019-04-23", "close": 58.78, "volume": 17016380.0}, {"date": "2019-04-24", "close": 58.72, "volume": 17603860.0}, {"date": "2019-04-25", "close": 57.61, "volume": 27494710.0}, {"date": "2019-04-26", "close": 52.43, "volume": 72319400.0}, {"date": "2019-04-29", "close": 51.11, "volume": 38546980.0}, {"date": "2019-04-30", "close": 51.04, "volume": 25617960.0}, {"date": "2019-05-01", "close": 50.76, "volume": 20467580.0}, {"date": "2019-05-02", "close": 50.55, "volume": 22655400.0}, {"date": "2019-05-03", "close": 51.75, "volume": 25656640.0}, {"date": "2019-05-06", "close": 51.22, "volume": 26245240.0}, {"date": "2019-05-07", "close": 50.48, "volume": 29713380.0}, {"date": "2019-05-08", "close": 49.24, "volume": 36812430.0}, {"date": "2019-05-09", "close": 46.62, "volume": 59642160.0}, {"date": "2019-05-10", "close": 46.2, "volume": 42522780.0}, {"date": "2019-05-13", "close": 44.76, "volume": 39091930.0}, {"date": "2019-05-14", "close": 45.17, "volume": 24706460.0}, {"date": "2019-05-15", "close": 45.62, "volume": 23407890.0}, {"date": "2019-05-16", "close": 45.53, "volume": 19954650.0}, {"date": "2019-05-17", "close": 44.89, "volume": 22500360.0}, {"date": "2019-05-20", "close": 43.56, "volume": 28674970.0}, {"date": "2019-05-21", "close": 44.46, "volume": 25543370.0}, {"date": "2019-05-22", "close": 44.0, "volume": 16932520.0}, {"date": "2019-05-23", "close": 44.53, "volume": 35783930.0}, {"date": "2019-05-24", "close": 44.57, "volume": 27168070.0}, {"date": "2019-05-28", "close": 43.57, "volume": 34779860.0}, {"date": "2019-05-29", "close": 44.23, "volume": 28450340.0}, {"date": "2019-05-30", "close": 44.73, "volume": 21618860.0}, {"date": "2019-05-31", "close": 44.04, "volume": 25532530.0}, {"date": "2019-06-03", "close": 43.46, "volume": 31155680.0}, {"date": "2019-06-04", "close": 44.79, "volume": 28094920.0}, {"date": "2019-06-05", "close": 44.55, "volume": 20802010.0}, {"date": "2019-06-06", "close": 45.1, "volume": 19076170.0}, {"date": "2019-06-07", "close": 46.03, "volume": 24370250.0}, {"date": "2019-06-10", "close": 46.8, "volume": 20806080.0}, {"date": "2019-06-11", "close": 46.85, "volume": 18415500.0}, {"date": "2019-06-12", "close": 46.32, "volume": 15900570.0}, {"date": "2019-06-13", "close": 46.7, "volume": 12267630.0}, {"date": "2019-06-14", "close": 46.19, "volume": 15381080.0}, {"date": "2019-06-17", "close": 46.13, "volume": 12643340.0}, {"date": "2019-06-18", "close": 47.37, "volume": 25732290.0}, {"date": "2019-06-19", "close": 47.07, "volume": 17436380.0}, {"date": "2019-06-20", "close": 47.19, "volume": 20126780.0}, {"date": "2019-06-21", "close": 47.46, "volume": 31096250.0}, {"date": "2019-06-24", "close": 47.63, "volume": 14479940.0}, {"date": "2019-06-25", "close": 46.85, "volume": 16665580.0}, {"date": "2019-06-26", "close": 48.19, "volume": 21886310.0}, {"date": "2019-06-27", "close": 47.46, "volume": 23062950.0}, {"date": "2019-06-28", "close": 47.87, "volume": 26646180.0}, {"date": "2019-07-01", "close": 48.05, "volume": 27505450.0}, {"date": "2019-07-02", "close": 48.12, "volume": 15384690.0}, {"date": "2019-07-03", "close": 48.52, "volume": 10739100.0}, {"date": "2019-07-05", "close": 48.08, "volume": 14339230.0}, {"date": "2019-07-08", "close": 47.82, "volume": 16564290.0}, {"date": "2019-07-09", "close": 47.75, "volume": 17853190.0}, {"date": "2019-07-10", "close": 48.21, "volume": 16032270.0}, {"date": "2019-07-11", "close": 48.6, "volume": 16615080.0}, {"date": "2019-07-12", "close": 49.92, "volume": 20148730.0}, {"date": "2019-07-15", "close": 50.12, "volume": 14345080.0}, {"date": "2019-07-16", "close": 49.17, "volume": 17131370.0}, {"date": "2019-07-17", "close": 49.39, "volume": 11928610.0}, {"date": "2019-07-18", "close": 49.94, "volume": 15679640.0}, {"date": "2019-07-19", "close": 50.27, "volume": 29141090.0}, {"date": "2019-07-22", "close": 51.35, "volume": 21686530.0}, {"date": "2019-07-23", "close": 51.75, "volume": 18413520.0}, {"date": "2019-07-24", "close": 52.92, "volume": 20896370.0}, {"date": "2019-07-25", "close": 52.16, "volume": 27765430.0}, {"date": "2019-07-26", "close": 51.59, "volume": 36401550.0}, {"date": "2019-07-29", "close": 52.51, "volume": 21897460.0}, {"date": "2019-07-30", "close": 51.7, "volume": 16487690.0}, {"date": "2019-07-31", "close": 50.55, "volume": 24169750.0}, {"date": "2019-08-01", "close": 49.5, "volume": 34020780.0}, {"date": "2019-08-02", "close": 48.68, "volume": 27881620.0}, {"date": "2019-08-05", "close": 46.97, "volume": 38936650.0}, {"date": "2019-08-06", "close": 46.96, "volume": 26119560.0}, {"date": "2019-08-07", "close": 46.73, "volume": 29440390.0}, {"date": "2019-08-08", "close": 47.17, "volume": 30643740.0}, {"date": "2019-08-09", "close": 45.98, "volume": 24975460.0}, {"date": "2019-08-12", "close": 45.6, "volume": 18494300.0}, {"date": "2019-08-13", "close": 46.84, "volume": 29374660.0}, {"date": "2019-08-14", "close": 45.87, "volume": 25650220.0}, {"date": "2019-08-15", "close": 45.7, "volume": 21992680.0}, {"date": "2019-08-16", "close": 46.5, "volume": 23335690.0}, {"date": "2019-08-19", "close": 47.23, "volume": 21404920.0}, {"date": "2019-08-20", "close": 46.6, "volume": 23115320.0}, {"date": "2019-08-21", "close": 47.15, "volume": 15915800.0}, {"date": "2019-08-22", "close": 46.78, "volume": 19785890.0}, {"date": "2019-08-23", "close": 44.96, "volume": 32817080.0}, {"date": "2019-08-26", "close": 45.56, "volume": 22086630.0}, {"date": "2019-08-27", "close": 45.79, "volume": 16927570.0}, {"date": "2019-08-28", "close": 45.79, "volume": 14895350.0}, {"date": "2019-08-29", "close": 46.87, "volume": 17806110.0}, {"date": "2019-08-30", "close": 47.41, "volume": 16923150.0}, {"date": "2019-09-03", "close": 46.98, "volume": 15010270.0}, {"date": "2019-09-04", "close": 48.92, "volume": 23472110.0}, {"date": "2019-09-05", "close": 50.1, "volume": 30023120.0}, {"date": "2019-09-06", "close": 50.92, "volume": 17067940.0}, {"date": "2019-09-09", "close": 51.59, "volume": 20749660.0}, {"date": "2019-09-10", "close": 51.82, "volume": 18532030.0}, {"date": "2019-09-11", "close": 52.79, "volume": 18968940.0}, {"date": "2019-09-12", "close": 53.01, "volume": 23308710.0}, {"date": "2019-09-13", "close": 52.54, "volume": 18010810.0}, {"date": "2019-09-16", "close": 52.2, "volume": 13354590.0}, {"date": "2019-09-17", "close": 51.95, "volume": 19888220.0}, {"date": "2019-09-18", "close": 51.74, "volume": 15029860.0}, {"date": "2019-09-19", "close": 51.57, "volume": 11849920.0}, {"date": "2019-09-20", "close": 50.72, "volume": 38632500.0}, {"date": "2019-09-23", "close": 50.9, "volume": 21574150.0}, {"date": "2019-09-24", "close": 49.82, "volume": 28472930.0}, {"date": "2019-09-25", "close": 51.02, "volume": 20120840.0}, {"date": "2019-09-26", "close": 50.92, "volume": 11482110.0}, {"date": "2019-09-27", "close": 50.78, "volume": 14846410.0}, {"date": "2019-09-30", "close": 51.53, "volume": 14059200.0}, {"date": "2019-10-01", "close": 50.76, "volume": 18487340.0}, {"date": "2019-10-02", "close": 49.39, "volume": 21437000.0}, {"date": "2019-10-03", "close": 50.03, "volume": 17235570.0}, {"date": "2019-10-04", "close": 50.92, "volume": 12748070.0}, {"date": "2019-10-07", "close": 50.62, "volume": 12722050.0}, {"date": "2019-10-08", "close": 49.725, "volume": 17884430.0}, {"date": "2019-10-09", "close": 50.48, "volume": 12189960.0}, {"date": "2019-10-10", "close": 51.11, "volume": 14611660.0}, {"date": "2019-10-11", "close": 52.09, "volume": 24167110.0}, {"date": "2019-10-14", "close": 51.64, "volume": 16425530.0}, {"date": "2019-10-15", "close": 52.65, "volume": 18970760.0}, {"date": "2019-10-16", "close": 52.445, "volume": 15173070.0}, {"date": "2019-10-17", "close": 51.86, "volume": 16918320.0}, {"date": "2019-10-18", "close": 51.36, "volume": 16975160.0}, {"date": "2019-10-21", "close": 52.13, "volume": 13120650.0}, {"date": "2019-10-22", "close": 52.01, "volume": 13347320.0}, {"date": "2019-10-23", "close": 51.72, "volume": 15961600.0}, {"date": "2019-10-24", "close": 52.23, "volume": 25654060.0}, {"date": "2019-10-25", "close": 56.46, "volume": 59767680.0}, {"date": "2019-10-28", "close": 56.76, "volume": 32307510.0}, {"date": "2019-10-29", "close": 56.34, "volume": 18155770.0}, {"date": "2019-10-30", "close": 56.6, "volume": 15248000.0}, {"date": "2019-10-31", "close": 56.53, "volume": 19249680.0}, {"date": "2019-11-01", "close": 56.51, "volume": 17953470.0}, {"date": "2019-11-04", "close": 57.61, "volume": 19067980.0}, {"date": "2019-11-05", "close": 57.55, "volume": 20865350.0}, {"date": "2019-11-06", "close": 57.6, "volume": 17721000.0}, {"date": "2019-11-07", "close": 58.05, "volume": 16962850.0}, {"date": "2019-11-08", "close": 58.27, "volume": 11890270.0}, {"date": "2019-11-11", "close": 58.35, "volume": 11236370.0}, {"date": "2019-11-12", "close": 58.2, "volume": 11954040.0}, {"date": "2019-11-13", "close": 57.89, "volume": 15409830.0}, {"date": "2019-11-14", "close": 57.81, "volume": 12141220.0}, {"date": "2019-11-15", "close": 57.96, "volume": 16112990.0}, {"date": "2019-11-18", "close": 58.25, "volume": 16101280.0}, {"date": "2019-11-19", "close": 58.35, "volume": 17062830.0}, {"date": "2019-11-20", "close": 57.9, "volume": 18559090.0}, {"date": "2019-11-21", "close": 58.22, "volume": 16139030.0}, {"date": "2019-11-22", "close": 57.61, "volume": 15690160.0}, {"date": "2019-11-25", "close": 58.81, "volume": 15012420.0}, {"date": "2019-11-26", "close": 58.9, "volume": 22381500.0}, {"date": "2019-11-27", "close": 58.51, "volume": 18185510.0}, {"date": "2019-11-29", "close": 58.05, "volume": 9481129.0}, {"date": "2019-12-02", "close": 57.66, "volume": 19166770.0}, {"date": "2019-12-03", "close": 56.07, "volume": 26613650.0}, {"date": "2019-12-04", "close": 56.02, "volume": 18882730.0}, {"date": "2019-12-05", "close": 56.08, "volume": 17675580.0}, {"date": "2019-12-06", "close": 56.81, "volume": 16477410.0}, {"date": "2019-12-09", "close": 56.53, "volume": 14467820.0}, {"date": "2019-12-10", "close": 56.59, "volume": 16157980.0}, {"date": "2019-12-11", "close": 57.07, "volume": 20051870.0}, {"date": "2019-12-12", "close": 57.55, "volume": 27896160.0}, {"date": "2019-12-13", "close": 57.79, "volume": 22795850.0}, {"date": "2019-12-16", "close": 57.7, "volume": 19135290.0}, {"date": "2019-12-17", "close": 57.3, "volume": 21656380.0}, {"date": "2019-12-18", "close": 57.17, "volume": 28273060.0}, {"date": "2019-12-19", "close": 57.96, "volume": 18869000.0}, {"date": "2019-12-20", "close": 58.95, "volume": 49970820.0}, {"date": "2019-12-23", "close": 59.23, "volume": 23593190.0}, {"date": "2019-12-24", "close": 59.41, "volume": 6313179.0}, {"date": "2019-12-26", "close": 59.82, "volume": 11486640.0}, {"date": "2019-12-27", "close": 60.08, "volume": 14086150.0}, {"date": "2019-12-30", "close": 59.62, "volume": 12751110.0}, {"date": "2019-12-31", "close": 59.85, "volume": 14435830.0}, {"date": "2020-01-02", "close": 60.84, "volume": 17713400.0}, {"date": "2020-01-03", "close": 60.1, "volume": 15298580.0}, {"date": "2020-01-06", "close": 59.93, "volume": 17759140.0}, {"date": "2020-01-07", "close": 58.93, "volume": 21960520.0}, {"date": "2020-01-08", "close": 58.97, "volume": 23138270.0}, {"date": "2020-01-09", "close": 59.3, "volume": 18818490.0}, {"date": "2020-01-10", "close": 58.94, "volume": 15201930.0}, {"date": "2020-01-13", "close": 59.59, "volume": 16455830.0}, {"date": "2020-01-14", "close": 59.43, "volume": 17092450.0}, {"date": "2020-01-15", "close": 58.94, "volume": 18498800.0}, {"date": "2020-01-16", "close": 59.66, "volume": 21365530.0}, {"date": "2020-01-17", "close": 59.6, "volume": 21803450.0}, {"date": "2020-01-21", "close": 60.55, "volume": 28358470.0}, {"date": "2020-01-22", "close": 62.73, "volume": 29475120.0}, {"date": "2020-01-23", "close": 63.32, "volume": 42778740.0}, {"date": "2020-01-24", "close": 68.47, "volume": 84711040.0}, {"date": "2020-01-27", "close": 65.69, "volume": 30764000.0}, {"date": "2020-01-28", "close": 67.31, "volume": 30915390.0}, {"date": "2020-01-29", "close": 66.33, "volume": 18076690.0}, {"date": "2020-01-30", "close": 66.47, "volume": 18522360.0}, {"date": "2020-01-31", "close": 63.93, "volume": 25268430.0}, {"date": "2020-02-03", "close": 64.42, "volume": 16654560.0}, {"date": "2020-02-04", "close": 65.46, "volume": 20970750.0}, {"date": "2020-02-05", "close": 67.34, "volume": 23401420.0}, {"date": "2020-02-06", "close": 67.09, "volume": 17408040.0}, {"date": "2020-02-07", "close": 66.02, "volume": 18134650.0}, {"date": "2020-02-10", "close": 66.39, "volume": 22299290.0}, {"date": "2020-02-11", "close": 67.41, "volume": 17975620.0}, {"date": "2020-02-12", "close": 67.46, "volume": 15586600.0}, {"date": "2020-02-13", "close": 67.44, "volume": 11602730.0}, {"date": "2020-02-14", "close": 67.27, "volume": 13405450.0}, {"date": "2020-02-18", "close": 66.14, "volume": 12766570.0}, {"date": "2020-02-19", "close": 67.11, "volume": 13551200.0}, {"date": "2020-02-20", "close": 65.45, "volume": 26452590.0}, {"date": "2020-02-21", "close": 64.34, "volume": 20780470.0}, {"date": "2020-02-24", "close": 61.76, "volume": 26903120.0}, {"date": "2020-02-25", "close": 59.73, "volume": 34495730.0}, {"date": "2020-02-26", "close": 59.65, "volume": 26217740.0}, {"date": "2020-02-27", "close": 55.83, "volume": 42226860.0}, {"date": "2020-02-28", "close": 55.52, "volume": 60728000.0}, {"date": "2020-03-02", "close": 58.18, "volume": 43140300.0}, {"date": "2020-03-03", "close": 55.97, "volume": 49740280.0}, {"date": "2020-03-04", "close": 58.68, "volume": 29223070.0}, {"date": "2020-03-05", "close": 56.96, "volume": 29099160.0}, {"date": "2020-03-06", "close": 55.77, "volume": 36259160.0}, {"date": "2020-03-09", "close": 50.85, "volume": 56196980.0}, {"date": "2020-03-10", "close": 53.98, "volume": 36568950.0}, {"date": "2020-03-11", "close": 51.66, "volume": 38573960.0}, {"date": "2020-03-12", "close": 45.54, "volume": 50661750.0}, {"date": "2020-03-13", "close": 54.43, "volume": 48805060.0}, {"date": "2020-03-16", "close": 44.61, "volume": 53878940.0}, {"date": "2020-03-17", "close": 50.08, "volume": 52085160.0}, {"date": "2020-03-18", "close": 47.61, "volume": 49309880.0}, {"date": "2020-03-19", "close": 45.94, "volume": 44538030.0}, {"date": "2020-03-20", "close": 45.83, "volume": 52344050.0}, {"date": "2020-03-23", "close": 49.58, "volume": 46698480.0}, {"date": "2020-03-24", "close": 52.4, "volume": 50019750.0}, {"date": "2020-03-25", "close": 51.26, "volume": 41106060.0}, {"date": "2020-03-26", "close": 55.54, "volume": 41475410.0}, {"date": "2020-03-27", "close": 52.37, "volume": 31633490.0}, {"date": "2020-03-30", "close": 55.49, "volume": 31628610.0}, {"date": "2020-03-31", "close": 54.12, "volume": 48081860.0}, {"date": "2020-04-01", "close": 51.88, "volume": 29586560.0}, {"date": "2020-04-02", "close": 54.35, "volume": 27809990.0}, {"date": "2020-04-03", "close": 54.13, "volume": 23906060.0}, {"date": "2020-04-06", "close": 58.43, "volume": 32323390.0}, {"date": "2020-04-07", "close": 58.4, "volume": 41410010.0}, {"date": "2020-04-08", "close": 58.98, "volume": 26719500.0}, {"date": "2020-04-09", "close": 57.14, "volume": 40515420.0}, {"date": "2020-04-13", "close": 58.7, "volume": 23251940.0}, {"date": "2020-04-14", "close": 60.66, "volume": 25673990.0}, {"date": "2020-04-15", "close": 58.87, "volume": 22841550.0}, {"date": "2020-04-16", "close": 60.79, "volume": 24433520.0}, {"date": "2020-04-17", "close": 60.36, "volume": 27385640.0}, {"date": "2020-04-20", "close": 59.18, "volume": 26419610.0}, {"date": "2020-04-21", "close": 56.36, "volume": 25248030.0}, {"date": "2020-04-22", "close": 60.1, "volume": 23443750.0}, {"date": "2020-04-23", "close": 59.04, "volume": 35091950.0}, {"date": "2020-04-24", "close": 59.26, "volume": 50220510.0}, {"date": "2020-04-27", "close": 59.47, "volume": 25902240.0}, {"date": "2020-04-28", "close": 58.75, "volume": 28784710.0}, {"date": "2020-04-29", "close": 61.8, "volume": 30451540.0}, {"date": "2020-04-30", "close": 59.98, "volume": 26279880.0}, {"date": "2020-05-01", "close": 57.47, "volume": 21194800.0}, {"date": "2020-05-04", "close": 57.99, "volume": 18957230.0}, {"date": "2020-05-05", "close": 58.75, "volume": 17252060.0}, {"date": "2020-05-06", "close": 59.18, "volume": 17848660.0}, {"date": "2020-05-07", "close": 59.17, "volume": 14733520.0}, {"date": "2020-05-08", "close": 59.67, "volume": 20391090.0}, {"date": "2020-05-11", "close": 60.13, "volume": 18684440.0}, {"date": "2020-05-12", "close": 58.39, "volume": 16754900.0}, {"date": "2020-05-13", "close": 57.74, "volume": 21064970.0}, {"date": "2020-05-14", "close": 59.08, "volume": 21569350.0}, {"date": "2020-05-15", "close": 58.28, "volume": 21373270.0}, {"date": "2020-05-18", "close": 59.92, "volume": 20443710.0}, {"date": "2020-05-19", "close": 60.29, "volume": 21865010.0}, {"date": "2020-05-20", "close": 63.1, "volume": 30583990.0}, {"date": "2020-05-21", "close": 61.98, "volume": 20987740.0}, {"date": "2020-05-22", "close": 62.255, "volume": 14103010.0}, {"date": "2020-05-26", "close": 62.34, "volume": 20933560.0}, {"date": "2020-05-27", "close": 63.56, "volume": 19886270.0}, {"date": "2020-05-28", "close": 61.7, "volume": 17264130.0}, {"date": "2020-05-29", "close": 62.93, "volume": 33395740.0}, {"date": "2020-06-01", "close": 61.86, "volume": 14329040.0}, {"date": "2020-06-02", "close": 62.12, "volume": 20702350.0}, {"date": "2020-06-03", "close": 61.93, "volume": 16737270.0}, {"date": "2020-06-04", "close": 62.97, "volume": 22010140.0}, {"date": "2020-06-05", "close": 64.34, "volume": 26813100.0}, {"date": "2020-06-08", "close": 63.67, "volume": 21546180.0}, {"date": "2020-06-09", "close": 63.04, "volume": 23594130.0}, {"date": "2020-06-10", "close": 63.87, "volume": 21367850.0}, {"date": "2020-06-11", "close": 59.7, "volume": 26998240.0}, {"date": "2020-06-12", "close": 59.33, "volume": 30419770.0}, {"date": "2020-06-15", "close": 60.1, "volume": 29651720.0}, {"date": "2020-06-16", "close": 60.4, "volume": 23226630.0}, {"date": "2020-06-17", "close": 60.49, "volume": 20454770.0}, {"date": "2020-06-18", "close": 60.08, "volume": 24899700.0}, {"date": "2020-06-19", "close": 59.62, "volume": 60324580.0}, {"date": "2020-06-22", "close": 60.09, "volume": 22846010.0}, {"date": "2020-06-23", "close": 59.92, "volume": 22809580.0}, {"date": "2020-06-24", "close": 59.09, "volume": 27764480.0}, {"date": "2020-06-25", "close": 58.51, "volume": 21906940.0}, {"date": "2020-06-26", "close": 57.5, "volume": 38477510.0}, {"date": "2020-06-29", "close": 58.27, "volume": 22150270.0}, {"date": "2020-06-30", "close": 59.83, "volume": 31542060.0}, {"date": "2020-07-01", "close": 58.81, "volume": 14748070.0}, {"date": "2020-07-02", "close": 59.13, "volume": 15578580.0}, {"date": "2020-07-06", "close": 59.54, "volume": 20536720.0}, {"date": "2020-07-07", "close": 58.31, "volume": 15996490.0}, {"date": "2020-07-08", "close": 58.61, "volume": 13277870.0}, {"date": "2020-07-09", "close": 58.42, "volume": 20683690.0}, {"date": "2020-07-10", "close": 59.53, "volume": 17742320.0}, {"date": "2020-07-13", "close": 58.58, "volume": 19082940.0}, {"date": "2020-07-14", "close": 58.98, "volume": 24190870.0}, {"date": "2020-07-15", "close": 59.03, "volume": 19986310.0}, {"date": "2020-07-16", "close": 59.14, "volume": 12425870.0}, {"date": "2020-07-17", "close": 60.0, "volume": 16322810.0}, {"date": "2020-07-20", "close": 61.15, "volume": 16868660.0}, {"date": "2020-07-21", "close": 60.7, "volume": 19830310.0}, {"date": "2020-07-22", "close": 61.05, "volume": 18959920.0}, {"date": "2020-07-23", "close": 60.4, "volume": 43518550.0}, {"date": "2020-07-24", "close": 50.59, "volume": 182269900.0}, {"date": "2020-07-27", "close": 49.57, "volume": 107526500.0}, {"date": "2020-07-28", "close": 49.24, "volume": 62362610.0}, {"date": "2020-07-29", "close": 48.07, "volume": 60500810.0}, {"date": "2020-07-30", "close": 47.99, "volume": 39735190.0}, {"date": "2020-07-31", "close": 47.73, "volume": 46569880.0}, {"date": "2020-08-03", "close": 48.3, "volume": 31767140.0}, {"date": "2020-08-04", "close": 49.13, "volume": 29045840.0}, {"date": "2020-08-05", "close": 48.92, "volume": 29471070.0}, {"date": "2020-08-06", "close": 48.57, "volume": 23795530.0}, {"date": "2020-08-07", "close": 48.03, "volume": 36765230.0}, {"date": "2020-08-10", "close": 49.22, "volume": 37442610.0}, {"date": "2020-08-11", "close": 48.19, "volume": 35348090.0}, {"date": "2020-08-12", "close": 49.19, "volume": 30687170.0}, {"date": "2020-08-13", "close": 48.56, "volume": 24774510.0}, {"date": "2020-08-14", "close": 48.89, "volume": 22321170.0}, {"date": "2020-08-17", "close": 48.93, "volume": 20018270.0}, {"date": "2020-08-18", "close": 48.65, "volume": 19251400.0}, {"date": "2020-08-19", "close": 48.33, "volume": 27774980.0}, {"date": "2020-08-20", "close": 49.17, "volume": 55081340.0}, {"date": "2020-08-21", "close": 49.28, "volume": 34316470.0}, {"date": "2020-08-24", "close": 49.14, "volume": 36295310.0}, {"date": "2020-08-25", "close": 49.43, "volume": 38384330.0}, {"date": "2020-08-26", "close": 49.55, "volume": 28616620.0}, {"date": "2020-08-27", "close": 49.4, "volume": 24420610.0}, {"date": "2020-08-28", "close": 50.43, "volume": 35384680.0}, {"date": "2020-08-31", "close": 50.95, "volume": 46114130.0}, {"date": "2020-09-01", "close": 50.79, "volume": 30522710.0}, {"date": "2020-09-02", "close": 52.25, "volume": 53000730.0}, {"date": "2020-09-03", "close": 50.39, "volume": 47394340.0}, {"date": "2020-09-04", "close": 50.08, "volume": 43318370.0}, {"date": "2020-09-08", "close": 48.91, "volume": 39752690.0}, {"date": "2020-09-09", "close": 49.62, "volume": 33437270.0}, {"date": "2020-09-10", "close": 48.96, "volume": 32649150.0}, {"date": "2020-09-11", "close": 49.28, "volume": 29333570.0}, {"date": "2020-09-14", "close": 49.41, "volume": 27212490.0}, {"date": "2020-09-15", "close": 50.0, "volume": 27598260.0}, {"date": "2020-09-16", "close": 50.37, "volume": 26555280.0}, {"date": "2020-09-17", "close": 50.32, "volume": 26959930.0}, {"date": "2020-09-18", "close": 49.89, "volume": 50123500.0}, {"date": "2020-09-21", "close": 49.72, "volume": 27377120.0}, {"date": "2020-09-22", "close": 49.95, "volume": 22290860.0}, {"date": "2020-09-23", "close": 48.82, "volume": 30078800.0}, {"date": "2020-09-24", "close": 49.16, "volume": 29343400.0}, {"date": "2020-09-25", "close": 49.94, "volume": 26633410.0}, {"date": "2020-09-28", "close": 51.43, "volume": 29652250.0}, {"date": "2020-09-29", "close": 51.19, "volume": 19687450.0}, {"date": "2020-09-30", "close": 51.78, "volume": 27711350.0}, {"date": "2020-10-01", "close": 52.24, "volume": 22127580.0}, {"date": "2020-10-02", "close": 51.01, "volume": 25811770.0}, {"date": "2020-10-05", "close": 51.69, "volume": 20883250.0}, {"date": "2020-10-06", "close": 51.37, "volume": 25642790.0}, {"date": "2020-10-07", "close": 52.67, "volume": 21978670.0}, {"date": "2020-10-08", "close": 53.37, "volume": 22369540.0}, {"date": "2020-10-09", "close": 52.82, "volume": 24343900.0}, {"date": "2020-10-12", "close": 53.88, "volume": 27303470.0}, {"date": "2020-10-13", "close": 53.83, "volume": 20005770.0}, {"date": "2020-10-14", "close": 53.55, "volume": 21885110.0}, {"date": "2020-10-15", "close": 53.85, "volume": 18272870.0}, {"date": "2020-10-16", "close": 54.16, "volume": 23421390.0}, {"date": "2020-10-19", "close": 54.58, "volume": 43537220.0}, {"date": "2020-10-20", "close": 53.43, "volume": 27224900.0}, {"date": "2020-10-21", "close": 53.5, "volume": 21866030.0}, {"date": "2020-10-22", "close": 53.9, "volume": 41522740.0}, {"date": "2020-10-23", "close": 48.2, "volume": 97322490.0}, {"date": "2020-10-26", "close": 46.72, "volume": 54161290.0}, {"date": "2020-10-27", "close": 45.64, "volume": 50130520.0}, {"date": "2020-10-28", "close": 44.25, "volume": 45066010.0}, {"date": "2020-10-29", "close": 44.11, "volume": 36796800.0}, {"date": "2020-10-30", "close": 44.28, "volume": 46794170.0}, {"date": "2020-11-02", "close": 44.46, "volume": 33856740.0}, {"date": "2020-11-03", "close": 44.85, "volume": 33587540.0}, {"date": "2020-11-04", "close": 45.7, "volume": 34748150.0}, {"date": "2020-11-05", "close": 45.68, "volume": 31103210.0}, {"date": "2020-11-06", "close": 45.39, "volume": 36233680.0}, {"date": "2020-11-09", "close": 45.6, "volume": 48481730.0}, {"date": "2020-11-10", "close": 45.44, "volume": 39224460.0}, {"date": "2020-11-11", "close": 46.35, "volume": 31496940.0}, {"date": "2020-11-12", "close": 44.95, "volume": 42909920.0}, {"date": "2020-11-13", "close": 45.46, "volume": 30898110.0}, {"date": "2020-11-16", "close": 46.19, "volume": 36306290.0}, {"date": "2020-11-17", "close": 45.53, "volume": 31072060.0}, {"date": "2020-11-18", "close": 45.06, "volume": 32817920.0}, {"date": "2020-11-19", "close": 45.62, "volume": 29469080.0}, {"date": "2020-11-20", "close": 45.39, "volume": 24199280.0}, {"date": "2020-11-23", "close": 46.06, "volume": 35489640.0}, {"date": "2020-11-24", "close": 47.01, "volume": 33901170.0}, {"date": "2020-11-25", "close": 47.05, "volume": 28126890.0}, {"date": "2020-11-27", "close": 47.45, "volume": 15921420.0}, {"date": "2020-11-30", "close": 48.35, "volume": 46332670.0}, {"date": "2020-12-01", "close": 49.56, "volume": 57778190.0}, {"date": "2020-12-02", "close": 49.9, "volume": 33753520.0}, {"date": "2020-12-03", "close": 50.99, "volume": 50261150.0}, {"date": "2020-12-04", "close": 51.985, "volume": 39767720.0}, {"date": "2020-12-07", "close": 50.2, "volume": 51040300.0}, {"date": "2020-12-08", "close": 50.69, "volume": 28956510.0}, {"date": "2020-12-09", "close": 50.07, "volume": 34068390.0}, {"date": "2020-12-10", "close": 50.26, "volume": 33705980.0}, {"date": "2020-12-11", "close": 49.73, "volume": 29398840.0}, {"date": "2020-12-14", "close": 50.47, "volume": 33436400.0}, {"date": "2020-12-15", "close": 50.665, "volume": 25472990.0}, {"date": "2020-12-16", "close": 51.12, "volume": 28350980.0}, {"date": "2020-12-17", "close": 50.65, "volume": 26399020.0}, {"date": "2020-12-18", "close": 47.46, "volume": 119298400.0}, {"date": "2020-12-21", "close": 46.36, "volume": 53775700.0}, {"date": "2020-12-22", "close": 46.17, "volume": 32188770.0}, {"date": "2020-12-23", "close": 46.57, "volume": 22564230.0}, {"date": "2020-12-24", "close": 47.07, "volume": 11865640.0}, {"date": "2020-12-28", "close": 47.07, "volume": 21269170.0}, {"date": "2020-12-29", "close": 49.39, "volume": 84531390.0}, {"date": "2020-12-30", "close": 48.75, "volume": 37385410.0}, {"date": "2020-12-31", "close": 49.82, "volume": 28576790.0}, {"date": "2021-01-04", "close": 49.67, "volume": 46102460.0}, {"date": "2021-01-05", "close": 50.61, "volume": 24866560.0}, {"date": "2021-01-06", "close": 51.1, "volume": 36809640.0}, {"date": "2021-01-07", "close": 52.19, "volume": 32092340.0}, {"date": "2021-01-08", "close": 51.65, "volume": 34625380.0}, {"date": "2021-01-11", "close": 51.54, "volume": 32933280.0}, {"date": "2021-01-12", "close": 53.24, "volume": 39883890.0}, {"date": "2021-01-13", "close": 56.95, "volume": 124070700.0}, {"date": "2021-01-14", "close": 59.25, "volume": 74680890.0}, {"date": "2021-01-15", "close": 57.58, "volume": 50265360.0}, {"date": "2021-01-19", "close": 57.99, "volume": 35647140.0}, {"date": "2021-01-20", "close": 58.67, "volume": 28701260.0}, {"date": "2021-01-21", "close": 62.46, "volume": 87156460.0}, {"date": "2021-01-22", "close": 56.66, "volume": 85729320.0}, {"date": "2021-01-25", "close": 55.44, "volume": 61968550.0}, {"date": "2021-01-26", "close": 55.21, "volume": 31485880.0}, {"date": "2021-01-27", "close": 53.59, "volume": 49722950.0}, {"date": "2021-01-28", "close": 56.065, "volume": 49202560.0}, {"date": "2021-01-29", "close": 55.51, "volume": 37256230.0}, {"date": "2021-02-01", "close": 56.69, "volume": 26926640.0}, {"date": "2021-02-02", "close": 58.0, "volume": 23580890.0}, {"date": "2021-02-03", "close": 57.68, "volume": 21893190.0}, {"date": "2021-02-04", "close": 58.79, "volume": 29853780.0}, {"date": "2021-02-05", "close": 58.18, "volume": 23432610.0}, {"date": "2021-02-08", "close": 59.16, "volume": 34358300.0}, {"date": "2021-02-09", "close": 58.78, "volume": 28754080.0}, {"date": "2021-02-10", "close": 58.86, "volume": 16325150.0}, {"date": "2021-02-11", "close": 60.66, "volume": 27539120.0}, {"date": "2021-02-12", "close": 61.81, "volume": 26214180.0}, {"date": "2021-02-16", "close": 62.47, "volume": 26326300.0}, {"date": "2021-02-17", "close": 61.85, "volume": 21065330.0}, {"date": "2021-02-18", "close": 61.61, "volume": 17846140.0}, {"date": "2021-02-19", "close": 63.01, "volume": 28290120.0}, {"date": "2021-02-22", "close": 60.71, "volume": 32288180.0}, {"date": "2021-02-23", "close": 61.12, "volume": 27374590.0}, {"date": "2021-02-24", "close": 63.19, "volume": 24669870.0}, {"date": "2021-02-25", "close": 60.4, "volume": 36393950.0}, {"date": "2021-02-26", "close": 60.78, "volume": 38216770.0}, {"date": "2021-03-01", "close": 62.88, "volume": 28503500.0}, {"date": "2021-03-02", "close": 61.24, "volume": 23320020.0}, {"date": "2021-03-03", "close": 59.9, "volume": 28740360.0}, {"date": "2021-03-04", "close": 58.33, "volume": 40210350.0}, {"date": "2021-03-05", "close": 60.74, "volume": 39511670.0}, {"date": "2021-03-08", "close": 59.85, "volume": 33112390.0}, {"date": "2021-03-09", "close": 62.67, "volume": 36387480.0}, {"date": "2021-03-10", "close": 62.25, "volume": 27160320.0}, {"date": "2021-03-11", "close": 63.31, "volume": 30701770.0}, {"date": "2021-03-12", "close": 62.9, "volume": 20172960.0}, {"date": "2021-03-15", "close": 63.79, "volume": 21251480.0}, {"date": "2021-03-16", "close": 64.78, "volume": 30186640.0}, {"date": "2021-03-17", "close": 65.78, "volume": 32394650.0}, {"date": "2021-03-18", "close": 63.725, "volume": 30107870.0}, {"date": "2021-03-19", "close": 63.76, "volume": 54951650.0}, {"date": "2021-03-22", "close": 65.63, "volume": 34380150.0}, {"date": "2021-03-23", "close": 63.48, "volume": 35159950.0}, {"date": "2021-03-24", "close": 62.04, "volume": 74584670.0}, {"date": "2021-03-25", "close": 62.02, "volume": 35401430.0}, {"date": "2021-03-26", "close": 64.87, "volume": 34705760.0}, {"date": "2021-03-29", "close": 64.5, "volume": 26161610.0}, {"date": "2021-03-30", "close": 63.77, "volume": 20709490.0}, {"date": "2021-03-31", "close": 64.0, "volume": 33013230.0}, {"date": "2021-04-01", "close": 64.55, "volume": 31416250.0}, {"date": "2021-04-05", "close": 66.54, "volume": 27947520.0}, {"date": "2021-04-06", "close": 65.56, "volume": 28771400.0}, {"date": "2021-04-07", "close": 66.25, "volume": 17793260.0}, {"date": "2021-04-08", "close": 67.05, "volume": 22224220.0}, {"date": "2021-04-09", "close": 68.26, "volume": 27177100.0}, {"date": "2021-04-12", "close": 65.405, "volume": 51266880.0}, {"date": "2021-04-13", "close": 65.22, "volume": 26821990.0}, {"date": "2021-04-14", "close": 64.19, "volume": 25768420.0}, {"date": "2021-04-15", "close": 65.02, "volume": 24927680.0}, {"date": "2021-04-16", "close": 64.75, "volume": 24625460.0}, {"date": "2021-04-19", "close": 63.63, "volume": 23997680.0}, {"date": "2021-04-20", "close": 62.7, "volume": 19872120.0}, {"date": "2021-04-21", "close": 63.7, "volume": 24364210.0}, {"date": "2021-04-22", "close": 62.57, "volume": 38257620.0}, {"date": "2021-04-23", "close": 59.24, "volume": 77519830.0}, {"date": "2021-04-26", "close": 58.76, "volume": 39645910.0}, {"date": "2021-04-27", "close": 57.97, "volume": 38167700.0}, {"date": "2021-04-28", "close": 57.62, "volume": 30387350.0}, {"date": "2021-04-29", "close": 58.28, "volume": 23290620.0}, {"date": "2021-04-30", "close": 57.53, "volume": 30731840.0}, {"date": "2021-05-03", "close": 57.26, "volume": 22281700.0}, {"date": "2021-05-04", "close": 56.9, "volume": 35323620.0}, {"date": "2021-05-05", "close": 56.85, "volume": 21001930.0}, {"date": "2021-05-06", "close": 57.19, "volume": 25529250.0}, {"date": "2021-05-07", "close": 57.67, "volume": 19959040.0}, {"date": "2021-05-10", "close": 55.97, "volume": 35046470.0}, {"date": "2021-05-11", "close": 55.04, "volume": 35968050.0}, {"date": "2021-05-12", "close": 53.62, "volume": 30232250.0}, {"date": "2021-05-13", "close": 54.01, "volume": 29192470.0}, {"date": "2021-05-14", "close": 55.35, "volume": 28158310.0}, {"date": "2021-05-17", "close": 55.33, "volume": 19990820.0}, {"date": "2021-05-18", "close": 54.84, "volume": 18703390.0}, {"date": "2021-05-19", "close": 55.36, "volume": 23769650.0}, {"date": "2021-05-20", "close": 55.95, "volume": 23145170.0}, {"date": "2021-05-21", "close": 56.08, "volume": 17723090.0}, {"date": "2021-05-24", "close": 56.96, "volume": 19164350.0}, {"date": "2021-05-25", "close": 56.87, "volume": 22309870.0}, {"date": "2021-05-26", "close": 56.92, "volume": 15173600.0}, {"date": "2021-05-27", "close": 57.73, "volume": 32387640.0}, {"date": "2021-05-28", "close": 57.12, "volume": 20309600.0}, {"date": "2021-06-01", "close": 56.89, "volume": 20326370.0}, {"date": "2021-06-02", "close": 57.48, "volume": 18483590.0}, {"date": "2021-06-03", "close": 56.24, "volume": 21831300.0}, {"date": "2021-06-04", "close": 57.37, "volume": 21493760.0}, {"date": "2021-06-07", "close": 57.09, "volume": 17364400.0}, {"date": "2021-06-08", "close": 57.0, "volume": 33254480.0}, {"date": "2021-06-09", "close": 57.0, "volume": 13904790.0}, {"date": "2021-06-10", "close": 57.38, "volume": 26738080.0}, {"date": "2021-06-11", "close": 57.85, "volume": 18119740.0}, {"date": "2021-06-14", "close": 58.19, "volume": 21784520.0}, {"date": "2021-06-15", "close": 57.99, "volume": 20806540.0}, {"date": "2021-06-16", "close": 57.22, "volume": 21879680.0}, {"date": "2021-06-17", "close": 57.18, "volume": 21498760.0}, {"date": "2021-06-18", "close": 55.67, "volume": 55118310.0}, {"date": "2021-06-21", "close": 55.87, "volume": 19254640.0}, {"date": "2021-06-22", "close": 55.87, "volume": 18682810.0}, {"date": "2021-06-23", "close": 55.26, "volume": 20287880.0}, {"date": "2021-06-24", "close": 56.07, "volume": 21209730.0}, {"date": "2021-06-25", "close": 55.91, "volume": 21101240.0}, {"date": "2021-06-28", "close": 57.48, "volume": 22480880.0}, {"date": "2021-06-29", "close": 56.75, "volume": 26359990.0}, {"date": "2021-06-30", "close": 56.14, "volume": 29891580.0}, {"date": "2021-07-01", "close": 56.01, "volume": 24871590.0}, {"date": "2021-07-02", "close": 56.76, "volume": 17223580.0}, {"date": "2021-07-06", "close": 56.09, "volume": 26186600.0}, {"date": "2021-07-07", "close": 55.96, "volume": 14857390.0}, {"date": "2021-07-08", "close": 55.39, "volume": 19161960.0}, {"date": "2021-07-09", "close": 55.99, "volume": 18708000.0}, {"date": "2021-07-12", "close": 56.73, "volume": 15392760.0}, {"date": "2021-07-13", "close": 56.87, "volume": 15715980.0}, {"date": "2021-07-14", "close": 56.52, "volume": 16263610.0}, {"date": "2021-07-15", "close": 55.81, "volume": 18917050.0}, {"date": "2021-07-16", "close": 54.97, "volume": 25263790.0}, {"date": "2021-07-19", "close": 54.64, "volume": 27007670.0}, {"date": "2021-07-20", "close": 55.24, "volume": 19866970.0}, {"date": "2021-07-21", "close": 56.23, "volume": 18497170.0}, {"date": "2021-07-22", "close": 55.96, "volume": 36690980.0}, {"date": "2021-07-23", "close": 53.0, "volume": 67742250.0}, {"date": "2021-07-26", "close": 54.31, "volume": 32881170.0}, {"date": "2021-07-27", "close": 53.18, "volume": 39878030.0}, {"date": "2021-07-28", "close": 53.07, "volume": 28478850.0}, {"date": "2021-07-29", "close": 53.7, "volume": 16886630.0}, {"date": "2021-07-30", "close": 53.72, "volume": 16465690.0}, {"date": "2021-08-02", "close": 53.68, "volume": 18098080.0}, {"date": "2021-08-03", "close": 54.06, "volume": 16375930.0}, {"date": "2021-08-04", "close": 53.9, "volume": 17612710.0}, {"date": "2021-08-05", "close": 53.89, "volume": 15310010.0}, {"date": "2021-08-06", "close": 53.92, "volume": 19256020.0}, {"date": "2021-08-09", "close": 54.05, "volume": 14670140.0}, {"date": "2021-08-10", "close": 53.94, "volume": 16215710.0}, {"date": "2021-08-11", "close": 54.14, "volume": 18590800.0}, {"date": "2021-08-12", "close": 53.54, "volume": 15073690.0}, {"date": "2021-08-13", "close": 53.49, "volume": 15281070.0}, {"date": "2021-08-16", "close": 53.47, "volume": 17692910.0}, {"date": "2021-08-17", "close": 52.69, "volume": 22014900.0}, {"date": "2021-08-18", "close": 52.19, "volume": 15061740.0}, {"date": "2021-08-19", "close": 52.44, "volume": 22999390.0}, {"date": "2021-08-20", "close": 52.01, "volume": 25728330.0}, {"date": "2021-08-23", "close": 53.23, "volume": 23976260.0}, {"date": "2021-08-24", "close": 53.81, "volume": 20348800.0}, {"date": "2021-08-25", "close": 53.81, "volume": 15048390.0}, {"date": "2021-08-26", "close": 53.13, "volume": 19569980.0}, {"date": "2021-08-27", "close": 53.89, "volume": 16524990.0}, {"date": "2021-08-30", "close": 53.94, "volume": 14581330.0}, {"date": "2021-08-31", "close": 54.06, "volume": 22350100.0}, {"date": "2021-09-01", "close": 53.67, "volume": 18615030.0}, {"date": "2021-09-02", "close": 53.73, "volume": 15880060.0}, {"date": "2021-09-03", "close": 53.51, "volume": 13472750.0}, {"date": "2021-09-07", "close": 53.65, "volume": 13914970.0}, {"date": "2021-09-08", "close": 53.57, "volume": 18235080.0}, {"date": "2021-09-09", "close": 53.4, "volume": 13495800.0}, {"date": "2021-09-10", "close": 53.84, "volume": 20324700.0}, {"date": "2021-09-13", "close": 54.99, "volume": 22639240.0}, {"date": "2021-09-14", "close": 54.52, "volume": 22072720.0}, {"date": "2021-09-15", "close": 55.12, "volume": 18796180.0}, {"date": "2021-09-16", "close": 54.83, "volume": 19863090.0}, {"date": "2021-09-17", "close": 54.26, "volume": 35359230.0}, {"date": "2021-09-20", "close": 52.98, "volume": 35051900.0}, {"date": "2021-09-21", "close": 52.87, "volume": 17968930.0}, {"date": "2021-09-22", "close": 53.5, "volume": 18594120.0}, {"date": "2021-09-23", "close": 54.03, "volume": 16474330.0}, {"date": "2021-09-24", "close": 54.22, "volume": 12976200.0}, {"date": "2021-09-27", "close": 54.66, "volume": 13899910.0}, {"date": "2021-09-28", "close": 54.0, "volume": 24691320.0}, {"date": "2021-09-29", "close": 53.49, "volume": 20514310.0}, {"date": "2021-09-30", "close": 53.28, "volume": 20534070.0}, {"date": "2021-10-01", "close": 53.86, "volume": 19895100.0}, {"date": "2021-10-04", "close": 53.47, "volume": 27353320.0}, {"date": "2021-10-05", "close": 53.95, "volume": 18129360.0}, {"date": "2021-10-06", "close": 53.98, "volume": 20059580.0}, {"date": "2021-10-07", "close": 54.18, "volume": 20704440.0}, {"date": "2021-10-08", "close": 53.81, "volume": 16068030.0}, {"date": "2021-10-11", "close": 53.44, "volume": 14398760.0}, {"date": "2021-10-12", "close": 52.17, "volume": 32784310.0}, {"date": "2021-10-13", "close": 52.26, "volume": 18533960.0}, {"date": "2021-10-14", "close": 53.9, "volume": 26586650.0}, {"date": "2021-10-15", "close": 54.46, "volume": 25231140.0}, {"date": "2021-10-18", "close": 54.47, "volume": 22407570.0}, {"date": "2021-10-19", "close": 55.21, "volume": 18392880.0}, {"date": "2021-10-20", "close": 55.37, "volume": 16850270.0}, {"date": "2021-10-21", "close": 56.0, "volume": 38390860.0}, {"date": "2021-10-22", "close": 49.46, "volume": 109971900.0}, {"date": "2021-10-25", "close": 49.41, "volume": 43178770.0}, {"date": "2021-10-26", "close": 48.28, "volume": 68405390.0}, {"date": "2021-10-27", "close": 47.89, "volume": 41081460.0}, {"date": "2021-10-28", "close": 48.08, "volume": 31317180.0}, {"date": "2021-10-29", "close": 49.0, "volume": 42300970.0}, {"date": "2021-11-01", "close": 49.55, "volume": 28013740.0}, {"date": "2021-11-02", "close": 49.86, "volume": 27193260.0}, {"date": "2021-11-03", "close": 50.39, "volume": 23962120.0}, {"date": "2021-11-04", "close": 50.31, "volume": 24805960.0}, {"date": "2021-11-05", "close": 50.92, "volume": 36816160.0}, {"date": "2021-11-08", "close": 51.55, "volume": 31647840.0}, {"date": "2021-11-09", "close": 51.2, "volume": 22508420.0}, {"date": "2021-11-10", "close": 50.76, "volume": 25040730.0}, {"date": "2021-11-11", "close": 50.53, "volume": 25419990.0}, {"date": "2021-11-12", "close": 50.31, "volume": 23884840.0}, {"date": "2021-11-15", "close": 50.32, "volume": 24695780.0}, {"date": "2021-11-16", "close": 50.61, "volume": 30927770.0}, {"date": "2021-11-17", "close": 50.23, "volume": 23546920.0}, {"date": "2021-11-18", "close": 49.68, "volume": 30667660.0}, {"date": "2021-11-19", "close": 49.52, "volume": 27607600.0}, {"date": "2021-11-22", "close": 49.83, "volume": 33389630.0}, {"date": "2021-11-23", "close": 49.1, "volume": 44713340.0}, {"date": "2021-11-24", "close": 49.76, "volume": 26035780.0}, {"date": "2021-11-26", "close": 48.78, "volume": 25268980.0}, {"date": "2021-11-29", "close": 50.0, "volume": 31478900.0}, {"date": "2021-11-30", "close": 49.2, "volume": 49460840.0}, {"date": "2021-12-01", "close": 48.6, "volume": 35133400.0}, {"date": "2021-12-02", "close": 49.5, "volume": 37240780.0}, {"date": "2021-12-03", "close": 49.25, "volume": 32224930.0}, {"date": "2021-12-06", "close": 50.99, "volume": 40335980.0}, {"date": "2021-12-07", "close": 52.57, "volume": 91731470.0}, {"date": "2021-12-08", "close": 51.75, "volume": 37143440.0}, {"date": "2021-12-09", "close": 50.48, "volume": 31694240.0}, {"date": "2021-12-10", "close": 50.59, "volume": 23783630.0}, {"date": "2021-12-13", "close": 50.0, "volume": 35726900.0}, {"date": "2021-12-14", "close": 49.7, "volume": 34120380.0}, {"date": "2021-12-15", "close": 50.67, "volume": 32590320.0}, {"date": "2021-12-16", "close": 50.83, "volume": 33132250.0}, {"date": "2021-12-17", "close": 50.62, "volume": 50190420.0}, {"date": "2021-12-20", "close": 49.6, "volume": 30140280.0}, {"date": "2021-12-21", "close": 50.77, "volume": 31956290.0}, {"date": "2021-12-22", "close": 50.97, "volume": 23307950.0}, {"date": "2021-12-23", "close": 51.31, "volume": 25198250.0}, {"date": "2021-12-27", "close": 51.94, "volume": 20990720.0}, {"date": "2021-12-28", "close": 51.76, "volume": 19290440.0}, {"date": "2021-12-29", "close": 51.83, "volume": 14174780.0}, {"date": "2021-12-30", "close": 51.74, "volume": 18359360.0}, {"date": "2021-12-31", "close": 51.5, "volume": 16318970.0}, {"date": "2022-01-03", "close": 53.21, "volume": 33892930.0}, {"date": "2022-01-04", "close": 53.14, "volume": 45681380.0}, {"date": "2022-01-05", "close": 53.87, "volume": 59109320.0}, {"date": "2022-01-06", "close": 54.01, "volume": 35757880.0}, {"date": "2022-01-07", "close": 53.44, "volume": 30717220.0}, {"date": "2022-01-10", "close": 55.21, "volume": 49260830.0}, {"date": "2022-01-11", "close": 55.91, "volume": 39795190.0}, {"date": "2022-01-12", "close": 55.74, "volume": 29136790.0}, {"date": "2022-01-13", "close": 54.94, "volume": 29605350.0}, {"date": "2022-01-14", "close": 55.7, "volume": 30151530.0}, {"date": "2022-01-18", "close": 54.76, "volume": 35332590.0}, {"date": "2022-01-19", "close": 53.62, "volume": 30595110.0}, {"date": "2022-01-20", "close": 52.04, "volume": 28582610.0}, {"date": "2022-01-21", "close": 52.04, "volume": 46372370.0}, {"date": "2022-01-24", "close": 51.94, "volume": 64273630.0}, {"date": "2022-01-25", "close": 51.0, "volume": 44095360.0}, {"date": "2022-01-26", "close": 51.69, "volume": 54895390.0}, {"date": "2022-01-27", "close": 48.05, "volume": 89642770.0}, {"date": "2022-01-28", "close": 47.73, "volume": 61945410.0}, {"date": "2022-01-31", "close": 48.82, "volume": 51828450.0}, {"date": "2022-02-01", "close": 48.95, "volume": 35386060.0}, {"date": "2022-02-02", "close": 49.51, "volume": 37962660.0}, {"date": "2022-02-03", "close": 48.28, "volume": 42145840.0}, {"date": "2022-02-04", "close": 48.01, "volume": 32431490.0}, {"date": "2022-02-07", "close": 48.18, "volume": 27558470.0}, {"date": "2022-02-08", "close": 48.81, "volume": 28051190.0}, {"date": "2022-02-09", "close": 49.91, "volume": 35217300.0}, {"date": "2022-02-10", "close": 48.86, "volume": 32762680.0}, {"date": "2022-02-11", "close": 47.63, "volume": 37208230.0}, {"date": "2022-02-14", "close": 47.58, "volume": 28456930.0}, {"date": "2022-02-15", "close": 48.44, "volume": 35857520.0}, {"date": "2022-02-16", "close": 48.23, "volume": 26022940.0}, {"date": "2022-02-17", "close": 47.57, "volume": 32030620.0}, {"date": "2022-02-18", "close": 45.04, "volume": 76520100.0}, {"date": "2022-02-22", "close": 44.69, "volume": 57093320.0}, {"date": "2022-02-23", "close": 44.65, "volume": 38176740.0}, {"date": "2022-02-24", "close": 46.72, "volume": 72740050.0}, {"date": "2022-02-25", "close": 47.71, "volume": 39266330.0}, {"date": "2022-02-28", "close": 47.7, "volume": 41946110.0}, {"date": "2022-03-01", "close": 46.82, "volume": 53852980.0}, {"date": "2022-03-02", "close": 48.87, "volume": 46936510.0}, {"date": "2022-03-03", "close": 47.93, "volume": 36389880.0}, {"date": "2022-03-04", "close": 48.07, "volume": 38324990.0}, {"date": "2022-03-07", "close": 47.68, "volume": 43813750.0}, {"date": "2022-03-08", "close": 47.5, "volume": 44813950.0}, {"date": "2022-03-09", "close": 47.63, "volume": 36076460.0}, {"date": "2022-03-10", "close": 46.66, "volume": 36455950.0}, {"date": "2022-03-11", "close": 45.83, "volume": 27082090.0}, {"date": "2022-03-14", "close": 44.4, "volume": 35993900.0}, {"date": "2022-03-15", "close": 44.81, "volume": 34448890.0}, {"date": "2022-03-16", "close": 46.63, "volume": 38885500.0}, {"date": "2022-03-17", "close": 47.14, "volume": 28554990.0}, {"date": "2022-03-18", "close": 47.45, "volume": 46237120.0}, {"date": "2022-03-21", "close": 47.39, "volume": 32910940.0}, {"date": "2022-03-22", "close": 48.39, "volume": 27923320.0}, {"date": "2022-03-23", "close": 48.27, "volume": 37126380.0}, {"date": "2022-03-24", "close": 51.62, "volume": 51677910.0}, {"date": "2022-03-25", "close": 51.83, "volume": 33249490.0}, {"date": "2022-03-28", "close": 51.51, "volume": 22932370.0}, {"date": "2022-03-29", "close": 52.25, "volume": 27303710.0}, {"date": "2022-03-30", "close": 51.43, "volume": 24623260.0}, {"date": "2022-03-31", "close": 49.56, "volume": 43698250.0}, {"date": "2022-04-01", "close": 48.11, "volume": 46598560.0}, {"date": "2022-04-04", "close": 49.2, "volume": 23811320.0}, {"date": "2022-04-05", "close": 48.13, "volume": 25779170.0}, {"date": "2022-04-06", "close": 47.54, "volume": 31518750.0}, {"date": "2022-04-07", "close": 47.56, "volume": 24116970.0}, {"date": "2022-04-08", "close": 47.02, "volume": 22167260.0}, {"date": "2022-04-11", "close": 46.57, "volume": 30352480.0}, {"date": "2022-04-12", "close": 46.5, "volume": 29861380.0}, {"date": "2022-04-13", "close": 47.01, "volume": 22171270.0}, {"date": "2022-04-14", "close": 45.67, "volume": 36181840.0}, {"date": "2022-04-18", "close": 46.64, "volume": 25593060.0}, {"date": "2022-04-19", "close": 47.93, "volume": 31483100.0}, {"date": "2022-04-20", "close": 48.11, "volume": 22787140.0}, {"date": "2022-04-21", "close": 47.5, "volume": 27316890.0}, {"date": "2022-04-22", "close": 46.54, "volume": 28219860.0}, {"date": "2022-04-25", "close": 47.06, "volume": 35999250.0}, {"date": "2022-04-26", "close": 45.52, "volume": 35356570.0}, {"date": "2022-04-27", "close": 45.22, "volume": 28320900.0}, {"date": "2022-04-28", "close": 46.84, "volume": 41097040.0}, {"date": "2022-04-29", "close": 43.59, "volume": 70765890.0}, {"date": "2022-05-02", "close": 44.96, "volume": 45446470.0}, {"date": "2022-05-03", "close": 45.06, "volume": 40158390.0}, {"date": "2022-05-04", "close": 46.54, "volume": 44625620.0}, {"date": "2022-05-05", "close": 44.6, "volume": 52996680.0}, {"date": "2022-05-06", "close": 44.3, "volume": 40916580.0}, {"date": "2022-05-09", "close": 43.07, "volume": 44925770.0}, {"date": "2022-05-10", "close": 44.01, "volume": 42770020.0}, {"date": "2022-05-11", "close": 42.83, "volume": 40351670.0}, {"date": "2022-05-12", "close": 42.84, "volume": 42329640.0}, {"date": "2022-05-13", "close": 43.6, "volume": 32034140.0}, {"date": "2022-05-16", "close": 43.08, "volume": 25071910.0}, {"date": "2022-05-17", "close": 44.4, "volume": 28596630.0}, {"date": "2022-05-18", "close": 42.35, "volume": 35218390.0}, {"date": "2022-05-19", "close": 42.01, "volume": 29181010.0}, {"date": "2022-05-20", "close": 41.65, "volume": 44802290.0}, {"date": "2022-05-23", "close": 42.0, "volume": 27199490.0}, {"date": "2022-05-24", "close": 41.67, "volume": 29837490.0}, {"date": "2022-05-25", "close": 42.2, "volume": 26283080.0}, {"date": "2022-05-26", "close": 43.48, "volume": 28826680.0}, {"date": "2022-05-27", "close": 44.55, "volume": 30553320.0}, {"date": "2022-05-31", "close": 44.42, "volume": 41111480.0}, {"date": "2022-06-01", "close": 44.11, "volume": 29885540.0}, {"date": "2022-06-02", "close": 44.84, "volume": 28727640.0}, {"date": "2022-06-03", "close": 43.39, "volume": 33174660.0}, {"date": "2022-06-06", "close": 43.34, "volume": 25437060.0}, {"date": "2022-06-07", "close": 43.53, "volume": 25168690.0}, {"date": "2022-06-08", "close": 41.23, "volume": 59649870.0}, {"date": "2022-06-09", "close": 40.01, "volume": 39047180.0}, {"date": "2022-06-10", "close": 39.18, "volume": 43084430.0}, {"date": "2022-06-13", "close": 37.77, "volume": 50335920.0}, {"date": "2022-06-14", "close": 37.93, "volume": 31351680.0}, {"date": "2022-06-15", "close": 38.65, "volume": 37652260.0}, {"date": "2022-06-16", "close": 37.34, "volume": 45576550.0}, {"date": "2022-06-17", "close": 36.97, "volume": 71393190.0}, {"date": "2022-06-21", "close": 37.73, "volume": 34004880.0}, {"date": "2022-06-22", "close": 37.38, "volume": 32591520.0}, {"date": "2022-06-23", "close": 37.41, "volume": 30162970.0}, {"date": "2022-06-24", "close": 38.61, "volume": 38159910.0}, {"date": "2022-06-27", "close": 38.63, "volume": 29585330.0}, {"date": "2022-06-28", "close": 37.78, "volume": 37842730.0}, {"date": "2022-06-29", "close": 37.29, "volume": 25437200.0}, {"date": "2022-06-30", "close": 37.41, "volume": 35141050.0}, {"date": "2022-07-01", "close": 36.34, "volume": 40596290.0}, {"date": "2022-07-05", "close": 36.69, "volume": 33225870.0}, {"date": "2022-07-06", "close": 36.99, "volume": 26258320.0}, {"date": "2022-07-07", "close": 38.14, "volume": 33165410.0}, {"date": "2022-07-08", "close": 37.99, "volume": 22566350.0}, {"date": "2022-07-11", "close": 37.2, "volume": 25946880.0}, {"date": "2022-07-12", "close": 37.21, "volume": 30546280.0}, {"date": "2022-07-13", "close": 37.21, "volume": 27059160.0}, {"date": "2022-07-14", "close": 37.71, "volume": 36690670.0}, {"date": "2022-07-15", "close": 38.62, "volume": 32892290.0}, {"date": "2022-07-18", "close": 38.71, "volume": 30814370.0}, {"date": "2022-07-19", "close": 40.22, "volume": 53095320.0}, {"date": "2022-07-20", "close": 40.56, "volume": 36387870.0}, {"date": "2022-07-21", "close": 40.61, "volume": 29661200.0}, {"date": "2022-07-22", "close": 39.2, "volume": 41349970.0}, {"date": "2022-07-25", "close": 39.16, "volume": 32263400.0}, {"date": "2022-07-26", "close": 38.96, "volume": 35925490.0}, {"date": "2022-07-27", "close": 40.18, "volume": 42571580.0}, {"date": "2022-07-28", "close": 39.71, "volume": 56662300.0}, {"date": "2022-07-29", "close": 36.31, "volume": 125292400.0}, {"date": "2022-08-01", "close": 36.96, "volume": 52513450.0}, {"date": "2022-08-02", "close": 36.01, "volume": 53929370.0}, {"date": "2022-08-03", "close": 36.52, "volume": 59513860.0}, {"date": "2022-08-04", "close": 35.66, "volume": 54046260.0}, {"date": "2022-08-05", "close": 35.39, "volume": 40205090.0}, {"date": "2022-08-08", "close": 35.38, "volume": 41601570.0}, {"date": "2022-08-09", "close": 34.52, "volume": 48202280.0}, {"date": "2022-08-10", "close": 35.37, "volume": 42243300.0}, {"date": "2022-08-11", "close": 35.59, "volume": 35569720.0}, {"date": "2022-08-12", "close": 36.11, "volume": 37675230.0}, {"date": "2022-08-15", "close": 36.34, "volume": 25400550.0}, {"date": "2022-08-16", "close": 36.19, "volume": 25000240.0}, {"date": "2022-08-17", "close": 35.78, "volume": 29176060.0}, {"date": "2022-08-18", "close": 36.2, "volume": 24598230.0}, {"date": "2022-08-19", "close": 35.38, "volume": 31425530.0}, {"date": "2022-08-22", "close": 33.84, "volume": 51006130.0}, {"date": "2022-08-23", "close": 33.95, "volume": 30687100.0}, {"date": "2022-08-24", "close": 33.86, "volume": 25105650.0}, {"date": "2022-08-25", "close": 34.89, "volume": 29799150.0}, {"date": "2022-08-26", "close": 33.36, "volume": 44851480.0}, {"date": "2022-08-29", "close": 32.94, "volume": 32976760.0}, {"date": "2022-08-30", "close": 32.26, "volume": 40182450.0}, {"date": "2022-08-31", "close": 31.92, "volume": 44074490.0}, {"date": "2022-09-01", "close": 31.76, "volume": 36440680.0}, {"date": "2022-09-02", "close": 31.22, "volume": 34893280.0}, {"date": "2022-09-06", "close": 30.36, "volume": 46989600.0}, {"date": "2022-09-07", "close": 30.65, "volume": 37329540.0}, {"date": "2022-09-08", "close": 30.75, "volume": 37359470.0}, {"date": "2022-09-09", "close": 31.46, "volume": 34081210.0}, {"date": "2022-09-12", "close": 31.56, "volume": 38305490.0}, {"date": "2022-09-13", "close": 29.29, "volume": 71417850.0}, {"date": "2022-09-14", "close": 29.18, "volume": 40767170.0}, {"date": "2022-09-15", "close": 28.84, "volume": 39919110.0}, {"date": "2022-09-16", "close": 29.24, "volume": 72747990.0}, {"date": "2022-09-19", "close": 29.44, "volume": 33151880.0}, {"date": "2022-09-20", "close": 28.96, "volume": 31129030.0}, {"date": "2022-09-21", "close": 28.47, "volume": 39977310.0}, {"date": "2022-09-22", "close": 28.07, "volume": 36092670.0}, {"date": "2022-09-23", "close": 27.52, "volume": 43491060.0}, {"date": "2022-09-26", "close": 26.97, "volume": 44786410.0}, {"date": "2022-09-27", "close": 26.89, "volume": 44121430.0}, {"date": "2022-09-28", "close": 27.13, "volume": 40433350.0}, {"date": "2022-09-29", "close": 26.38, "volume": 41831290.0}, {"date": "2022-09-30", "close": 25.77, "volume": 43820960.0}, {"date": "2022-10-03", "close": 26.97, "volume": 44096180.0}, {"date": "2022-10-04", "close": 27.7, "volume": 42427480.0}, {"date": "2022-10-05", "close": 27.64, "volume": 30119960.0}, {"date": "2022-10-06", "close": 27.18, "volume": 33985130.0}, {"date": "2022-10-07", "close": 25.72, "volume": 57215510.0}, {"date": "2022-10-10", "close": 25.2, "volume": 43409340.0}, {"date": "2022-10-11", "close": 25.04, "volume": 48134930.0}, {"date": "2022-10-12", "close": 25.33, "volume": 39634060.0}, {"date": "2022-10-13", "close": 26.42, "volume": 62447040.0}, {"date": "2022-10-14", "close": 25.91, "volume": 48185370.0}, {"date": "2022-10-17", "close": 26.42, "volume": 39416470.0}, {"date": "2022-10-18", "close": 25.87, "volume": 51126850.0}, {"date": "2022-10-19", "close": 26.0, "volume": 33882270.0}, {"date": "2022-10-20", "close": 26.08, "volume": 33247690.0}, {"date": "2022-10-21", "close": 26.97, "volume": 53058710.0}, {"date": "2022-10-24", "close": 27.18, "volume": 43831590.0}, {"date": "2022-10-25", "close": 27.41, "volume": 32205300.0}, {"date": "2022-10-26", "close": 27.21, "volume": 37153930.0}, {"date": "2022-10-27", "close": 26.27, "volume": 56305130.0}, {"date": "2022-10-28", "close": 29.07, "volume": 91695700.0}, {"date": "2022-10-31", "close": 28.43, "volume": 59507740.0}, {"date": "2022-11-01", "close": 28.3, "volume": 44418730.0}, {"date": "2022-11-02", "close": 27.42, "volume": 51956100.0}, {"date": "2022-11-03", "close": 27.39, "volume": 39678190.0}, {"date": "2022-11-04", "close": 28.2, "volume": 43051930.0}, {"date": "2022-11-07", "close": 28.41, "volume": 34389780.0}, {"date": "2022-11-08", "close": 28.48, "volume": 36257960.0}, {"date": "2022-11-09", "close": 27.52, "volume": 30544780.0}, {"date": "2022-11-10", "close": 29.76, "volume": 62943920.0}, {"date": "2022-11-11", "close": 30.43, "volume": 49826520.0}, {"date": "2022-11-14", "close": 30.35, "volume": 39395340.0}, {"date": "2022-11-15", "close": 30.71, "volume": 40933220.0}, {"date": "2022-11-16", "close": 29.53, "volume": 35582750.0}, {"date": "2022-11-17", "close": 29.89, "volume": 31992740.0}, {"date": "2022-11-18", "close": 29.87, "volume": 27122210.0}, {"date": "2022-11-21", "close": 28.94, "volume": 36086770.0}, {"date": "2022-11-22", "close": 29.82, "volume": 25584060.0}, {"date": "2022-11-23", "close": 29.67, "volume": 23143870.0}, {"date": "2022-11-25", "close": 29.34, "volume": 11314880.0}, {"date": "2022-11-28", "close": 28.725, "volume": 28282120.0}, {"date": "2022-11-29", "close": 28.9, "volume": 24361490.0}, {"date": "2022-11-30", "close": 30.07, "volume": 72072530.0}, {"date": "2022-12-01", "close": 29.83, "volume": 38896310.0}, {"date": "2022-12-02", "close": 29.41, "volume": 31545960.0}, {"date": "2022-12-05", "close": 29.17, "volume": 34040380.0}, {"date": "2022-12-06", "close": 28.6, "volume": 27701190.0}, {"date": "2022-12-07", "close": 28.33, "volume": 28239930.0}, {"date": "2022-12-08", "close": 28.44, "volume": 28486090.0}, {"date": "2022-12-09", "close": 28.24, "volume": 25641350.0}, {"date": "2022-12-12", "close": 28.69, "volume": 35117870.0}, {"date": "2022-12-13", "close": 28.73, "volume": 58546840.0}, {"date": "2022-12-14", "close": 28.26, "volume": 37141080.0}, {"date": "2022-12-15", "close": 27.15, "volume": 45682650.0}, {"date": "2022-12-16", "close": 26.92, "volume": 81104230.0}, {"date": "2022-12-19", "close": 26.79, "volume": 37662460.0}, {"date": "2022-12-20", "close": 26.44, "volume": 31863270.0}, {"date": "2022-12-21", "close": 26.83, "volume": 28100910.0}, {"date": "2022-12-22", "close": 25.97, "volume": 47478310.0}, {"date": "2022-12-23", "close": 26.09, "volume": 23600920.0}, {"date": "2022-12-27", "close": 25.94, "volume": 29548060.0}, {"date": "2022-12-28", "close": 25.54, "volume": 26176920.0}, {"date": "2022-12-29", "close": 26.21, "volume": 30944830.0}, {"date": "2022-12-30", "close": 26.43, "volume": 31030090.0}, {"date": "2023-01-03", "close": 26.73, "volume": 31307960.0}, {"date": "2023-01-04", "close": 27.68, "volume": 37665200.0}, {"date": "2023-01-05", "close": 27.56, "volume": 33552550.0}, {"date": "2023-01-06", "close": 28.73, "volume": 31788630.0}, {"date": "2023-01-09", "close": 29.31, "volume": 37493160.0}, {"date": "2023-01-10", "close": 29.44, "volume": 23008080.0}, {"date": "2023-01-11", "close": 29.85, "volume": 30375380.0}, {"date": "2023-01-12", "close": 30.29, "volume": 28963880.0}, {"date": "2023-01-13", "close": 30.11, "volume": 31361940.0}, {"date": "2023-01-17", "close": 29.6, "volume": 34759080.0}, {"date": "2023-01-18", "close": 28.81, "volume": 44199580.0}, {"date": "2023-01-19", "close": 28.42, "volume": 36886620.0}, {"date": "2023-01-20", "close": 29.22, "volume": 35158500.0}, {"date": "2023-01-23", "close": 30.27, "volume": 38795840.0}, {"date": "2023-01-24", "close": 29.92, "volume": 24855130.0}, {"date": "2023-01-25", "close": 29.7, "volume": 28268020.0}, {"date": "2023-01-26", "close": 30.09, "volume": 56088080.0}, {"date": "2023-01-27", "close": 28.16, "volume": 148548200.0}, {"date": "2023-01-30", "close": 27.95, "volume": 55145770.0}, {"date": "2023-01-31", "close": 28.26, "volume": 52621580.0}, {"date": "2023-02-01", "close": 29.07, "volume": 63330570.0}, {"date": "2023-02-02", "close": 30.19, "volume": 62230660.0}, {"date": "2023-02-03", "close": 30.32, "volume": 57603100.0}, {"date": "2023-02-06", "close": 28.69, "volume": 48726360.0}, {"date": "2023-02-07", "close": 29.05, "volume": 50780780.0}, {"date": "2023-02-08", "close": 28.24, "volume": 36479120.0}, {"date": "2023-02-09", "close": 27.73, "volume": 43906380.0}, {"date": "2023-02-10", "close": 27.8, "volume": 31232540.0}, {"date": "2023-02-13", "close": 28.55, "volume": 32347470.0}, {"date": "2023-02-14", "close": 28.64, "volume": 27928930.0}, {"date": "2023-02-15", "close": 28.85, "volume": 23387680.0}, {"date": "2023-02-16", "close": 28.2, "volume": 28972480.0}, {"date": "2023-02-17", "close": 27.61, "volume": 32086220.0}, {"date": "2023-02-21", "close": 26.06, "volume": 63668360.0}, {"date": "2023-02-22", "close": 25.47, "volume": 89195320.0}, {"date": "2023-02-23", "close": 25.61, "volume": 56473240.0}, {"date": "2023-02-24", "close": 25.14, "volume": 44089880.0}, {"date": "2023-02-27", "close": 24.9, "volume": 37656960.0}, {"date": "2023-02-28", "close": 24.93, "volume": 50255300.0}, {"date": "2023-03-01", "close": 25.33, "volume": 47823400.0}, {"date": "2023-03-02", "close": 26.2, "volume": 48381070.0}, {"date": "2023-03-03", "close": 26.4, "volume": 36744860.0}, {"date": "2023-03-06", "close": 25.99, "volume": 37879840.0}, {"date": "2023-03-07", "close": 25.53, "volume": 43164610.0}, {"date": "2023-03-08", "close": 25.98, "volume": 36071930.0}, {"date": "2023-03-09", "close": 26.44, "volume": 54886080.0}, {"date": "2023-03-10", "close": 27.22, "volume": 65187030.0}, {"date": "2023-03-13", "close": 26.95, "volume": 50977000.0}, {"date": "2023-03-14", "close": 28.01, "volume": 47689840.0}, {"date": "2023-03-15", "close": 28.41, "volume": 49322840.0}, {"date": "2023-03-16", "close": 30.18, "volume": 75804230.0}, {"date": "2023-03-17", "close": 29.81, "volume": 80628500.0}, {"date": "2023-03-20", "close": 29.16, "volume": 38780050.0}, {"date": "2023-03-21", "close": 28.46, "volume": 55650830.0}, {"date": "2023-03-22", "close": 28.13, "volume": 37415540.0}, {"date": "2023-03-23", "close": 29.03, "volume": 43785480.0}, {"date": "2023-03-24", "close": 29.36, "volume": 55931610.0}, {"date": "2023-03-27", "close": 29.18, "volume": 34758160.0}, {"date": "2023-03-28", "close": 29.29, "volume": 37407870.0}, {"date": "2023-03-29", "close": 31.52, "volume": 85556190.0}, {"date": "2023-03-30", "close": 32.09, "volume": 70077600.0}, {"date": "2023-03-31", "close": 32.67, "volume": 59764990.0}, {"date": "2023-04-03", "close": 32.89, "volume": 57038340.0}, {"date": "2023-04-04", "close": 33.1, "volume": 55714060.0}, {"date": "2023-04-05", "close": 32.83, "volume": 39615740.0}, {"date": "2023-04-06", "close": 32.81, "volume": 28551920.0}, {"date": "2023-04-10", "close": 32.52, "volume": 30534440.0}, {"date": "2023-04-11", "close": 32.35, "volume": 27059110.0}, {"date": "2023-04-12", "close": 32.02, "volume": 37070790.0}, {"date": "2023-04-13", "close": 32.13, "volume": 29722340.0}, {"date": "2023-04-14", "close": 31.89, "volume": 24623630.0}, {"date": "2023-04-17", "close": 32.14, "volume": 29601150.0}, {"date": "2023-04-18", "close": 31.83, "volume": 26041380.0}, {"date": "2023-04-19", "close": 31.15, "volume": 25746570.0}, {"date": "2023-04-20", "close": 30.86, "volume": 30255070.0}, {"date": "2023-04-21", "close": 30.3, "volume": 28655760.0}, {"date": "2023-04-24", "close": 29.66, "volume": 38732450.0}, {"date": "2023-04-25", "close": 28.88, "volume": 38289870.0}, {"date": "2023-04-26", "close": 29.05, "volume": 41218810.0}, {"date": "2023-04-27", "close": 29.86, "volume": 60186240.0}, {"date": "2023-04-28", "close": 31.06, "volume": 80252440.0}, {"date": "2023-05-01", "close": 30.3, "volume": 36918530.0}, {"date": "2023-05-02", "close": 29.77, "volume": 33463360.0}, {"date": "2023-05-03", "close": 30.65, "volume": 45554490.0}, {"date": "2023-05-04", "close": 31.24, "volume": 46104020.0}, {"date": "2023-05-05", "close": 30.99, "volume": 35024560.0}, {"date": "2023-05-08", "close": 30.77, "volume": 30882800.0}, {"date": "2023-05-09", "close": 30.1, "volume": 30706520.0}, {"date": "2023-05-10", "close": 29.97, "volume": 40526520.0}, {"date": "2023-05-11", "close": 28.86, "volume": 47144360.0}, {"date": "2023-05-12", "close": 28.95, "volume": 24153820.0}, {"date": "2023-05-15", "close": 29.8, "volume": 28717480.0}, {"date": "2023-05-16", "close": 29.22, "volume": 22812040.0}, {"date": "2023-05-17", "close": 28.87, "volume": 41667260.0}, {"date": "2023-05-18", "close": 29.68, "volume": 36529190.0}, {"date": "2023-05-19", "close": 29.93, "volume": 40683000.0}, {"date": "2023-05-22", "close": 30.28, "volume": 28693440.0}, {"date": "2023-05-23", "close": 29.51, "volume": 29400850.0}, {"date": "2023-05-24", "close": 29.0, "volume": 28045840.0}, {"date": "2023-05-25", "close": 27.4, "volume": 78009440.0}, {"date": "2023-05-26", "close": 29.0, "volume": 71910620.0}, {"date": "2023-05-30", "close": 29.99, "volume": 54874790.0}, {"date": "2023-05-31", "close": 31.44, "volume": 136243800.0}, {"date": "2023-06-01", "close": 31.13, "volume": 52667370.0}, {"date": "2023-06-02", "close": 31.31, "volume": 36520960.0}, {"date": "2023-06-05", "close": 29.86, "volume": 48244130.0}, {"date": "2023-06-06", "close": 30.96, "volume": 42295290.0}, {"date": "2023-06-07", "close": 31.28, "volume": 39097990.0}, {"date": "2023-06-08", "close": 31.82, "volume": 35198950.0}, {"date": "2023-06-09", "close": 31.34, "volume": 40227070.0}, {"date": "2023-06-12", "close": 33.07, "volume": 59926110.0}, {"date": "2023-06-13", "close": 33.91, "volume": 51990040.0}, {"date": "2023-06-14", "close": 35.58, "volume": 74404290.0}, {"date": "2023-06-15", "close": 35.82, "volume": 67676300.0}, {"date": "2023-06-16", "close": 36.37, "volume": 110240300.0}, {"date": "2023-06-20", "close": 35.0, "volume": 65970240.0}, {"date": "2023-06-21", "close": 32.9, "volume": 70973520.0}, {"date": "2023-06-22", "close": 32.71, "volume": 45740310.0}, {"date": "2023-06-23", "close": 33.0, "volume": 46327140.0}, {"date": "2023-06-26", "close": 33.34, "volume": 38952370.0}, {"date": "2023-06-27", "close": 34.1, "volume": 33038920.0}, {"date": "2023-06-28", "close": 33.57, "volume": 33906880.0}, {"date": "2023-06-29", "close": 32.91, "volume": 38312970.0}, {"date": "2023-06-30", "close": 33.44, "volume": 33811250.0}, {"date": "2023-07-03", "close": 33.62, "volume": 15731660.0}, {"date": "2023-07-05", "close": 32.51, "volume": 37664720.0}, {"date": "2023-07-06", "close": 31.97, "volume": 41711440.0}, {"date": "2023-07-07", "close": 31.85, "volume": 28356250.0}, {"date": "2023-07-10", "close": 32.74, "volume": 36305660.0}, {"date": "2023-07-11", "close": 33.3, "volume": 28148830.0}, {"date": "2023-07-12", "close": 33.98, "volume": 37762220.0}, {"date": "2023-07-13", "close": 33.87, "volume": 32745750.0}, {"date": "2023-07-14", "close": 33.15, "volume": 30438660.0}, {"date": "2023-07-17", "close": 34.37, "volume": 34111170.0}, {"date": "2023-07-18", "close": 34.5, "volume": 29679510.0}, {"date": "2023-07-19", "close": 34.46, "volume": 26486680.0}, {"date": "2023-07-20", "close": 33.37, "volume": 37878000.0}, {"date": "2023-07-21", "close": 34.02, "volume": 79736960.0}, {"date": "2023-07-24", "close": 33.63, "volume": 25283780.0}, {"date": "2023-07-25", "close": 34.1, "volume": 31771090.0}, {"date": "2023-07-26", "close": 34.36, "volume": 32643240.0}, {"date": "2023-07-27", "close": 34.55, "volume": 58890820.0}, {"date": "2023-07-28", "close": 36.83, "volume": 90863010.0}, {"date": "2023-07-31", "close": 35.77, "volume": 55630700.0}, {"date": "2023-08-01", "close": 35.8, "volume": 24743390.0}, {"date": "2023-08-02", "close": 34.39, "volume": 39051970.0}, {"date": "2023-08-03", "close": 34.87, "volume": 24864380.0}, {"date": "2023-08-04", "close": 35.14, "volume": 26674900.0}, {"date": "2023-08-07", "close": 35.23, "volume": 22486870.0}, {"date": "2023-08-08", "close": 35.02, "volume": 34753600.0}, {"date": "2023-08-09", "close": 34.28, "volume": 28720160.0}, {"date": "2023-08-10", "close": 34.68, "volume": 30957300.0}, {"date": "2023-08-11", "close": 34.89, "volume": 28783730.0}, {"date": "2023-08-14", "close": 35.68, "volume": 36896060.0}, {"date": "2023-08-15", "close": 34.77, "volume": 27420310.0}, {"date": "2023-08-16", "close": 33.53, "volume": 35757250.0}, {"date": "2023-08-17", "close": 32.58, "volume": 39906740.0}, {"date": "2023-08-18", "close": 32.75, "volume": 23701060.0}, {"date": "2023-08-21", "close": 33.14, "volume": 43718250.0}, {"date": "2023-08-22", "close": 32.89, "volume": 23434190.0}, {"date": "2023-08-23", "close": 33.98, "volume": 32324310.0}, {"date": "2023-08-24", "close": 32.59, "volume": 37930960.0}, {"date": "2023-08-25", "close": 33.25, "volume": 27324810.0}, {"date": "2023-08-28", "close": 33.62, "volume": 22341780.0}, {"date": "2023-08-29", "close": 34.31, "volume": 29943630.0}, {"date": "2023-08-30", "close": 34.53, "volume": 26279160.0}, {"date": "2023-08-31", "close": 35.14, "volume": 48157580.0}, {"date": "2023-09-01", "close": 36.61, "volume": 43808480.0}, {"date": "2023-09-05", "close": 36.71, "volume": 43379360.0}, {"date": "2023-09-06", "close": 36.98, "volume": 39643390.0}, {"date": "2023-09-07", "close": 38.18, "volume": 67659680.0}, {"date": "2023-09-08", "close": 38.01, "volume": 44265050.0}, {"date": "2023-09-11", "close": 38.59, "volume": 36349290.0}, {"date": "2023-09-12", "close": 38.86, "volume": 55326560.0}, {"date": "2023-09-13", "close": 38.71, "volume": 35407780.0}, {"date": "2023-09-14", "close": 38.67, "volume": 30616490.0}, {"date": "2023-09-15", "close": 37.88, "volume": 68881240.0}, {"date": "2023-09-18", "close": 37.99, "volume": 29322150.0}, {"date": "2023-09-19", "close": 36.34, "volume": 53288070.0}, {"date": "2023-09-20", "close": 34.69, "volume": 57660830.0}, {"date": "2023-09-21", "close": 34.65, "volume": 45240630.0}, {"date": "2023-09-22", "close": 34.18, "volume": 29241610.0}, {"date": "2023-09-25", "close": 34.29, "volume": 21729420.0}, {"date": "2023-09-26", "close": 33.83, "volume": 34198290.0}, {"date": "2023-09-27", "close": 34.61, "volume": 44369070.0}, {"date": "2023-09-28", "close": 35.18, "volume": 32265280.0}, {"date": "2023-09-29", "close": 35.55, "volume": 28763710.0}, {"date": "2023-10-02", "close": 35.46, "volume": 26086160.0}, {"date": "2023-10-03", "close": 35.69, "volume": 45292630.0}, {"date": "2023-10-04", "close": 35.93, "volume": 39842200.0}, {"date": "2023-10-05", "close": 35.89, "volume": 25771230.0}, {"date": "2023-10-06", "close": 36.19, "volume": 33262160.0}, {"date": "2023-10-09", "close": 36.06, "volume": 19376140.0}, {"date": "2023-10-10", "close": 36.43, "volume": 24044100.0}, {"date": "2023-10-11", "close": 36.88, "volume": 19262600.0}, {"date": "2023-10-12", "close": 36.84, "volume": 23639230.0}, {"date": "2023-10-13", "close": 35.97, "volume": 28408440.0}, {"date": "2023-10-16", "close": 36.56, "volume": 29555780.0}, {"date": "2023-10-17", "close": 36.06, "volume": 24993560.0}, {"date": "2023-10-18", "close": 35.64, "volume": 22085950.0}, {"date": "2023-10-19", "close": 35.67, "volume": 29201850.0}, {"date": "2023-10-20", "close": 34.92, "volume": 32303330.0}, {"date": "2023-10-23", "close": 33.85, "volume": 53924660.0}, {"date": "2023-10-24", "close": 34.59, "volume": 52673860.0}, {"date": "2023-10-25", "close": 32.83, "volume": 44658460.0}, {"date": "2023-10-26", "close": 32.52, "volume": 59142510.0}, {"date": "2023-10-27", "close": 35.54, "volume": 84128210.0}, {"date": "2023-10-30", "close": 35.69, "volume": 36656270.0}, {"date": "2023-10-31", "close": 36.5, "volume": 41185210.0}, {"date": "2023-11-01", "close": 37.29, "volume": 41710710.0}, {"date": "2023-11-02", "close": 37.7, "volume": 35439960.0}, {"date": "2023-11-03", "close": 38.14, "volume": 30502740.0}, {"date": "2023-11-06", "close": 37.95, "volume": 23877200.0}, {"date": "2023-11-07", "close": 38.77, "volume": 32052040.0}, {"date": "2023-11-08", "close": 37.92, "volume": 33483360.0}, {"date": "2023-11-09", "close": 37.8, "volume": 48955770.0}, {"date": "2023-11-10", "close": 38.86, "volume": 38871280.0}, {"date": "2023-11-13", "close": 38.23, "volume": 24558260.0}, {"date": "2023-11-14", "close": 39.41, "volume": 45457360.0}, {"date": "2023-11-15", "close": 40.61, "volume": 47392140.0}, {"date": "2023-11-16", "close": 43.35, "volume": 86405690.0}, {"date": "2023-11-17", "close": 43.81, "volume": 49749720.0}, {"date": "2023-11-20", "close": 44.74, "volume": 44596400.0}, {"date": "2023-11-21", "close": 43.64, "volume": 37252060.0}, {"date": "2023-11-22", "close": 43.67, "volume": 31490550.0}, {"date": "2023-11-24", "close": 43.96, "volume": 13037110.0}, {"date": "2023-11-27", "close": 44.08, "volume": 33339940.0}, {"date": "2023-11-28", "close": 44.23, "volume": 24548870.0}, {"date": "2023-11-29", "close": 44.94, "volume": 38982030.0}, {"date": "2023-11-30", "close": 44.7, "volume": 46262970.0}, {"date": "2023-12-01", "close": 43.74, "volume": 43928370.0}, {"date": "2023-12-04", "close": 42.35, "volume": 50417590.0}, {"date": "2023-12-05", "close": 41.92, "volume": 31859320.0}, {"date": "2023-12-06", "close": 41.27, "volume": 31992260.0}, {"date": "2023-12-07", "close": 42.15, "volume": 29118700.0}, {"date": "2023-12-08", "close": 42.7, "volume": 42814960.0}, {"date": "2023-12-11", "close": 44.54, "volume": 48288160.0}, {"date": "2023-12-12", "close": 44.04, "volume": 31452160.0}, {"date": "2023-12-13", "close": 44.57, "volume": 35216050.0}, {"date": "2023-12-14", "close": 45.18, "volume": 70620770.0}, {"date": "2023-12-15", "close": 46.16, "volume": 84583410.0}, {"date": "2023-12-18", "close": 45.69, "volume": 27895650.0}, {"date": "2023-12-19", "close": 46.66, "volume": 35358770.0}, {"date": "2023-12-20", "close": 45.76, "volume": 38159140.0}, {"date": "2023-12-21", "close": 47.08, "volume": 28320460.0}, {"date": "2023-12-22", "close": 48.0, "volume": 30095730.0}, {"date": "2023-12-26", "close": 50.5, "volume": 60287410.0}, {"date": "2023-12-27", "close": 50.76, "volume": 52148040.0}, {"date": "2023-12-28", "close": 50.39, "volume": 27705230.0}, {"date": "2023-12-29", "close": 50.25, "volume": 29288710.0}, {"date": "2024-01-02", "close": 47.8, "volume": 45905730.0}, {"date": "2024-01-03", "close": 47.05, "volume": 35858430.0}, {"date": "2024-01-04", "close": 46.87, "volume": 47797810.0}, {"date": "2024-01-05", "close": 46.89, "volume": 34344030.0}, {"date": "2024-01-08", "close": 48.45, "volume": 42135130.0}, {"date": "2024-01-09", "close": 48.05, "volume": 30097010.0}, {"date": "2024-01-10", "close": 47.47, "volume": 31480190.0}, {"date": "2024-01-11", "close": 47.64, "volume": 31707880.0}, {"date": "2024-01-12", "close": 47.12, "volume": 27587900.0}, {"date": "2024-01-16", "close": 47.06, "volume": 43720670.0}, {"date": "2024-01-17", "close": 46.06, "volume": 33488020.0}, {"date": "2024-01-18", "close": 46.74, "volume": 46681350.0}, {"date": "2024-01-19", "close": 48.15, "volume": 55979800.0}, {"date": "2024-01-22", "close": 48.22, "volume": 45639520.0}, {"date": "2024-01-23", "close": 48.89, "volume": 37224140.0}, {"date": "2024-01-24", "close": 49.09, "volume": 49375830.0}, {"date": "2024-01-25", "close": 49.55, "volume": 84845090.0}, {"date": "2024-01-26", "close": 43.65, "volume": 127665300.0}, {"date": "2024-01-29", "close": 43.84, "volume": 51790860.0}, {"date": "2024-01-30", "close": 42.92, "volume": 47958760.0}, {"date": "2024-01-31", "close": 43.08, "volume": 51584250.0}, {"date": "2024-02-01", "close": 43.36, "volume": 38819860.0}, {"date": "2024-02-02", "close": 42.6, "volume": 53683500.0}, {"date": "2024-02-05", "close": 42.77, "volume": 28890260.0}, {"date": "2024-02-06", "close": 42.74, "volume": 34068220.0}, {"date": "2024-02-07", "close": 42.78, "volume": 34269250.0}, {"date": "2024-02-08", "close": 42.5, "volume": 33206470.0}, {"date": "2024-02-09", "close": 43.31, "volume": 51192960.0}, {"date": "2024-02-12", "close": 44.03, "volume": 51107350.0}, {"date": "2024-02-13", "close": 43.16, "volume": 36622230.0}, {"date": "2024-02-14", "close": 44.19, "volume": 36186230.0}, {"date": "2024-02-15", "close": 44.05, "volume": 44024510.0}, {"date": "2024-02-16", "close": 43.51, "volume": 29975300.0}, {"date": "2024-02-20", "close": 44.52, "volume": 61514140.0}, {"date": "2024-02-21", "close": 43.47, "volume": 57714970.0}, {"date": "2024-02-22", "close": 42.98, "volume": 62809320.0}, {"date": "2024-02-23", "close": 42.99, "volume": 33810710.0}, {"date": "2024-02-26", "close": 42.99, "volume": 27035380.0}, {"date": "2024-02-27", "close": 42.73, "volume": 25126370.0}, {"date": "2024-02-28", "close": 41.99, "volume": 26928470.0}, {"date": "2024-02-29", "close": 43.05, "volume": 48875120.0}, {"date": "2024-03-01", "close": 43.82, "volume": 41426070.0}, {"date": "2024-03-04", "close": 45.61, "volume": 59990810.0}, {"date": "2024-03-05", "close": 43.16, "volume": 56655140.0}, {"date": "2024-03-06", "close": 44.51, "volume": 52652050.0}, {"date": "2024-03-07", "close": 46.15, "volume": 50378150.0}, {"date": "2024-03-08", "close": 44.0, "volume": 54916600.0}, {"date": "2024-03-11", "close": 44.86, "volume": 35050990.0}, {"date": "2024-03-12", "close": 45.24, "volume": 31795830.0}, {"date": "2024-03-13", "close": 43.23, "volume": 53195930.0}, {"date": "2024-03-14", "close": 42.75, "volume": 38100020.0}, {"date": "2024-03-15", "close": 42.64, "volume": 66952860.0}, {"date": "2024-03-18", "close": 42.71, "volume": 27668280.0}, {"date": "2024-03-19", "close": 42.05, "volume": 34672950.0}, {"date": "2024-03-20", "close": 42.2, "volume": 74864990.0}, {"date": "2024-03-21", "close": 42.42, "volume": 50807590.0}, {"date": "2024-03-22", "close": 42.57, "volume": 28503060.0}, {"date": "2024-03-25", "close": 41.83, "volume": 47276530.0}, {"date": "2024-03-26", "close": 41.99, "volume": 39109650.0}, {"date": "2024-03-27", "close": 43.77, "volume": 51017830.0}, {"date": "2024-03-28", "close": 44.17, "volume": 54204190.0}, {"date": "2024-04-01", "close": 44.52, "volume": 31712590.0}, {"date": "2024-04-02", "close": 43.94, "volume": 32748360.0}, {"date": "2024-04-03", "close": 40.33, "volume": 83717980.0}, {"date": "2024-04-04", "close": 39.73, "volume": 57307230.0}, {"date": "2024-04-05", "close": 38.71, "volume": 67263040.0}, {"date": "2024-04-08", "close": 37.98, "volume": 56967790.0}, {"date": "2024-04-09", "close": 38.33, "volume": 78782980.0}, {"date": "2024-04-10", "close": 37.2, "volume": 51108380.0}, {"date": "2024-04-11", "close": 37.63, "volume": 41909090.0}, {"date": "2024-04-12", "close": 35.69, "volume": 80254790.0}, {"date": "2024-04-15", "close": 36.31, "volume": 50751560.0}, {"date": "2024-04-16", "close": 36.26, "volume": 30607500.0}, {"date": "2024-04-17", "close": 35.68, "volume": 41173350.0}, {"date": "2024-04-18", "close": 35.04, "volume": 42334400.0}, {"date": "2024-04-19", "close": 34.2, "volume": 59070310.0}, {"date": "2024-04-22", "close": 34.41, "volume": 39909930.0}, {"date": "2024-04-23", "close": 34.28, "volume": 46834040.0}, {"date": "2024-04-24", "close": 34.5, "volume": 53261100.0}, {"date": "2024-04-25", "close": 35.11, "volume": 66549400.0}, {"date": "2024-04-26", "close": 31.88, "volume": 119742500.0}, {"date": "2024-04-29", "close": 31.36, "volume": 58533260.0}, {"date": "2024-04-30", "close": 30.47, "volume": 72346360.0}, {"date": "2024-05-01", "close": 30.37, "volume": 60654760.0}, {"date": "2024-05-02", "close": 30.51, "volume": 50899440.0}, {"date": "2024-05-03", "close": 30.9, "volume": 36794830.0}, {"date": "2024-05-06", "close": 30.97, "volume": 36185570.0}, {"date": "2024-05-07", "close": 30.68, "volume": 44683400.0}, {"date": "2024-05-08", "close": 30.0, "volume": 63734600.0}, {"date": "2024-05-09", "close": 30.09, "volume": 45003400.0}, {"date": "2024-05-10", "close": 29.85, "volume": 42931290.0}, {"date": "2024-05-13", "close": 30.51, "volume": 51459140.0}, {"date": "2024-05-14", "close": 31.05, "volume": 47759860.0}, {"date": "2024-05-15", "close": 31.27, "volume": 36992930.0}, {"date": "2024-05-16", "close": 32.03, "volume": 47752830.0}, {"date": "2024-05-17", "close": 31.83, "volume": 41449780.0}, {"date": "2024-05-20", "close": 32.1, "volume": 31989000.0}, {"date": "2024-05-21", "close": 31.74, "volume": 42975360.0}, {"date": "2024-05-22", "close": 31.42, "volume": 36706440.0}, {"date": "2024-05-23", "close": 30.08, "volume": 62014550.0}, {"date": "2024-05-24", "close": 30.72, "volume": 42434490.0}, {"date": "2024-05-28", "close": 31.06, "volume": 36799150.0}, {"date": "2024-05-29", "close": 30.13, "volume": 35848610.0}, {"date": "2024-05-30", "close": 30.19, "volume": 33382760.0}, {"date": "2024-05-31", "close": 30.85, "volume": 95797530.0}, {"date": "2024-06-03", "close": 30.29, "volume": 35544900.0}, {"date": "2024-06-04", "close": 30.03, "volume": 51027180.0}, {"date": "2024-06-05", "close": 30.78, "volume": 44161660.0}, {"date": "2024-06-06", "close": 30.42, "volume": 34248120.0}, {"date": "2024-06-07", "close": 30.74, "volume": 34085530.0}, {"date": "2024-06-10", "close": 30.91, "volume": 37445810.0}, {"date": "2024-06-11", "close": 30.92, "volume": 25326850.0}, {"date": "2024-06-12", "close": 30.76, "volume": 51323940.0}, {"date": "2024-06-13", "close": 30.46, "volume": 33787160.0}, {"date": "2024-06-14", "close": 30.45, "volume": 28125890.0}, {"date": "2024-06-17", "close": 30.98, "volume": 36235320.0}, {"date": "2024-06-18", "close": 30.63, "volume": 33294750.0}, {"date": "2024-06-20", "close": 30.62, "volume": 43826320.0}, {"date": "2024-06-21", "close": 31.09, "volume": 92549020.0}, {"date": "2024-06-24", "close": 30.57, "volume": 40611790.0}, {"date": "2024-06-25", "close": 30.74, "volume": 29498580.0}, {"date": "2024-06-26", "close": 30.54, "volume": 30742980.0}, {"date": "2024-06-27", "close": 30.59, "volume": 30184280.0}, {"date": "2024-06-28", "close": 30.97, "volume": 41467680.0}, {"date": "2024-07-01", "close": 30.84, "volume": 32401760.0}, {"date": "2024-07-02", "close": 31.07, "volume": 35999280.0}, {"date": "2024-07-03", "close": 31.23, "volume": 24065670.0}, {"date": "2024-07-05", "close": 32.02, "volume": 45309450.0}, {"date": "2024-07-08", "close": 33.99, "volume": 82315940.0}, {"date": "2024-07-09", "close": 34.59, "volume": 97788840.0}, {"date": "2024-07-10", "close": 34.87, "volume": 52256200.0}, {"date": "2024-07-11", "close": 33.5, "volume": 55213670.0}, {"date": "2024-07-12", "close": 34.49, "volume": 62792650.0}, {"date": "2024-07-15", "close": 34.46, "volume": 39847920.0}, {"date": "2024-07-16", "close": 34.34, "volume": 28409910.0}, {"date": "2024-07-17", "close": 34.46, "volume": 112304200.0}, {"date": "2024-07-18", "close": 34.87, "volume": 84188610.0}, {"date": "2024-07-19", "close": 32.98, "volume": 69628650.0}, {"date": "2024-07-22", "close": 33.37, "volume": 48503750.0}, {"date": "2024-07-23", "close": 32.95, "volume": 29466370.0}, {"date": "2024-07-24", "close": 31.7, "volume": 62216670.0}, {"date": "2024-07-25", "close": 31.1, "volume": 49774030.0}, {"date": "2024-07-26", "close": 31.35, "volume": 38352540.0}, {"date": "2024-07-29", "close": 30.83, "volume": 32342200.0}, {"date": "2024-07-30", "close": 30.13, "volume": 48256630.0}, {"date": "2024-07-31", "close": 30.74, "volume": 56110610.0}, {"date": "2024-08-01", "close": 29.05, "volume": 107672500.0}, {"date": "2024-08-02", "close": 21.48, "volume": 300895900.0}, {"date": "2024-08-05", "close": 20.11, "volume": 147385700.0}, {"date": "2024-08-06", "close": 19.83, "volume": 106670400.0}, {"date": "2024-08-07", "close": 18.99, "volume": 97972290.0}, {"date": "2024-08-08", "close": 20.49, "volume": 96836820.0}, {"date": "2024-08-09", "close": 19.71, "volume": 76394550.0}, {"date": "2024-08-12", "close": 19.36, "volume": 54677580.0}, {"date": "2024-08-13", "close": 20.47, "volume": 77511350.0}, {"date": "2024-08-14", "close": 19.92, "volume": 56758180.0}, {"date": "2024-08-15", "close": 20.69, "volume": 84814880.0}, {"date": "2024-08-16", "close": 20.87, "volume": 48582660.0}, {"date": "2024-08-19", "close": 21.52, "volume": 65956300.0}, {"date": "2024-08-20", "close": 20.99, "volume": 84161270.0}, {"date": "2024-08-21", "close": 21.41, "volume": 57028870.0}, {"date": "2024-08-22", "close": 20.1, "volume": 81444670.0}, {"date": "2024-08-23", "close": 20.54, "volume": 73398430.0}, {"date": "2024-08-26", "close": 20.13, "volume": 58534790.0}, {"date": "2024-08-27", "close": 20.07, "volume": 43862020.0}, {"date": "2024-08-28", "close": 19.61, "volume": 50144890.0}, {"date": "2024-08-29", "close": 20.13, "volume": 64529660.0}, {"date": "2024-08-30", "close": 22.04, "volume": 177785400.0}, {"date": "2024-09-03", "close": 20.1, "volume": 115305500.0}, {"date": "2024-09-04", "close": 19.43, "volume": 85871890.0}, {"date": "2024-09-05", "close": 19.4, "volume": 65388790.0}, {"date": "2024-09-06", "close": 18.89, "volume": 92686460.0}, {"date": "2024-09-09", "close": 19.07, "volume": 64244130.0}, {"date": "2024-09-10", "close": 18.98, "volume": 55621270.0}, {"date": "2024-09-11", "close": 19.64, "volume": 71403140.0}, {"date": "2024-09-12", "close": 19.36, "volume": 51602920.0}, {"date": "2024-09-13", "close": 19.66, "volume": 44236270.0}, {"date": "2024-09-16", "close": 20.91, "volume": 149337000.0}, {"date": "2024-09-17", "close": 21.47, "volume": 196249800.0}, {"date": "2024-09-18", "close": 20.77, "volume": 118727900.0}, {"date": "2024-09-19", "close": 21.14, "volume": 99829170.0}, {"date": "2024-09-20", "close": 21.84, "volume": 260377900.0}, {"date": "2024-09-23", "close": 22.56, "volume": 184439100.0}, {"date": "2024-09-24", "close": 22.81, "volume": 113082500.0}, {"date": "2024-09-25", "close": 23.54, "volume": 117013400.0}, {"date": "2024-09-26", "close": 23.92, "volume": 95416940.0}, {"date": "2024-09-27", "close": 23.91, "volume": 85883280.0}, {"date": "2024-09-30", "close": 23.46, "volume": 66460230.0}, {"date": "2024-10-01", "close": 22.69, "volume": 86344360.0}, {"date": "2024-10-02", "close": 22.39, "volume": 59033900.0}, {"date": "2024-10-03", "close": 22.26, "volume": 49565930.0}, {"date": "2024-10-04", "close": 22.59, "volume": 49966930.0}, {"date": "2024-10-07", "close": 22.38, "volume": 54928670.0}, {"date": "2024-10-08", "close": 23.32, "volume": 58650460.0}, {"date": "2024-10-09", "close": 23.46, "volume": 44759020.0}, {"date": "2024-10-10", "close": 23.22, "volume": 44874580.0}, {"date": "2024-10-11", "close": 23.56, "volume": 43585250.0}, {"date": "2024-10-14", "close": 23.44, "volume": 35403650.0}, {"date": "2024-10-15", "close": 22.66, "volume": 68900560.0}, {"date": "2024-10-16", "close": 22.31, "volume": 62151770.0}, {"date": "2024-10-17", "close": 22.44, "volume": 43807580.0}, {"date": "2024-10-18", "close": 22.77, "volume": 39971700.0}, {"date": "2024-10-21", "close": 22.84, "volume": 39726990.0}, {"date": "2024-10-22", "close": 22.4, "volume": 50160380.0}, {"date": "2024-10-23", "close": 21.98, "volume": 45799050.0}, {"date": "2024-10-24", "close": 22.34, "volume": 40554420.0}, {"date": "2024-10-25", "close": 22.68, "volume": 67502980.0}, {"date": "2024-10-28", "close": 22.92, "volume": 41914970.0}, {"date": "2024-10-29", "close": 22.9, "volume": 83422240.0}, {"date": "2024-10-30", "close": 22.3, "volume": 50941230.0}, {"date": "2024-10-31", "close": 21.52, "volume": 112485500.0}, {"date": "2024-11-01", "close": 23.2, "volume": 173471100.0}, {"date": "2024-11-04", "close": 22.52, "volume": 84616300.0}, {"date": "2024-11-05", "close": 23.32, "volume": 59153330.0}, {"date": "2024-11-06", "close": 25.05, "volume": 116760500.0}, {"date": "2024-11-07", "close": 26.23, "volume": 101489300.0}, {"date": "2024-11-08", "close": 26.2, "volume": 76427980.0}, {"date": "2024-11-11", "close": 25.05, "volume": 80185320.0}, {"date": "2024-11-12", "close": 24.16, "volume": 62539730.0}, {"date": "2024-11-13", "close": 24.92, "volume": 58201970.0}, {"date": "2024-11-14", "close": 25.03, "volume": 49252120.0}, {"date": "2024-11-15", "close": 24.35, "volume": 55104880.0}, {"date": "2024-11-18", "close": 24.84, "volume": 59667330.0}, {"date": "2024-11-19", "close": 24.2, "volume": 61190860.0}, {"date": "2024-11-20", "close": 24.01, "volume": 50191510.0}, {"date": "2024-11-21", "close": 24.44, "volume": 58928410.0}, {"date": "2024-11-22", "close": 24.5, "volume": 36784720.0}, {"date": "2024-11-25", "close": 24.87, "volume": 91128390.0}, {"date": "2024-11-26", "close": 24.05, "volume": 69613560.0}, {"date": "2024-11-27", "close": 23.65, "volume": 53992320.0}, {"date": "2024-11-29", "close": 24.05, "volume": 36616750.0}, {"date": "2024-12-02", "close": 23.93, "volume": 150497900.0}, {"date": "2024-12-03", "close": 22.47, "volume": 138160500.0}, {"date": "2024-12-04", "close": 21.96, "volume": 104649000.0}, {"date": "2024-12-05", "close": 20.8, "volume": 167993500.0}, {"date": "2024-12-06", "close": 20.92, "volume": 78539130.0}, {"date": "2024-12-09", "close": 20.81, "volume": 68818220.0}, {"date": "2024-12-10", "close": 20.16, "volume": 90004830.0}, {"date": "2024-12-11", "close": 20.12, "volume": 75209340.0}, {"date": "2024-12-12", "close": 20.78, "volume": 77695010.0}, {"date": "2024-12-13", "close": 20.34, "volume": 55104080.0}, {"date": "2024-12-16", "close": 20.83, "volume": 73832890.0}, {"date": "2024-12-17", "close": 20.44, "volume": 51767150.0}, {"date": "2024-12-18", "close": 19.3, "volume": 86041240.0}, {"date": "2024-12-19", "close": 19.06, "volume": 69117810.0}, {"date": "2024-12-20", "close": 19.52, "volume": 108453700.0}, {"date": "2024-12-23", "close": 20.2, "volume": 57988380.0}, {"date": "2024-12-24", "close": 20.4, "volume": 29884030.0}, {"date": "2024-12-26", "close": 20.44, "volume": 39950380.0}, {"date": "2024-12-27", "close": 20.3, "volume": 48260830.0}, {"date": "2024-12-30", "close": 19.82, "volume": 59608130.0}, {"date": "2024-12-31", "close": 20.05, "volume": 49846660.0}, {"date": "2025-01-02", "close": 20.22, "volume": 46438530.0}, {"date": "2025-01-03", "close": 20.56, "volume": 48983940.0}, {"date": "2025-01-06", "close": 19.87, "volume": 83270990.0}, {"date": "2025-01-07", "close": 20.01, "volume": 61726060.0}, {"date": "2025-01-08", "close": 19.88, "volume": 47897070.0}, {"date": "2025-01-10", "close": 19.15, "volume": 71244580.0}, {"date": "2025-01-13", "close": 19.2, "volume": 50668970.0}, {"date": "2025-01-14", "close": 19.2, "volume": 47147530.0}, {"date": "2025-01-15", "close": 19.72, "volume": 56305990.0}, {"date": "2025-01-16", "close": 19.67, "volume": 44898060.0}, {"date": "2025-01-17", "close": 21.49, "volume": 166483900.0}, {"date": "2025-01-21", "close": 21.77, "volume": 96262180.0}, {"date": "2025-01-22", "close": 21.86, "volume": 60972580.0}, {"date": "2025-01-23", "close": 21.57, "volume": 55778160.0}, {"date": "2025-01-24", "close": 20.83, "volume": 66300610.0}, {"date": "2025-01-27", "close": 20.29, "volume": 83582100.0}, {"date": "2025-01-28", "close": 19.8, "volume": 73411390.0}, {"date": "2025-01-29", "close": 19.75, "volume": 86506820.0}, {"date": "2025-01-30", "close": 20.01, "volume": 108167000.0}, {"date": "2025-01-31", "close": 19.43, "volume": 117474900.0}, {"date": "2025-02-03", "close": 19.38, "volume": 77523140.0}, {"date": "2025-02-04", "close": 19.29, "volume": 54098200.0}, {"date": "2025-02-05", "close": 19.65, "volume": 66250250.0}, {"date": "2025-02-06", "close": 19.38, "volume": 45553770.0}, {"date": "2025-02-07", "close": 19.1, "volume": 58277920.0}, {"date": "2025-02-10", "close": 19.77, "volume": 73007270.0}, {"date": "2025-02-11", "close": 20.97, "volume": 150960700.0}, {"date": "2025-02-12", "close": 22.48, "volume": 162631200.0}, {"date": "2025-02-13", "close": 24.13, "volume": 248661300.0}, {"date": "2025-02-14", "close": 23.6, "volume": 230254100.0}, {"date": "2025-02-18", "close": 27.39, "volume": 284292200.0}, {"date": "2025-02-19", "close": 25.72, "volume": 151881700.0}, {"date": "2025-02-20", "close": 26.09, "volume": 144939600.0}, {"date": "2025-02-21", "close": 24.87, "volume": 111630900.0}, {"date": "2025-02-24", "close": 24.27, "volume": 91358070.0}, {"date": "2025-02-25", "close": 22.99, "volume": 88886470.0}, {"date": "2025-02-26", "close": 23.52, "volume": 67449300.0}, {"date": "2025-02-27", "close": 23.09, "volume": 97871950.0}, {"date": "2025-02-28", "close": 23.73, "volume": 104133800.0}, {"date": "2025-03-03", "close": 22.74, "volume": 141348700.0}, {"date": "2025-03-04", "close": 21.33, "volume": 152182200.0}, {"date": "2025-03-05", "close": 20.81, "volume": 127219300.0}, {"date": "2025-03-06", "close": 20.75, "volume": 96466380.0}, {"date": "2025-03-07", "close": 20.64, "volume": 81099650.0}, {"date": "2025-03-10", "close": 19.93, "volume": 82760580.0}, {"date": "2025-03-11", "close": 19.78, "volume": 80788990.0}, {"date": "2025-03-12", "close": 20.68, "volume": 128671100.0}, {"date": "2025-03-13", "close": 23.7, "volume": 243261000.0}, {"date": "2025-03-14", "close": 24.05, "volume": 116901600.0}, {"date": "2025-03-17", "close": 25.69, "volume": 160723600.0}, {"date": "2025-03-18", "close": 25.92, "volume": 132488800.0}, {"date": "2025-03-19", "close": 24.12, "volume": 135491400.0}, {"date": "2025-03-20", "close": 23.96, "volume": 68937580.0}, {"date": "2025-03-21", "close": 24.26, "volume": 94110710.0}, {"date": "2025-03-24", "close": 24.22, "volume": 69169030.0}, {"date": "2025-03-25", "close": 24.2, "volume": 51743280.0}, {"date": "2025-03-26", "close": 23.42, "volume": 59678010.0}, {"date": "2025-03-27", "close": 23.62, "volume": 57720580.0}, {"date": "2025-03-28", "close": 22.71, "volume": 58365260.0}, {"date": "2025-03-31", "close": 22.71, "volume": 65832020.0}, {"date": "2025-04-01", "close": 22.05, "volume": 64060360.0}, {"date": "2025-04-02", "close": 21.98, "volume": 58878850.0}, {"date": "2025-04-03", "close": 22.43, "volume": 242972100.0}, {"date": "2025-04-04", "close": 19.85, "volume": 175014700.0}, {"date": "2025-04-07", "close": 19.57, "volume": 142491200.0}, {"date": "2025-04-08", "close": 18.13, "volume": 163982700.0}, {"date": "2025-04-09", "close": 21.53, "volume": 224183500.0}, {"date": "2025-04-10", "close": 19.88, "volume": 129064900.0}, {"date": "2025-04-11", "close": 19.74, "volume": 128425800.0}, {"date": "2025-04-14", "close": 20.31, "volume": 101964400.0}, {"date": "2025-04-15", "close": 19.85, "volume": 64056900.0}, {"date": "2025-04-16", "close": 19.23, "volume": 89469700.0}, {"date": "2025-04-17", "close": 18.93, "volume": 85646670.0}, {"date": "2025-04-21", "close": 18.84, "volume": 72409950.0}, {"date": "2025-04-22", "close": 19.51, "volume": 83365630.0}, {"date": "2025-04-23", "close": 20.59, "volume": 97188100.0}, {"date": "2025-04-24", "close": 21.49, "volume": 117086200.0}, {"date": "2025-04-25", "close": 20.05, "volume": 147711200.0}, {"date": "2025-04-28", "close": 20.51, "volume": 96624420.0}, {"date": "2025-04-29", "close": 20.34, "volume": 70031860.0}, {"date": "2025-04-30", "close": 20.1, "volume": 68297320.0}, {"date": "2025-05-01", "close": 19.98, "volume": 72607510.0}, {"date": "2025-05-02", "close": 20.62, "volume": 63298510.0}, {"date": "2025-05-05", "close": 20.27, "volume": 44236980.0}, {"date": "2025-05-06", "close": 19.94, "volume": 51330770.0}, {"date": "2025-05-07", "close": 20.31, "volume": 61134290.0}, {"date": "2025-05-08", "close": 21.0, "volume": 71651700.0}, {"date": "2025-05-09", "close": 21.42, "volume": 51768570.0}, {"date": "2025-05-12", "close": 22.18, "volume": 94578690.0}, {"date": "2025-05-13", "close": 22.56, "volume": 76850390.0}, {"date": "2025-05-14", "close": 21.52, "volume": 91584830.0}, {"date": "2025-05-15", "close": 21.55, "volume": 66705460.0}, {"date": "2025-05-16", "close": 21.66, "volume": 55795140.0}, {"date": "2025-05-19", "close": 21.38, "volume": 64279080.0}, {"date": "2025-05-20", "close": 21.27, "volume": 48497380.0}, {"date": "2025-05-21", "close": 20.69, "volume": 62904700.0}, {"date": "2025-05-22", "close": 20.55, "volume": 56077470.0}, {"date": "2025-05-23", "close": 20.05, "volume": 68206060.0}, {"date": "2025-05-27", "close": 20.55, "volume": 69504560.0}, {"date": "2025-05-28", "close": 20.37, "volume": 46096480.0}, {"date": "2025-05-29", "close": 20.25, "volume": 66485210.0}, {"date": "2025-05-30", "close": 19.55, "volume": 114281900.0}, {"date": "2025-06-02", "close": 19.74, "volume": 67885470.0}, {"date": "2025-06-03", "close": 20.29, "volume": 80401870.0}, {"date": "2025-06-04", "close": 20.25, "volume": 71166550.0}, {"date": "2025-06-05", "close": 19.99, "volume": 72595610.0}, {"date": "2025-06-06", "close": 20.06, "volume": 70072850.0}, {"date": "2025-06-09", "close": 20.48, "volume": 92893900.0}, {"date": "2025-06-10", "close": 22.08, "volume": 171457000.0}, {"date": "2025-06-11", "close": 20.68, "volume": 146784500.0}, {"date": "2025-06-12", "close": 20.77, "volume": 78175910.0}, {"date": "2025-06-13", "close": 20.14, "volume": 87655890.0}, {"date": "2025-06-16", "close": 20.74, "volume": 86745120.0}, {"date": "2025-06-17", "close": 20.8, "volume": 87512160.0}, {"date": "2025-06-18", "close": 21.49, "volume": 94200570.0}, {"date": "2025-06-20", "close": 21.08, "volume": 133472800.0}, {"date": "2025-06-23", "close": 21.19, "volume": 81460980.0}, {"date": "2025-06-24", "close": 22.55, "volume": 130368700.0}, {"date": "2025-06-25", "close": 22.2, "volume": 64975120.0}, {"date": "2025-06-26", "close": 22.5, "volume": 63229340.0}, {"date": "2025-06-27", "close": 22.69, "volume": 95542380.0}, {"date": "2025-06-30", "close": 22.4, "volume": 77102420.0}, {"date": "2025-07-01", "close": 22.85, "volume": 79094910.0}, {"date": "2025-07-02", "close": 21.88, "volume": 138245300.0}, {"date": "2025-07-03", "close": 22.49, "volume": 61175950.0}, {"date": "2025-07-07", "close": 22.0, "volume": 80725240.0}, {"date": "2025-07-08", "close": 23.59, "volume": 119545500.0}, {"date": "2025-07-09", "close": 23.44, "volume": 70247740.0}, {"date": "2025-07-10", "close": 23.82, "volume": 54599840.0}, {"date": "2025-07-11", "close": 23.43, "volume": 49367910.0}, {"date": "2025-07-14", "close": 23.3, "volume": 48420520.0}, {"date": "2025-07-15", "close": 22.92, "volume": 66099350.0}, {"date": "2025-07-16", "close": 22.69, "volume": 58865890.0}, {"date": "2025-07-17", "close": 22.8, "volume": 49384040.0}, {"date": "2025-07-18", "close": 23.1, "volume": 60195600.0}, {"date": "2025-07-21", "close": 23.26, "volume": 61657990.0}, {"date": "2025-07-22", "close": 23.24, "volume": 53969850.0}, {"date": "2025-07-23", "close": 23.49, "volume": 68711720.0}, {"date": "2025-07-24", "close": 22.63, "volume": 131963300.0}, {"date": "2025-07-25", "close": 20.7, "volume": 245077700.0}, {"date": "2025-07-28", "close": 20.68, "volume": 86105580.0}, {"date": "2025-07-29", "close": 20.41, "volume": 100831500.0}, {"date": "2025-07-30", "close": 20.34, "volume": 67420330.0}, {"date": "2025-07-31", "close": 19.8, "volume": 90665200.0}, {"date": "2025-08-01", "close": 19.31, "volume": 86496140.0}, {"date": "2025-08-04", "close": 19.5, "volume": 69249370.0}, {"date": "2025-08-05", "close": 20.19, "volume": 97338250.0}, {"date": "2025-08-06", "close": 20.41, "volume": 67074220.0}, {"date": "2025-08-07", "close": 19.77, "volume": 131382800.0}, {"date": "2025-08-08", "close": 19.95, "volume": 75415020.0}, {"date": "2025-08-11", "close": 20.65, "volume": 175545600.0}, {"date": "2025-08-12", "close": 21.81, "volume": 134488200.0}, {"date": "2025-08-13", "close": 22.22, "volume": 86024360.0}, {"date": "2025-08-14", "close": 23.86, "volume": 188052500.0}, {"date": "2025-08-15", "close": 24.56, "volume": 310161100.0}, {"date": "2025-08-18", "close": 23.66, "volume": 212515600.0}, {"date": "2025-08-19", "close": 25.31, "volume": 297659200.0}, {"date": "2025-08-20", "close": 23.54, "volume": 161149400.0}, {"date": "2025-08-21", "close": 23.5, "volume": 97718290.0}, {"date": "2025-08-22", "close": 24.8, "volume": 200266800.0}, {"date": "2025-08-25", "close": 24.55, "volume": 156825600.0}, {"date": "2025-08-26", "close": 24.35, "volume": 78558230.0}, {"date": "2025-08-27", "close": 24.85, "volume": 90934420.0}, {"date": "2025-08-28", "close": 24.93, "volume": 60035090.0}, {"date": "2025-08-29", "close": 24.35, "volume": 63734420.0}, {"date": "2025-09-02", "close": 24.21, "volume": 57661840.0}, {"date": "2025-09-03", "close": 24.0, "volume": 47822870.0}, {"date": "2025-09-04", "close": 24.61, "volume": 59056500.0}, {"date": "2025-09-05", "close": 24.49, "volume": 55975270.0}, {"date": "2025-09-08", "close": 24.48, "volume": 51122140.0}, {"date": "2025-09-09", "close": 24.44, "volume": 42146180.0}, {"date": "2025-09-10", "close": 24.77, "volume": 61600710.0}, {"date": "2025-09-11", "close": 24.61, "volume": 55536920.0}, {"date": "2025-09-12", "close": 24.08, "volume": 52672820.0}, {"date": "2025-09-15", "close": 24.77, "volume": 83951620.0}, {"date": "2025-09-16", "close": 25.27, "volume": 60336570.0}, {"date": "2025-09-17", "close": 24.9, "volume": 63093680.0}, {"date": "2025-09-18", "close": 30.57, "volume": 523908000.0}, {"date": "2025-09-19", "close": 29.58, "volume": 225702900.0}, {"date": "2025-09-22", "close": 28.76, "volume": 130314500.0}, {"date": "2025-09-23", "close": 29.34, "volume": 126317900.0}, {"date": "2025-09-24", "close": 31.22, "volume": 164458500.0}, {"date": "2025-09-25", "close": 33.99, "volume": 295709300.0}, {"date": "2025-09-26", "close": 35.5, "volume": 268583300.0}, {"date": "2025-09-29", "close": 34.48, "volume": 152605900.0}, {"date": "2025-09-30", "close": 33.55, "volume": 124818400.0}, {"date": "2025-10-01", "close": 35.94, "volume": 162649700.0}, {"date": "2025-10-02", "close": 37.3, "volume": 149361700.0}, {"date": "2025-10-03", "close": 36.83, "volume": 125359300.0}, {"date": "2025-10-06", "close": 36.59, "volume": 112086100.0}, {"date": "2025-10-07", "close": 37.17, "volume": 111140200.0}, {"date": "2025-10-08", "close": 37.43, "volume": 103202100.0}, {"date": "2025-10-09", "close": 37.8, "volume": 89884660.0}, {"date": "2025-10-10", "close": 36.37, "volume": 183063300.0}, {"date": "2025-10-13", "close": 37.22, "volume": 104020700.0}, {"date": "2025-10-14", "close": 35.63, "volume": 117908300.0}, {"date": "2025-10-15", "close": 37.15, "volume": 99242710.0}, {"date": "2025-10-16", "close": 36.84, "volume": 83357850.0}, {"date": "2025-10-17", "close": 37.01, "volume": 119394700.0}, {"date": "2025-10-20", "close": 38.1, "volume": 80230230.0}, {"date": "2025-10-21", "close": 38.12, "volume": 73134910.0}, {"date": "2025-10-22", "close": 36.92, "volume": 87099910.0}, {"date": "2025-10-23", "close": 38.16, "volume": 121974200.0}, {"date": "2025-10-24", "close": 38.28, "volume": 246380000.0}, {"date": "2025-10-27", "close": 39.54, "volume": 160007600.0}, {"date": "2025-10-28", "close": 41.53, "volume": 181256400.0}, {"date": "2025-10-29", "close": 41.34, "volume": 106962900.0}, {"date": "2025-10-30", "close": 40.16, "volume": 84855470.0}, {"date": "2025-10-31", "close": 39.99, "volume": 80471370.0}, {"date": "2025-11-03", "close": 39.5, "volume": 61267510.0}, {"date": "2025-11-04", "close": 37.03, "volume": 102250300.0}, {"date": "2025-11-05", "close": 38.38, "volume": 74631600.0}, {"date": "2025-11-06", "close": 37.24, "volume": 77629910.0}, {"date": "2025-11-07", "close": 38.13, "volume": 95521440.0}, {"date": "2025-11-10", "close": 38.45, "volume": 77820270.0}, {"date": "2025-11-11", "close": 37.88, "volume": 53741900.0}, {"date": "2025-11-12", "close": 37.89, "volume": 53875960.0}, {"date": "2025-11-13", "close": 35.91, "volume": 95593170.0}, {"date": "2025-11-14", "close": 35.52, "volume": 71716180.0}, {"date": "2025-11-17", "close": 34.71, "volume": 72580120.0}, {"date": "2025-11-18", "close": 34.33, "volume": 61504800.0}, {"date": "2025-11-19", "close": 35.11, "volume": 67115470.0}, {"date": "2025-11-20", "close": 33.62, "volume": 96389100.0}, {"date": "2025-11-21", "close": 34.5, "volume": 105641700.0}, {"date": "2025-11-24", "close": 35.79, "volume": 103804200.0}, {"date": "2025-11-25", "close": 35.83, "volume": 62203280.0}, {"date": "2025-11-26", "close": 36.81, "volume": 54563440.0}, {"date": "2025-11-28", "close": 40.56, "volume": 95799490.0}, {"date": "2025-12-01", "close": 40.01, "volume": 74534900.0}, {"date": "2025-12-02", "close": 43.47, "volume": 167205800.0}, {"date": "2025-12-03", "close": 43.76, "volume": 91957190.0}, {"date": "2025-12-04", "close": 40.5, "volume": 107850200.0}, {"date": "2025-12-05", "close": 41.41, "volume": 103042000.0}, {"date": "2025-12-08", "close": 40.3, "volume": 93953620.0}, {"date": "2025-12-09", "close": 40.5, "volume": 61877160.0}, {"date": "2025-12-10", "close": 40.78, "volume": 75974890.0}, {"date": "2025-12-11", "close": 39.51, "volume": 59096760.0}, {"date": "2025-12-12", "close": 37.81, "volume": 87784470.0}, {"date": "2025-12-15", "close": 37.51, "volume": 60898470.0}, {"date": "2025-12-16", "close": 37.31, "volume": 50490260.0}, {"date": "2025-12-17", "close": 36.05, "volume": 54791950.0}, {"date": "2025-12-18", "close": 36.28, "volume": 69468390.0}, {"date": "2025-12-19", "close": 36.82, "volume": 163221300.0}, {"date": "2025-12-22", "close": 36.37, "volume": 51685390.0}, {"date": "2025-12-23", "close": 36.35, "volume": 35957950.0}, {"date": "2025-12-24", "close": 36.16, "volume": 37443760.0}, {"date": "2025-12-26", "close": 36.2, "volume": 28779400.0}, {"date": "2025-12-29", "close": 36.68, "volume": 38062300.0}, {"date": "2025-12-30", "close": 37.3, "volume": 61935280.0}, {"date": "2025-12-31", "close": 36.9, "volume": 51524680.0}, {"date": "2026-01-02", "close": 39.38, "volume": 95396450.0}, {"date": "2026-01-05", "close": 39.37, "volume": 96665360.0}, {"date": "2026-01-06", "close": 40.04, "volume": 66395140.0}, {"date": "2026-01-07", "close": 42.63, "volume": 166028400.0}, {"date": "2026-01-08", "close": 41.11, "volume": 88241960.0}, {"date": "2026-01-09", "close": 45.55, "volume": 186691400.0}, {"date": "2026-01-12", "close": 44.06, "volume": 101989100.0}, {"date": "2026-01-13", "close": 47.29, "volume": 168656400.0}, {"date": "2026-01-14", "close": 48.72, "volume": 148225800.0}, {"date": "2026-01-15", "close": 48.32, "volume": 132328900.0}, {"date": "2026-01-16", "close": 46.96, "volume": 127314700.0}, {"date": "2026-01-20", "close": 48.56, "volume": 150153000.0}, {"date": "2026-01-21", "close": 54.25, "volume": 220565300.0}, {"date": "2026-01-22", "close": 54.32, "volume": 190066400.0}, {"date": "2026-01-23", "close": 45.07, "volume": 294675400.0}, {"date": "2026-01-26", "close": 42.49, "volume": 149407800.0}, {"date": "2026-01-27", "close": 43.93, "volume": 121832200.0}, {"date": "2026-01-28", "close": 48.78, "volume": 201995100.0}, {"date": "2026-01-29", "close": 48.66, "volume": 124256600.0}, {"date": "2026-01-30", "close": 46.47, "volume": 114920100.0}, {"date": "2026-02-02", "close": 48.81, "volume": 101414600.0}, {"date": "2026-02-03", "close": 49.25, "volume": 122205100.0}, {"date": "2026-02-04", "close": 48.6, "volume": 128702300.0}, {"date": "2026-02-05", "close": 48.24, "volume": 114307800.0}, {"date": "2026-02-06", "close": 50.59, "volume": 115600200.0}, {"date": "2026-02-09", "close": 50.24, "volume": 94841410.0}, {"date": "2026-02-10", "close": 47.13, "volume": 99832890.0}, {"date": "2026-02-11", "close": 48.29, "volume": 107681200.0}, {"date": "2026-02-12", "close": 46.48, "volume": 88321150.0}, {"date": "2026-02-13", "close": 46.79, "volume": 69740420.0}, {"date": "2026-02-17", "close": 46.18, "volume": 65802170.0}, {"date": "2026-02-18", "close": 45.46, "volume": 65306070.0}, {"date": "2026-02-19", "close": 44.62, "volume": 72724940.0}, {"date": "2026-02-20", "close": 44.11, "volume": 90743570.0}, {"date": "2026-02-23", "close": 43.63, "volume": 57130910.0}, {"date": "2026-02-24", "close": 46.12, "volume": 98872270.0}, {"date": "2026-02-25", "close": 46.88, "volume": 75645300.0}, {"date": "2026-02-26", "close": 45.46, "volume": 71457510.0}, {"date": "2026-02-27", "close": 45.61, "volume": 79327250.0}, {"date": "2026-03-02", "close": 45.5, "volume": 60705100.0}, {"date": "2026-03-03", "close": 43.1, "volume": 83971030.0}, {"date": "2026-03-04", "close": 45.58, "volume": 96628100.0}, {"date": "2026-03-05", "close": 45.95, "volume": 78229420.0}, {"date": "2026-03-06", "close": 43.42, "volume": 74698310.0}, {"date": "2026-03-09", "close": 45.58, "volume": 82937380.0}, {"date": "2026-03-10", "close": 46.78, "volume": 85233310.0}, {"date": "2026-03-11", "close": 47.98, "volume": 72480570.0}, {"date": "2026-03-12", "close": 45.25, "volume": 85110210.0}, {"date": "2026-03-13", "close": 45.77, "volume": 68386150.0}, {"date": "2026-03-16", "close": 45.76, "volume": 114199400.0}, {"date": "2026-03-17", "close": 44.06, "volume": 89061570.0}, {"date": "2026-03-18", "close": 45.03, "volume": 78056210.0}, {"date": "2026-03-19", "close": 46.18, "volume": 74051500.0}, {"date": "2026-03-20", "close": 43.87, "volume": 162814200.0}, {"date": "2026-03-23", "close": 44.01, "volume": 80772210.0}, {"date": "2026-03-24", "close": 44.06, "volume": 65323530.0}, {"date": "2026-03-25", "close": 47.18, "volume": 97467910.0}, {"date": "2026-03-26", "close": 44.1, "volume": 82841370.0}, {"date": "2026-03-27", "close": 43.13, "volume": 70002240.0}, {"date": "2026-03-30", "close": 41.19, "volume": 84596010.0}, {"date": "2026-03-31", "close": 44.13, "volume": 95294890.0}, {"date": "2026-04-01", "close": 48.03, "volume": 129598500.0}, {"date": "2026-04-02", "close": 50.38, "volume": 117134200.0}, {"date": "2026-04-06", "close": 50.78, "volume": 79978810.0}, {"date": "2026-04-07", "close": 52.91, "volume": 129543800.0}, {"date": "2026-04-08", "close": 58.95, "volume": 184599900.0}, {"date": "2026-04-09", "close": 61.72, "volume": 155609900.0}, {"date": "2026-04-10", "close": 62.38, "volume": 98624440.0}, {"date": "2026-04-13", "close": 65.18, "volume": 112111000.0}, {"date": "2026-04-14", "close": 63.81, "volume": 112796100.0}, {"date": "2026-04-15", "close": 64.94, "volume": 92051520.0}, {"date": "2026-04-16", "close": 68.5, "volume": 108328300.0}, {"date": "2026-04-17", "close": 68.5, "volume": 118831500.0}, {"date": "2026-04-20", "close": 65.7, "volume": 96851070.0}, {"date": "2026-04-21", "close": 66.26, "volume": 91402310.0}, {"date": "2026-04-22", "close": 65.27, "volume": 90267290.0}, {"date": "2026-04-23", "close": 66.78, "volume": 155141800.0}, {"date": "2026-04-24", "close": 82.54, "volume": 281405200.0}, {"date": "2026-04-27", "close": 84.99, "volume": 178820200.0}, {"date": "2026-04-28", "close": 84.52, "volume": 147773500.0}, {"date": "2026-04-29", "close": 94.75, "volume": 235070900.0}, {"date": "2026-04-30", "close": 94.48, "volume": 160597300.0}, {"date": "2026-05-01", "close": 99.62, "volume": 158502800.0}, {"date": "2026-05-04", "close": 95.78, "volume": 119294000.0}, {"date": "2026-05-05", "close": 108.15, "volume": 198482000.0}, {"date": "2026-05-06", "close": 113.01, "volume": 157320100.0}, {"date": "2026-05-07", "close": 109.62, "volume": 122699900.0}, {"date": "2026-05-08", "close": 124.92, "volume": 227681300.0}, {"date": "2026-05-11", "close": 129.44, "volume": 179486500.0}, {"date": "2026-05-12", "close": 120.61, "volume": 172516500.0}, {"date": "2026-05-13", "close": 120.29, "volume": 115364400.0}, {"date": "2026-05-14", "close": 115.93, "volume": 118279800.0}, {"date": "2026-05-15", "close": 108.77, "volume": 135206000.0}, {"date": "2026-05-18", "close": 108.17, "volume": 145764000.0}, {"date": "2026-05-19", "close": 110.8, "volume": 150234900.0}, {"date": "2026-05-20", "close": 118.96, "volume": 165086900.0}, {"date": "2026-05-21", "close": 118.5, "volume": 102452500.0}, {"date": "2026-05-22", "close": 119.84, "volume": 82663020.0}, {"date": "2026-05-26", "close": 123.52, "volume": 108167300.0}, {"date": "2026-05-27", "close": 121.77, "volume": 93323340.0}, {"date": "2026-05-28", "close": 120.89, "volume": 97320990.0}, {"date": "2026-05-29", "close": 114.68, "volume": 191676100.0}, {"date": "2026-06-01", "close": 109.33, "volume": 134900400.0}, {"date": "2026-06-02", "close": 107.93, "volume": 106336200.0}, {"date": "2026-06-03", "close": 112.71, "volume": 118928800.0}, {"date": "2026-06-04", "close": 111.78, "volume": 77325820.0}, {"date": "2026-06-05", "close": 99.17, "volume": 145209400.0}, {"date": "2026-06-08", "close": 110.27, "volume": 136973900.0}, {"date": "2026-06-09", "close": 107.92, "volume": 149623100.0}, {"date": "2026-06-10", "close": 107.04, "volume": 122653500.0}, {"date": "2026-06-11", "close": 116.96, "volume": 188430300.0}, {"date": "2026-06-12", "close": 124.57, "volume": 151526800.0}, {"date": "2026-06-15", "close": 127.86, "volume": 134507500.0}, {"date": "2026-06-16", "close": 117.05, "volume": 132962600.0}, {"date": "2026-06-17", "close": 121.1, "volume": 115324900.0}, {"date": "2026-06-18", "close": 133.99, "volume": 233906600.0}, {"date": "2026-06-22", "close": 140.94, "volume": 127190600.0}, {"date": "2026-06-23", "close": 132.28, "volume": 132976700.0}, {"date": "2026-06-24", "close": 131.65, "volume": 104591700.0}, {"date": "2026-06-25", "close": 132.87, "volume": 123120200.0}, {"date": "2026-06-26", "close": 128.32, "volume": 99475350.0}, {"date": "2026-06-29", "close": 131.72, "volume": 106805300.0}, {"date": "2026-06-30", "close": 139.63, "volume": 116996700.0}, {"date": "2026-07-01", "close": 127.02, "volume": 113107200.0}, {"date": "2026-07-02", "close": 120.35, "volume": 125021700.0}, {"date": "2026-07-06", "close": 122.2, "volume": 86950210.0}, {"date": "2026-07-07", "close": 110.39, "volume": 140405900.0}, {"date": "2026-07-08", "close": 110.24, "volume": 105488100.0}, {"date": "2026-07-09", "close": 112.54, "volume": 99352460.0}, {"date": "2026-07-10", "close": 109.84, "volume": 70846600.0}, {"date": "2026-07-13", "close": 103.12, "volume": 100988800.0}, {"date": "2026-07-14", "close": 107.76, "volume": 91129020.0}, {"date": "2026-07-15", "close": 102.99, "volume": 120625500.0}, {"date": "2026-07-16", "close": 96.98, "volume": 107742900.0}, {"date": "2026-07-17", "close": 95.04, "volume": 126779300.0}, {"date": "2026-07-20", "close": 97.06, "volume": 89741380.0}, {"date": "2026-07-21", "close": 105.45, "volume": 105429400.0}, {"date": "2026-07-22", "close": 102.62, "volume": 78431040.0}, {"date": "2026-07-23", "close": 100.23, "volume": 140806900.0}, {"date": "2026-07-24", "close": 92.32, "volume": 181132900.0}, {"date": "2026-07-27", "close": 91.67, "volume": 133247300.0}, {"date": "2026-07-28", "close": 86.3, "volume": 154346700.0}, {"date": "2026-07-29", "close": 81.88, "volume": 152394600.0}, {"date": "2026-07-30", "close": 91.13, "volume": 140322600.0}, {"date": "2026-07-31", "close": 90.2, "volume": 109039500.0}, {"date": "2026-08-03", "close": 91.0, "volume": 96633640.0}, {"date": "2026-08-04", "close": 100.86, "volume": 124355100.0}, {"date": "2026-08-05", "close": 101.06, "volume": 85388370.0}, {"date": "2026-08-06", "close": 99.81, "volume": 78088120.0}, {"date": "2026-08-07", "close": 101.65, "volume": 76760640.0}, {"date": "2026-08-10", "close": 97.52, "volume": 101153400.0}, {"date": "2026-08-11", "close": 97.71, "volume": 164063600.0}, {"date": "2026-08-12", "close": 100.95, "volume": 162446700.0}, {"date": "2026-08-13", "close": 104.56, "volume": 116837600.0}, {"date": "2026-08-14", "close": 102.5, "volume": 95387500.0}, {"date": "2026-08-17", "close": 103.49, "volume": 88616830.0}, {"date": "2026-08-18", "close": 96.685, "volume": 121969500.0}, {"date": "2026-08-19", "close": 92.8, "volume": 110268600.0}, {"date": "2026-08-20", "close": 92.13, "volume": 85654720.0}, {"date": "2026-08-21", "close": 90.07, "volume": 91670100.0}, {"date": "2026-08-24", "close": 87.26, "volume": 96903360.0}, {"date": "2026-08-25", "close": 87.48, "volume": 81853820.0}, {"date": "2026-08-26", "close": 88.24, "volume": 75752760.0}, {"date": "2026-08-27", "close": 92.09, "volume": 100556800.0}, {"date": "2026-08-28", "close": 89.47, "volume": 86172590.0}, {"date": "2026-08-31", "close": 89.51, "volume": 65188220.0}, {"date": "2026-09-01", "close": 88.97, "volume": 73962060.0}, {"date": "2026-09-02", "close": 90.05, "volume": 61554550.0}, {"date": "2026-09-03", "close": 91.67, "volume": 79927770.0}, {"date": "2026-09-04", "close": 95.8, "volume": 97654330.0}, {"date": "2026-09-08", "close": 104.47, "volume": 140269300.0}, {"date": "2026-09-09", "close": 106.24, "volume": 96891390.0}, {"date": "2026-09-10", "close": 100.32, "volume": 96887070.0}, {"date": "2026-09-11", "close": 102.94, "volume": 86990390.0}, {"date": "2026-09-14", "close": 97.19, "volume": 96459680.0}, {"date": "2026-09-15", "close": 97.14, "volume": 84999320.0}, {"date": "2026-09-16", "close": 101.05, "volume": 119923600.0}, {"date": "2026-09-17", "close": 108.8, "volume": 149726000.0}, {"date": "2026-09-18", "close": 108.6, "volume": 174996700.0}, {"date": "2026-09-21", "close": 121.78, "volume": 191638400.0}, {"date": "2026-09-22", "close": 123.86, "volume": 108379400.0}, {"date": "2026-09-23", "close": 122.6, "volume": 85621060.0}, {"date": "2026-09-24", "close": 127.39, "volume": 119296700.0}, {"date": "2026-09-25", "close": 123.0, "volume": 97728430.0}, {"date": "2026-09-28", "close": 116.03, "volume": 112436900.0}, {"date": "2026-09-29", "close": 115.93, "volume": 88744530.0}, {"date": "2026-09-30", "close": 120.23, "volume": 94917160.0}, {"date": "2026-10-01", "close": 120.0, "volume": 103559800.0}, {"date": "2026-10-02", "close": 119.33, "volume": 95401480.0}, {"date": "2026-10-05", "close": 116.19, "volume": 81331820.0}, {"date": "2026-10-06", "close": 112.5, "volume": 101938800.0}, {"date": "2026-10-07", "close": 113.12, "volume": 82861920.0}, {"date": "2026-10-08", "close": 107.08, "volume": 120196700.0}, {"date": "2026-10-09", "close": 104.7, "volume": 75017760.0}, {"date": "2026-10-12", "close": 101.35, "volume": 74171860.0}, {"date": "2026-10-13", "close": 102.81, "volume": 88252040.0}, {"date": "2026-10-14", "close": 98.12, "volume": 104592800.0}, {"date": "2026-10-15", "close": 95.37, "volume": 147157700.0}, {"date": "2026-10-16", "close": 89.85, "volume": 123003100.0}, {"date": "2026-10-19", "close": 92.03, "volume": 101608800.0}, {"date": "2026-10-20", "close": 91.69, "volume": 84058600.0}, {"date": "2026-10-21", "close": 92.96, "volume": 75566760.0}, {"date": "2026-10-22", "close": 85.49, "volume": 134128100.0}, {"date": "2026-10-23", "close": 86.96, "volume": 72093680.0}, {"date": "2026-10-26", "close": 90.47, "volume": 98744160.0}], "refreshing": true}