{"ticker": "OXY", "overview": {"cik": "797468", "ticker": "OXY", "name": "OCCIDENTAL PETROLEUM CORP /DE/", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053377", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052832", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052831", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002917", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047886", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-046014", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045313", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040570", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223385", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031570", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031568", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031566", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031563", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031561", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031558", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031555", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031552", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030584", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030567", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0000950157-26-000569", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000971", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001628280-26-025561", "price_sensitive": false}]}, "description": "OCCIDENTAL PETROLEUM CORP /DE/ trades as OXY on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 94 insider filings for the company, from March 2022 to February 2025. Across those, 1 insider disclosed 30 open-market purchases totalling $13.03B. The most recent filing on record is dated 1 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 30, "buy_sum": 13033877686.8073, "sell_n": 0, "sell_sum": 0, "net": 13033877686.8073, "insiders": 1, "first_date": "2022-03-04", "last_date": "2025-02-07"}, "metrics": {"ticker": "OXY", "has_prices": true, "as_of": "2026-08-07", "last": 55.91, "prev_close": 56.04, "change": -0.13000000000000256, "change_pct": -0.0023197715917202457, "session_volume": 7683234.0, "vwap_5": 55.36837516756866, "vwap_20": 55.48329656797787, "vwap_60": 55.27378883297986, "vwap_250": 50.776758765475556, "high_52w": 66.24, "low_52w": 38.92, "avg_volume_20": 8835868.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-052832", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Brad Pollack", "who_key": "POLLACK BRAD", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on OXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973435/000162828026052832/0001628280-26-052832-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134807}, {"id": "13DG-0002012383-26-002917", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002917-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001193125-26-223385", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DODGE & COX moves to a 7.5% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223385-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-000971", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Occidental Petroleum Corp /DE/", "who_key": "OCCIDENTAL PETROLEUM CORP /DE/", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "OCCIDENTAL PETROLEUM CORP /DE/ takes a 5.51% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/0002100119-26-000971-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-001944", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Occidental Petroleum Corp /DE/", "who_key": "OCCIDENTAL PETROLEUM CORP /DE/", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "OCCIDENTAL PETROLEUM CORP /DE/ adjusts its stake in OXY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/0000102909-26-001944-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2026-20034144-T53", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "erica\nD: Ticker 7011 JP\nOccidental Petroleum Corporation\nCommon 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 buys OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382487}, {"id": "HOUSE-2025-20033619-T112", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "Trust > Bank of America\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512087}, {"id": "HOUSE-2025-20033360-T11", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": ",001 - $15,000\nF S: New\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033360.pdf", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539447}, {"id": "HOUSE-2025-20031022-T39", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "Trust > Bank of America\nOccidental Petroleum Corporation\nCommon 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 OXY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654647}, {"id": "HOUSE-2025-20030433-T26", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "an Brokerage Account #2\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "HOUSE-2025-20030387-T166", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "D: Portfolio Rebalance\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve sells OXY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "HOUSE-2025-20030387-T165", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "D: Portfolio Rebalance\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Hon. Jefferson Shreve adds OXY to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782807}, {"id": "HOUSE-2025-20030295-T43", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": ": New\nS O: Marjorie IRA\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "HOUSE-2025-20030238-T36", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "organ Brokerage Account\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads OXY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826007}, {"id": "HOUSE-2025-20030231-T91", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "D: Portfolio Rebalance\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve sells OXY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827447}, {"id": "HOUSE-2025-20029034-T66", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "an Brokerage Account #2\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan buys OXY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "HOUSE-2025-20027879-T44", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "D: Portfolio Rebalance\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Hon. Jefferson Shreve adds OXY to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887927}, {"id": "0000950170-25-018266", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35724074.431499995, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $35.7M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017025018266/0000950170-25-018266-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912407}, {"id": "HOUSE-2025-20026658-T21", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "F S: New\nS O: DG Trust\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up OXY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936887}, {"id": "0000950170-24-138710", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 409153147.9374, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $409.2M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024138710/0000950170-24-138710-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984407}, {"id": "HOUSE-2024-20026257-T5", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": ",001 - $15,000\nF S: New\nOccidental Petroleum Corporation\nCommon Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene adds OXY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026257.pdf", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026167}, {"id": "HOUSE-2024-20026184-T2", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "1 -\n$50,000\nF S: New\nSP Occidental Petroleum Corporation\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar files a buy in OXY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063607}, {"id": "0000950170-24-074512", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175976798.9943, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $176M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024074512/0000950170-24-074512-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250807}, {"id": "0000950170-24-072629", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 105550532.3556, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $105.6M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024072629/0000950170-24-072629-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258007}, {"id": "0000950170-24-071037", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 153292504.2714, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $153.3M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024071037/0000950170-24-071037-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265207}, {"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-18", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "Occidental Petroleum Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper files a buy in OXY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306967}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-4", "src": "CONGRESS", "ticker": "OXY", "cik": "", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "Occidental Petroleum Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps OXY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319927}, {"id": "0000950170-24-011524", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 245879813.07000002, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $245.9M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024011524/0000950170-24-011524-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442327}, {"id": "0000950170-23-072358", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312092882.3937, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $312.1M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023072358/0000950170-23-072358-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508567}, {"id": "0000950170-23-070147", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 588674276.3042, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $588.7M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023070147/0000950170-23-070147-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520087}], "recent_buys": [{"id": "0000950170-25-018266", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35724074.431499995, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $35.7M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017025018266/0000950170-25-018266-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912407}, {"id": "0000950170-24-138710", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 409153147.9374, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $409.2M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024138710/0000950170-24-138710-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984407}, {"id": "0000950170-24-074512", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175976798.9943, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $176M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024074512/0000950170-24-074512-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250807}, {"id": "0000950170-24-072629", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 105550532.3556, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $105.6M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024072629/0000950170-24-072629-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258007}, {"id": "0000950170-24-071037", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 153292504.2714, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $153.3M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024071037/0000950170-24-071037-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265207}, {"id": "0000950170-24-011524", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 245879813.07000002, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $245.9M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024011524/0000950170-24-011524-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442327}, {"id": "0000950170-23-072358", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312092882.3937, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $312.1M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023072358/0000950170-23-072358-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508567}, {"id": "0000950170-23-070147", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 588674276.3042, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $588.7M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023070147/0000950170-23-070147-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520087}, {"id": "0000950170-23-055334", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 246408341.91529998, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $246.4M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023055334/0000950170-23-055334-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590647}, {"id": "0000950170-23-030512", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 122104510.1763, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $122.1M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023030512/0000950170-23-030512-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762007}, {"id": "0000899243-23-014128", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 272996221.88479996, "score": 72.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder adds $273M of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323014128/0000899243-23-014128-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803767}, {"id": "0000899243-23-013283", "src": "INSIDERS", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 201421322.0191, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner buys $201.4M more of OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323013283/0000899243-23-013283-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821047}], "institutional": [{"id": "13DG-0002012383-26-002917", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002917-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001193125-26-223385", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DODGE & COX moves to a 7.5% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223385-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-000971", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Occidental Petroleum Corp /DE/", "who_key": "OCCIDENTAL PETROLEUM CORP /DE/", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "OCCIDENTAL PETROLEUM CORP /DE/ takes a 5.51% passive stake in OXY", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/0002100119-26-000971-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-001944", "src": "13DG", "ticker": "OXY", "cik": "797468", "company": "OCCIDENTAL PETROLEUM CORP /DE/", "company_raw": "OCCIDENTAL PETROLEUM CORP /DE/", "who": "Occidental Petroleum Corp /DE/", "who_key": "OCCIDENTAL PETROLEUM CORP /DE/", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "OCCIDENTAL PETROLEUM CORP /DE/ adjusts its stake in OXY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/797468/0000102909-26-001944-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Occidental Petroleum Corporation Common Stock", "new_value": "OCCIDENTAL PETROLEUM CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000797468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000797468", "applied": 1, "detected_at": "2026-10-26T18:53:00.711609"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 13033877686.8073, "sold": 0, "net": 13033877686.8073, "trades": 30, "top_score": 76.6, "lean": "buying", "history": [{"action": "BUY", "amount": 35724074.431499995, "date": "2025-02-07", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017025018266/0000950170-25-018266-index.htm"}, {"action": "BUY", "amount": 409153147.9374, "date": "2024-12-19", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024138710/0000950170-24-138710-index.htm"}, {"action": "BUY", "amount": 175976798.9943, "date": "2024-06-17", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024074512/0000950170-24-074512-index.htm"}, {"action": "BUY", "amount": 105550532.3556, "date": "2024-06-12", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024072629/0000950170-24-072629-index.htm"}, {"action": "BUY", "amount": 153292504.2714, "date": "2024-06-07", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024071037/0000950170-24-071037-index.htm"}, {"action": "BUY", "amount": 245879813.07000002, "date": "2024-02-05", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017024011524/0000950170-24-011524-index.htm"}, {"action": "BUY", "amount": 312092882.3937, "date": "2023-12-21", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023072358/0000950170-23-072358-index.htm"}, {"action": "BUY", "amount": 588674276.3042, "date": "2023-12-13", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023070147/0000950170-23-070147-index.htm"}, {"action": "BUY", "amount": 246408341.91529998, "date": "2023-10-25", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023055334/0000950170-23-055334-index.htm"}, {"action": "BUY", "amount": 122104510.1763, "date": "2023-06-28", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017023030512/0000950170-23-030512-index.htm"}, {"action": "BUY", "amount": 272996221.88479996, "date": "2023-05-30", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323014128/0000899243-23-014128-index.htm"}, {"action": "BUY", "amount": 201421322.0191, "date": "2023-05-18", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323013283/0000899243-23-013283-index.htm"}, {"action": "BUY", "amount": 125746875.9467, "date": "2023-05-15", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323013028/0000899243-23-013028-index.htm"}, {"action": "BUY", "amount": 216244694.92040002, "date": "2023-03-27", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323009754/0000899243-23-009754-index.htm"}, {"action": "BUY", "amount": 466678969.63740003, "date": "2023-03-15", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323008649/0000899243-23-008649-index.htm"}, {"action": "BUY", "amount": 354513471.7959, "date": "2023-03-07", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924323007400/0000899243-23-007400-index.htm"}, {"action": "BUY", "amount": 352492330.69439995, "date": "2022-09-28", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322032210/0000899243-22-032210-index.htm"}, {"action": "BUY", "amount": 390719453.50719994, "date": "2022-08-08", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322028024/0000899243-22-028024-index.htm"}, {"action": "BUY", "amount": 14455319.8653, "date": "2022-07-18", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322026302/0000899243-22-026302-index.htm"}, {"action": "BUY", "amount": 112113273.325, "date": "2022-07-16", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322026238/0000899243-22-026238-index.htm"}, {"action": "BUY", "amount": 249841853.4357, "date": "2022-07-13", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322026030/0000899243-22-026030-index.htm"}, {"action": "BUY", "amount": 697777947.2142, "date": "2022-07-06", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322025723/0000899243-22-025723-index.htm"}, {"action": "BUY", "amount": 582449440.3827, "date": "2022-07-01", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322024865/0000899243-22-024865-index.htm"}, {"action": "BUY", "amount": 44001439.9655, "date": "2022-06-23", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322024236/0000899243-22-024236-index.htm"}, {"action": "BUY", "amount": 528786957.9348999, "date": "2022-06-22", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000089924322023601/0000899243-22-023601-index.htm"}], "latest": {"action": "BUY", "amount": 35724074.431499995, "date": "2025-02-07", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/797468/000095017025018266/0000950170-25-018266-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 82005.0, "sold": 136024.0, "net": -54019.0, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95310897-f905-4ac6-a595-7ea2df711b28/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-11-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "SELL", "amount": 50001.0, "date": "2021-11-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-08-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-08-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1d84ad6b-1e5f-45b7-a95a-a9cdcb46c69b/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5809a671-cb5c-46c3-a6ec-35481814e274/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5809a671-cb5c-46c3-a6ec-35481814e274/"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/87af0262-2fd3-44ad-9429-1248084b480d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053377", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052832", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052831", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002917", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047886", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-046014", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045313", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040570", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223385", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031570", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031568", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031566", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031563", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031561", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031558", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031555", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031552", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031550", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030584", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030567", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0000950157-26-000569", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000971", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001628280-26-025561", "price_sensitive": false}], "performance": {"ticker": "OXY", "has_prices": true, "summary": {"n": 53, "avg": 0.09177686173304181, "win_rate": 0.41509433962264153, "best": 1.209881422924901, "worst": -0.24811726734803663, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 46.27, "return": 0.20834233844823843}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 42.57, "return": 0.31336622034296446}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 43.08, "return": 0.29781801299907146}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 43.37, "return": 0.2891399584966567}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 41.44, "return": 0.34917953667953666}, {"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": 38.81, "return": 0.44060809069827345}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 48.89, "return": 0.14358764573532412}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 49.86, "return": 0.12133975130365017}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35724074.431499995, "date": "2025-02-07", "score": 67.2, "ref_price": 46.78, "return": 0.19516887558785795}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 50.55, "return": 0.10603363006923837}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 409153147.9374, "date": "2024-12-19", "score": 72.7, "ref_price": 45.36, "return": 0.23258377425044086}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 50.91, "return": 0.09821253191907288}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2024-10-25", "score": 0.0, "ref_price": 51.58, "return": 0.0839472663823187}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 175976798.9943, "date": "2024-06-17", "score": 72.6, "ref_price": 60.2, "return": -0.0712624584717609}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 105550532.3556, "date": "2024-06-12", "score": 72.5, "ref_price": 60.3, "return": -0.07280265339966834}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153292504.2714, "date": "2024-06-07", "score": 72.6, "ref_price": 59.48, "return": -0.06002017484868864}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 64.24, "return": -0.12966998754669987}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 245879813.07000002, "date": "2024-02-05", "score": 72.6, "ref_price": 56.98, "return": -0.018778518778518785}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 312092882.3937, "date": "2023-12-21", "score": 72.6, "ref_price": 60.44, "return": -0.07495036399735276}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 588674276.3042, "date": "2023-12-13", "score": 72.8, "ref_price": 57.22, "return": -0.022894092974484487}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 246408341.91529998, "date": "2023-10-25", "score": 72.6, "ref_price": 63.27, "return": -0.11632685316895854}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122104510.1763, "date": "2023-06-28", "score": 72.6, "ref_price": 57.46, "return": -0.026975287156282706}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 272996221.88479996, "date": "2023-05-30", "score": 72.7, "ref_price": 58.59, "return": -0.04574159412869102}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-05-22", "score": 0.0, "ref_price": 59.04, "return": -0.053014905149051536}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201421322.0191, "date": "2023-05-18", "score": 72.6, "ref_price": 58.25, "return": -0.04017167381974255}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125746875.9467, "date": "2023-05-15", "score": 72.6, "ref_price": 58.52, "return": -0.04460013670539997}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 216244694.92040002, "date": "2023-03-27", "score": 72.6, "ref_price": 59.65, "return": -0.06269907795473599}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 466678969.63740003, "date": "2023-03-15", "score": 72.6, "ref_price": 56.8, "return": -0.015669014084507053}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 354513471.7959, "date": "2023-03-07", "score": 72.6, "ref_price": 60.85, "return": -0.0811832374691866}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-04", "score": 0.0, "ref_price": 66.17, "return": -0.15505516094907065}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 352492330.69439995, "date": "2022-09-28", "score": 72.7, "ref_price": 61.41, "return": -0.08956196059273734}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 390719453.50719994, "date": "2022-08-08", "score": 72.7, "ref_price": 60.04, "return": -0.06878747501665561}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14455319.8653, "date": "2022-07-18", "score": 62.4, "ref_price": 60.05, "return": -0.06894254787676937}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112113273.325, "date": "2022-07-16", "score": 72.6, "ref_price": 60.05, "return": -0.06894254787676937}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249841853.4357, "date": "2022-07-13", "score": 72.7, "ref_price": 58.01, "return": -0.03620065505947253}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 697777947.2142, "date": "2022-07-06", "score": 72.8, "ref_price": 59.11, "return": -0.0541363559465404}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 582449440.3827, "date": "2022-07-01", "score": 72.7, "ref_price": 60.44, "return": -0.07495036399735276}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44001439.9655, "date": "2022-06-23", "score": 68.3, "ref_price": 56.09, "return": -0.0032091281868426957}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 528786957.9348999, "date": "2022-06-22", "score": 72.9, "ref_price": 55.77, "return": 0.0025103102026177776}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51690340.688899994, "date": "2022-05-12", "score": 69.1, "ref_price": 59.22, "return": -0.055893279297534654}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 336223675.04969996, "date": "2022-05-03", "score": 72.8, "ref_price": 59.24, "return": -0.056212018906144585}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 984959812.963, "date": "2022-03-16", "score": 73.2, "ref_price": 52.99, "return": 0.05510473674278155}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1534168236.3037, "date": "2022-03-11", "score": 73.9, "ref_price": 57.95, "return": -0.03520276100086292}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3121739167.4231, "date": "2022-03-04", "score": 76.6, "ref_price": 56.15, "return": -0.004274265360641175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-06-25", "score": 0.0, "ref_price": 32.91, "return": 0.6988757216651474}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-04-07", "score": 0.0, "ref_price": 25.3, "return": 1.209881422924901}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-02-16", "score": 0.0, "ref_price": 26.46, "return": 1.1130007558578985}, {"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": 45.33, "return": 0.23339951467019632}, {"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": 45.33, "return": 0.23339951467019632}, {"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": 45.33, "return": 0.23339951467019632}, {"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": 45.33, "return": 0.23339951467019632}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 60.24, "return": -0.07187915006640115}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2015-07-08", "score": 0.0, "ref_price": 74.36, "return": -0.24811726734803663}]}, "price_series": [{"date": "2016-08-08", "close": 74.36, "volume": 3377951.0}, {"date": "2016-08-09", "close": 73.68, "volume": 3353236.0}, {"date": "2016-08-10", "close": 73.27, "volume": 2651639.0}, {"date": "2016-08-11", "close": 74.25, "volume": 2729414.0}, {"date": "2016-08-12", "close": 74.46, "volume": 2151377.0}, {"date": "2016-08-15", "close": 75.05, "volume": 4851615.0}, {"date": "2016-08-16", "close": 76.01, "volume": 4284652.0}, {"date": "2016-08-17", "close": 76.61, "volume": 3982972.0}, {"date": "2016-08-18", "close": 77.48, "volume": 4390408.0}, {"date": "2016-08-19", "close": 76.54, "volume": 2992238.0}, {"date": "2016-08-22", "close": 76.36, "volume": 2517153.0}, {"date": "2016-08-23", "close": 76.89, "volume": 2432863.0}, {"date": "2016-08-24", "close": 77.72, "volume": 5357957.0}, {"date": "2016-08-25", "close": 77.36, "volume": 3227874.0}, {"date": "2016-08-26", "close": 77.17, "volume": 3517376.0}, {"date": "2016-08-29", "close": 77.95, "volume": 3334962.0}, {"date": "2016-08-30", "close": 77.84, "volume": 2309598.0}, {"date": "2016-08-31", "close": 76.85, "volume": 3376581.0}, {"date": "2016-09-01", "close": 76.84, "volume": 3261008.0}, {"date": "2016-09-02", "close": 77.51, "volume": 3458104.0}, {"date": "2016-09-06", "close": 78.0, "volume": 3978784.0}, {"date": "2016-09-07", "close": 77.13, "volume": 3881746.0}, {"date": "2016-09-08", "close": 77.75, "volume": 5004206.0}, {"date": "2016-09-09", "close": 76.11, "volume": 4483400.0}, {"date": "2016-09-12", "close": 75.85, "volume": 4638136.0}, {"date": "2016-09-13", "close": 73.51, "volume": 5830981.0}, {"date": "2016-09-14", "close": 71.8, "volume": 5620893.0}, {"date": "2016-09-15", "close": 72.27, "volume": 5345199.0}, {"date": "2016-09-16", "close": 71.03, "volume": 5410828.0}, {"date": "2016-09-19", "close": 70.82, "volume": 4220444.0}, {"date": "2016-09-20", "close": 70.5, "volume": 4338195.0}, {"date": "2016-09-21", "close": 71.8, "volume": 4293506.0}, {"date": "2016-09-22", "close": 71.41, "volume": 5203858.0}, {"date": "2016-09-23", "close": 69.6, "volume": 5801482.0}, {"date": "2016-09-26", "close": 69.32, "volume": 4687338.0}, {"date": "2016-09-27", "close": 68.65, "volume": 4852756.0}, {"date": "2016-09-28", "close": 71.9, "volume": 8037987.0}, {"date": "2016-09-29", "close": 72.14, "volume": 6466512.0}, {"date": "2016-09-30", "close": 72.92, "volume": 5110508.0}, {"date": "2016-10-03", "close": 72.82, "volume": 3002177.0}, {"date": "2016-10-04", "close": 72.65, "volume": 4532664.0}, {"date": "2016-10-05", "close": 72.54, "volume": 4196919.0}, {"date": "2016-10-06", "close": 73.54, "volume": 5269303.0}, {"date": "2016-10-07", "close": 73.54, "volume": 3117391.0}, {"date": "2016-10-10", "close": 74.77, "volume": 3766255.0}, {"date": "2016-10-11", "close": 73.69, "volume": 3694799.0}, {"date": "2016-10-12", "close": 74.0, "volume": 4128886.0}, {"date": "2016-10-13", "close": 73.9, "volume": 4573763.0}, {"date": "2016-10-14", "close": 73.22, "volume": 4494063.0}, {"date": "2016-10-17", "close": 72.47, "volume": 5608342.0}, {"date": "2016-10-18", "close": 72.57, "volume": 3809427.0}, {"date": "2016-10-19", "close": 74.51, "volume": 5840176.0}, {"date": "2016-10-20", "close": 74.1, "volume": 4088581.0}, {"date": "2016-10-21", "close": 74.61, "volume": 4975490.0}, {"date": "2016-10-24", "close": 75.03, "volume": 6117164.0}, {"date": "2016-10-25", "close": 74.43, "volume": 4943774.0}, {"date": "2016-10-26", "close": 74.39, "volume": 3678010.0}, {"date": "2016-10-27", "close": 73.79, "volume": 4123434.0}, {"date": "2016-10-28", "close": 73.63, "volume": 5822063.0}, {"date": "2016-10-31", "close": 72.91, "volume": 4722106.0}, {"date": "2016-11-01", "close": 69.0, "volume": 13046610.0}, {"date": "2016-11-02", "close": 67.79, "volume": 5809070.0}, {"date": "2016-11-03", "close": 67.45, "volume": 7862205.0}, {"date": "2016-11-04", "close": 66.59, "volume": 7713719.0}, {"date": "2016-11-07", "close": 67.25, "volume": 5855492.0}, {"date": "2016-11-08", "close": 66.89, "volume": 4283234.0}, {"date": "2016-11-09", "close": 66.9, "volume": 8582876.0}, {"date": "2016-11-10", "close": 65.72, "volume": 9215371.0}, {"date": "2016-11-11", "close": 64.95, "volume": 7289475.0}, {"date": "2016-11-14", "close": 65.77, "volume": 8700334.0}, {"date": "2016-11-15", "close": 68.49, "volume": 7443275.0}, {"date": "2016-11-16", "close": 68.93, "volume": 7105351.0}, {"date": "2016-11-17", "close": 67.81, "volume": 6668040.0}, {"date": "2016-11-18", "close": 68.22, "volume": 5489989.0}, {"date": "2016-11-21", "close": 69.23, "volume": 4330943.0}, {"date": "2016-11-22", "close": 69.29, "volume": 5660388.0}, {"date": "2016-11-23", "close": 69.85, "volume": 3958355.0}, {"date": "2016-11-25", "close": 69.75, "volume": 1319206.0}, {"date": "2016-11-28", "close": 68.39, "volume": 3832773.0}, {"date": "2016-11-29", "close": 67.57, "volume": 3976060.0}, {"date": "2016-11-30", "close": 71.36, "volume": 9432549.0}, {"date": "2016-12-01", "close": 71.27, "volume": 5690760.0}, {"date": "2016-12-02", "close": 70.85, "volume": 4153330.0}, {"date": "2016-12-05", "close": 70.98, "volume": 4933441.0}, {"date": "2016-12-06", "close": 70.41, "volume": 4642650.0}, {"date": "2016-12-07", "close": 68.64, "volume": 8380460.0}, {"date": "2016-12-08", "close": 69.32, "volume": 6248650.0}, {"date": "2016-12-09", "close": 70.58, "volume": 4563213.0}, {"date": "2016-12-12", "close": 71.39, "volume": 5438635.0}, {"date": "2016-12-13", "close": 72.35, "volume": 4301092.0}, {"date": "2016-12-14", "close": 70.96, "volume": 3741185.0}, {"date": "2016-12-15", "close": 71.3, "volume": 4855291.0}, {"date": "2016-12-16", "close": 73.44, "volume": 9263920.0}, {"date": "2016-12-19", "close": 72.47, "volume": 3471421.0}, {"date": "2016-12-20", "close": 72.38, "volume": 2952739.0}, {"date": "2016-12-21", "close": 72.16, "volume": 2450882.0}, {"date": "2016-12-22", "close": 72.36, "volume": 3700029.0}, {"date": "2016-12-23", "close": 72.11, "volume": 2344256.0}, {"date": "2016-12-27", "close": 72.35, "volume": 2200429.0}, {"date": "2016-12-28", "close": 71.87, "volume": 2343465.0}, {"date": "2016-12-29", "close": 71.6, "volume": 1939723.0}, {"date": "2016-12-30", "close": 71.23, "volume": 2641605.0}, {"date": "2017-01-03", "close": 72.27, "volume": 4393600.0}, {"date": "2017-01-04", "close": 71.48, "volume": 4151052.0}, {"date": "2017-01-05", "close": 70.62, "volume": 4768923.0}, {"date": "2017-01-06", "close": 71.08, "volume": 3935544.0}, {"date": "2017-01-09", "close": 70.48, "volume": 5543707.0}, {"date": "2017-01-10", "close": 69.35, "volume": 3993144.0}, {"date": "2017-01-11", "close": 69.35, "volume": 6423151.0}, {"date": "2017-01-12", "close": 69.03, "volume": 5343581.0}, {"date": "2017-01-13", "close": 69.08, "volume": 3739757.0}, {"date": "2017-01-17", "close": 69.73, "volume": 3776391.0}, {"date": "2017-01-18", "close": 69.32, "volume": 3659302.0}, {"date": "2017-01-19", "close": 68.73, "volume": 3900322.0}, {"date": "2017-01-20", "close": 68.59, "volume": 4226586.0}, {"date": "2017-01-23", "close": 67.99, "volume": 3129426.0}, {"date": "2017-01-24", "close": 67.87, "volume": 4943960.0}, {"date": "2017-01-25", "close": 68.13, "volume": 6147386.0}, {"date": "2017-01-26", "close": 68.55, "volume": 3698706.0}, {"date": "2017-01-27", "close": 68.95, "volume": 3836383.0}, {"date": "2017-01-30", "close": 67.88, "volume": 4542689.0}, {"date": "2017-01-31", "close": 67.77, "volume": 5538449.0}, {"date": "2017-02-01", "close": 67.61, "volume": 3975584.0}, {"date": "2017-02-02", "close": 68.5, "volume": 4889780.0}, {"date": "2017-02-03", "close": 69.18, "volume": 4069430.0}, {"date": "2017-02-06", "close": 68.19, "volume": 3798985.0}, {"date": "2017-02-07", "close": 66.82, "volume": 4856630.0}, {"date": "2017-02-08", "close": 66.77, "volume": 5676668.0}, {"date": "2017-02-09", "close": 68.19, "volume": 6778515.0}, {"date": "2017-02-10", "close": 68.47, "volume": 7394535.0}, {"date": "2017-02-13", "close": 67.39, "volume": 6118099.0}, {"date": "2017-02-14", "close": 67.16, "volume": 8696672.0}, {"date": "2017-02-15", "close": 67.21, "volume": 4673910.0}, {"date": "2017-02-16", "close": 66.44, "volume": 4904877.0}, {"date": "2017-02-17", "close": 66.27, "volume": 5259157.0}, {"date": "2017-02-21", "close": 66.98, "volume": 4795892.0}, {"date": "2017-02-22", "close": 65.91, "volume": 5177611.0}, {"date": "2017-02-23", "close": 65.25, "volume": 6441456.0}, {"date": "2017-02-24", "close": 64.89, "volume": 5279389.0}, {"date": "2017-02-27", "close": 65.47, "volume": 5015620.0}, {"date": "2017-02-28", "close": 65.55, "volume": 5309327.0}, {"date": "2017-03-01", "close": 66.24, "volume": 5269626.0}, {"date": "2017-03-02", "close": 65.5, "volume": 5646905.0}, {"date": "2017-03-03", "close": 64.86, "volume": 5089621.0}, {"date": "2017-03-06", "close": 64.73, "volume": 5100605.0}, {"date": "2017-03-07", "close": 64.7, "volume": 5391095.0}, {"date": "2017-03-08", "close": 62.06, "volume": 7210511.0}, {"date": "2017-03-09", "close": 62.5, "volume": 8182533.0}, {"date": "2017-03-10", "close": 62.6, "volume": 6058893.0}, {"date": "2017-03-13", "close": 62.88, "volume": 5761512.0}, {"date": "2017-03-14", "close": 63.04, "volume": 5741563.0}, {"date": "2017-03-15", "close": 65.06, "volume": 7494618.0}, {"date": "2017-03-16", "close": 63.82, "volume": 5768938.0}, {"date": "2017-03-17", "close": 64.09, "volume": 7553237.0}, {"date": "2017-03-20", "close": 63.66, "volume": 4655581.0}, {"date": "2017-03-21", "close": 63.36, "volume": 6437734.0}, {"date": "2017-03-22", "close": 63.51, "volume": 4977893.0}, {"date": "2017-03-23", "close": 63.04, "volume": 3975466.0}, {"date": "2017-03-24", "close": 62.83, "volume": 4219344.0}, {"date": "2017-03-27", "close": 62.87, "volume": 3343228.0}, {"date": "2017-03-28", "close": 63.4, "volume": 4961358.0}, {"date": "2017-03-29", "close": 63.78, "volume": 4351335.0}, {"date": "2017-03-30", "close": 64.27, "volume": 8498291.0}, {"date": "2017-03-31", "close": 63.36, "volume": 6520699.0}, {"date": "2017-04-03", "close": 63.74, "volume": 4324438.0}, {"date": "2017-04-04", "close": 64.01, "volume": 3050436.0}, {"date": "2017-04-05", "close": 63.43, "volume": 4731746.0}, {"date": "2017-04-06", "close": 63.28, "volume": 4285654.0}, {"date": "2017-04-07", "close": 62.99, "volume": 3870003.0}, {"date": "2017-04-10", "close": 64.14, "volume": 4063136.0}, {"date": "2017-04-11", "close": 64.98, "volume": 4828751.0}, {"date": "2017-04-12", "close": 65.06, "volume": 6533050.0}, {"date": "2017-04-13", "close": 64.09, "volume": 4682044.0}, {"date": "2017-04-17", "close": 64.03, "volume": 4056307.0}, {"date": "2017-04-18", "close": 62.7, "volume": 4389782.0}, {"date": "2017-04-19", "close": 61.96, "volume": 5439282.0}, {"date": "2017-04-20", "close": 61.93, "volume": 4087040.0}, {"date": "2017-04-21", "close": 61.86, "volume": 4400227.0}, {"date": "2017-04-24", "close": 62.07, "volume": 2945205.0}, {"date": "2017-04-25", "close": 62.5, "volume": 3378722.0}, {"date": "2017-04-26", "close": 62.43, "volume": 3552766.0}, {"date": "2017-04-27", "close": 61.52, "volume": 6500695.0}, {"date": "2017-04-28", "close": 61.54, "volume": 3723947.0}, {"date": "2017-05-01", "close": 60.82, "volume": 4614827.0}, {"date": "2017-05-02", "close": 60.04, "volume": 5423844.0}, {"date": "2017-05-03", "close": 60.17, "volume": 6635123.0}, {"date": "2017-05-04", "close": 58.02, "volume": 11588870.0}, {"date": "2017-05-05", "close": 60.4, "volume": 7709950.0}, {"date": "2017-05-08", "close": 60.6, "volume": 5637121.0}, {"date": "2017-05-09", "close": 59.88, "volume": 4484109.0}, {"date": "2017-05-10", "close": 61.33, "volume": 5881016.0}, {"date": "2017-05-11", "close": 61.07, "volume": 3924700.0}, {"date": "2017-05-12", "close": 60.87, "volume": 3675942.0}, {"date": "2017-05-15", "close": 61.31, "volume": 5289674.0}, {"date": "2017-05-16", "close": 60.53, "volume": 3515326.0}, {"date": "2017-05-17", "close": 60.27, "volume": 4053452.0}, {"date": "2017-05-18", "close": 60.29, "volume": 3499585.0}, {"date": "2017-05-19", "close": 60.64, "volume": 4442805.0}, {"date": "2017-05-22", "close": 60.59, "volume": 3008876.0}, {"date": "2017-05-23", "close": 61.56, "volume": 3826682.0}, {"date": "2017-05-24", "close": 61.16, "volume": 4689959.0}, {"date": "2017-05-25", "close": 60.71, "volume": 4688241.0}, {"date": "2017-05-26", "close": 61.0, "volume": 4675380.0}, {"date": "2017-05-30", "close": 60.12, "volume": 3381474.0}, {"date": "2017-05-31", "close": 58.93, "volume": 7469673.0}, {"date": "2017-06-01", "close": 60.51, "volume": 7530877.0}, {"date": "2017-06-02", "close": 60.7, "volume": 6777348.0}, {"date": "2017-06-05", "close": 60.06, "volume": 5403973.0}, {"date": "2017-06-06", "close": 61.65, "volume": 7535318.0}, {"date": "2017-06-07", "close": 60.13, "volume": 9861656.0}, {"date": "2017-06-08", "close": 58.61, "volume": 10770300.0}, {"date": "2017-06-09", "close": 61.01, "volume": 6229678.0}, {"date": "2017-06-12", "close": 60.85, "volume": 5817612.0}, {"date": "2017-06-13", "close": 61.0, "volume": 4041097.0}, {"date": "2017-06-14", "close": 60.12, "volume": 4894189.0}, {"date": "2017-06-15", "close": 59.4, "volume": 3982832.0}, {"date": "2017-06-16", "close": 61.83, "volume": 6438519.0}, {"date": "2017-06-19", "close": 62.03, "volume": 6779712.0}, {"date": "2017-06-20", "close": 60.77, "volume": 4150077.0}, {"date": "2017-06-21", "close": 59.88, "volume": 4975044.0}, {"date": "2017-06-22", "close": 60.21, "volume": 3700111.0}, {"date": "2017-06-23", "close": 60.12, "volume": 4844028.0}, {"date": "2017-06-26", "close": 60.01, "volume": 3687412.0}, {"date": "2017-06-27", "close": 59.63, "volume": 2976107.0}, {"date": "2017-06-28", "close": 59.57, "volume": 4533379.0}, {"date": "2017-06-29", "close": 59.8, "volume": 3959416.0}, {"date": "2017-06-30", "close": 59.87, "volume": 4707823.0}, {"date": "2017-07-03", "close": 61.26, "volume": 2806548.0}, {"date": "2017-07-05", "close": 59.75, "volume": 4070163.0}, {"date": "2017-07-06", "close": 58.87, "volume": 4340403.0}, {"date": "2017-07-07", "close": 58.68, "volume": 3189100.0}, {"date": "2017-07-10", "close": 58.77, "volume": 2778252.0}, {"date": "2017-07-11", "close": 58.94, "volume": 2756930.0}, {"date": "2017-07-12", "close": 59.16, "volume": 3355836.0}, {"date": "2017-07-13", "close": 59.5, "volume": 3053690.0}, {"date": "2017-07-14", "close": 59.82, "volume": 2575072.0}, {"date": "2017-07-17", "close": 60.04, "volume": 3964945.0}, {"date": "2017-07-18", "close": 60.24, "volume": 3613717.0}, {"date": "2017-07-19", "close": 60.89, "volume": 4057565.0}, {"date": "2017-07-20", "close": 60.52, "volume": 3051619.0}, {"date": "2017-07-21", "close": 60.03, "volume": 3418942.0}, {"date": "2017-07-24", "close": 59.41, "volume": 2724418.0}, {"date": "2017-07-25", "close": 61.01, "volume": 3935571.0}, {"date": "2017-07-26", "close": 61.59, "volume": 3537841.0}, {"date": "2017-07-27", "close": 62.14, "volume": 4622286.0}, {"date": "2017-07-28", "close": 62.73, "volume": 3967024.0}, {"date": "2017-07-31", "close": 61.93, "volume": 4102133.0}, {"date": "2017-08-01", "close": 61.53, "volume": 2916218.0}, {"date": "2017-08-02", "close": 61.37, "volume": 5932973.0}, {"date": "2017-08-03", "close": 61.55, "volume": 5768938.0}, {"date": "2017-08-04", "close": 62.09, "volume": 3313589.0}, {"date": "2017-08-07", "close": 61.83, "volume": 3204400.0}, {"date": "2017-08-08", "close": 61.35, "volume": 3230321.0}, {"date": "2017-08-09", "close": 61.66, "volume": 2483393.0}, {"date": "2017-08-10", "close": 61.34, "volume": 2991021.0}, {"date": "2017-08-11", "close": 61.13, "volume": 2475317.0}, {"date": "2017-08-14", "close": 61.24, "volume": 2464144.0}, {"date": "2017-08-15", "close": 60.62, "volume": 3133324.0}, {"date": "2017-08-16", "close": 59.7, "volume": 3687080.0}, {"date": "2017-08-17", "close": 58.92, "volume": 4091276.0}, {"date": "2017-08-18", "close": 59.15, "volume": 4042915.0}, {"date": "2017-08-21", "close": 58.84, "volume": 2766928.0}, {"date": "2017-08-22", "close": 59.16, "volume": 2563683.0}, {"date": "2017-08-23", "close": 59.6, "volume": 2759772.0}, {"date": "2017-08-24", "close": 59.13, "volume": 2387837.0}, {"date": "2017-08-25", "close": 59.22, "volume": 1920156.0}, {"date": "2017-08-28", "close": 59.13, "volume": 2381073.0}, {"date": "2017-08-29", "close": 59.08, "volume": 2825465.0}, {"date": "2017-08-30", "close": 59.17, "volume": 2832210.0}, {"date": "2017-08-31", "close": 59.7, "volume": 3724005.0}, {"date": "2017-09-01", "close": 59.75, "volume": 2635770.0}, {"date": "2017-09-05", "close": 60.72, "volume": 4614183.0}, {"date": "2017-09-06", "close": 61.62, "volume": 4086281.0}, {"date": "2017-09-07", "close": 61.86, "volume": 4037049.0}, {"date": "2017-09-08", "close": 60.24, "volume": 3495923.0}, {"date": "2017-09-11", "close": 60.41, "volume": 4402960.0}, {"date": "2017-09-12", "close": 60.78, "volume": 4437700.0}, {"date": "2017-09-13", "close": 61.55, "volume": 4139200.0}, {"date": "2017-09-14", "close": 61.58, "volume": 4764481.0}, {"date": "2017-09-15", "close": 61.35, "volume": 5229835.0}, {"date": "2017-09-18", "close": 61.8, "volume": 4192394.0}, {"date": "2017-09-19", "close": 61.86, "volume": 3221259.0}, {"date": "2017-09-20", "close": 62.49, "volume": 3519735.0}, {"date": "2017-09-21", "close": 62.75, "volume": 2669046.0}, {"date": "2017-09-22", "close": 62.94, "volume": 3410597.0}, {"date": "2017-09-25", "close": 64.58, "volume": 5157743.0}, {"date": "2017-09-26", "close": 64.44, "volume": 3425441.0}, {"date": "2017-09-27", "close": 65.19, "volume": 3496836.0}, {"date": "2017-09-28", "close": 64.97, "volume": 3388661.0}, {"date": "2017-09-29", "close": 64.21, "volume": 3545162.0}, {"date": "2017-10-02", "close": 64.11, "volume": 2775090.0}, {"date": "2017-10-03", "close": 63.98, "volume": 1862017.0}, {"date": "2017-10-04", "close": 64.39, "volume": 3355841.0}, {"date": "2017-10-05", "close": 64.35, "volume": 3028636.0}, {"date": "2017-10-06", "close": 63.91, "volume": 2303213.0}, {"date": "2017-10-09", "close": 64.0, "volume": 3117632.0}, {"date": "2017-10-10", "close": 64.5, "volume": 3435363.0}, {"date": "2017-10-11", "close": 64.39, "volume": 2044039.0}, {"date": "2017-10-12", "close": 64.22, "volume": 2951038.0}, {"date": "2017-10-13", "close": 64.73, "volume": 3377300.0}, {"date": "2017-10-16", "close": 64.77, "volume": 2667679.0}, {"date": "2017-10-17", "close": 64.64, "volume": 3092431.0}, {"date": "2017-10-18", "close": 64.63, "volume": 2895117.0}, {"date": "2017-10-19", "close": 64.84, "volume": 3568070.0}, {"date": "2017-10-20", "close": 65.47, "volume": 4522973.0}, {"date": "2017-10-23", "close": 65.05, "volume": 3410558.0}, {"date": "2017-10-24", "close": 65.82, "volume": 6579386.0}, {"date": "2017-10-25", "close": 65.35, "volume": 6910348.0}, {"date": "2017-10-26", "close": 64.62, "volume": 4454192.0}, {"date": "2017-10-27", "close": 65.05, "volume": 5064265.0}, {"date": "2017-10-30", "close": 64.96, "volume": 4371611.0}, {"date": "2017-10-31", "close": 64.57, "volume": 5235118.0}, {"date": "2017-11-01", "close": 65.46, "volume": 6183887.0}, {"date": "2017-11-02", "close": 67.9, "volume": 7869791.0}, {"date": "2017-11-03", "close": 68.26, "volume": 6364604.0}, {"date": "2017-11-06", "close": 68.82, "volume": 3986193.0}, {"date": "2017-11-07", "close": 68.75, "volume": 3306510.0}, {"date": "2017-11-08", "close": 68.17, "volume": 4635571.0}, {"date": "2017-11-09", "close": 68.7, "volume": 2973864.0}, {"date": "2017-11-10", "close": 68.17, "volume": 3493991.0}, {"date": "2017-11-13", "close": 67.93, "volume": 3682367.0}, {"date": "2017-11-14", "close": 67.32, "volume": 4178138.0}, {"date": "2017-11-15", "close": 66.67, "volume": 4881537.0}, {"date": "2017-11-16", "close": 67.17, "volume": 3578456.0}, {"date": "2017-11-17", "close": 68.4, "volume": 5508815.0}, {"date": "2017-11-20", "close": 67.81, "volume": 4157232.0}, {"date": "2017-11-21", "close": 67.88, "volume": 2972625.0}, {"date": "2017-11-22", "close": 68.23, "volume": 2696090.0}, {"date": "2017-11-24", "close": 68.42, "volume": 1596187.0}, {"date": "2017-11-27", "close": 68.08, "volume": 8201366.0}, {"date": "2017-11-28", "close": 68.96, "volume": 4806843.0}, {"date": "2017-11-29", "close": 69.9, "volume": 5105110.0}, {"date": "2017-11-30", "close": 70.5, "volume": 6362424.0}, {"date": "2017-12-01", "close": 70.24, "volume": 4972492.0}, {"date": "2017-12-04", "close": 70.06, "volume": 3672250.0}, {"date": "2017-12-05", "close": 70.0, "volume": 2723755.0}, {"date": "2017-12-06", "close": 69.27, "volume": 3296283.0}, {"date": "2017-12-07", "close": 69.41, "volume": 3813135.0}, {"date": "2017-12-08", "close": 68.87, "volume": 3063764.0}, {"date": "2017-12-11", "close": 69.5, "volume": 2855752.0}, {"date": "2017-12-12", "close": 70.03, "volume": 6178724.0}, {"date": "2017-12-13", "close": 69.97, "volume": 3985824.0}, {"date": "2017-12-14", "close": 70.55, "volume": 5522587.0}, {"date": "2017-12-15", "close": 70.62, "volume": 7554041.0}, {"date": "2017-12-18", "close": 70.97, "volume": 3092289.0}, {"date": "2017-12-19", "close": 70.9, "volume": 4198199.0}, {"date": "2017-12-20", "close": 71.88, "volume": 2844092.0}, {"date": "2017-12-21", "close": 72.58, "volume": 2902259.0}, {"date": "2017-12-22", "close": 72.99, "volume": 5414833.0}, {"date": "2017-12-26", "close": 73.54, "volume": 2214191.0}, {"date": "2017-12-27", "close": 73.32, "volume": 2232213.0}, {"date": "2017-12-28", "close": 73.7, "volume": 1682774.0}, {"date": "2017-12-29", "close": 73.66, "volume": 3176710.0}, {"date": "2018-01-02", "close": 73.98, "volume": 2829906.0}, {"date": "2018-01-03", "close": 75.0, "volume": 3463407.0}, {"date": "2018-01-04", "close": 74.96, "volume": 2706051.0}, {"date": "2018-01-05", "close": 74.55, "volume": 3235376.0}, {"date": "2018-01-08", "close": 75.19, "volume": 3169709.0}, {"date": "2018-01-09", "close": 74.89, "volume": 2984739.0}, {"date": "2018-01-10", "close": 74.25, "volume": 4088960.0}, {"date": "2018-01-11", "close": 75.82, "volume": 5061070.0}, {"date": "2018-01-12", "close": 76.53, "volume": 5756295.0}, {"date": "2018-01-16", "close": 75.27, "volume": 4283655.0}, {"date": "2018-01-17", "close": 75.86, "volume": 3103372.0}, {"date": "2018-01-18", "close": 75.39, "volume": 3012402.0}, {"date": "2018-01-19", "close": 75.55, "volume": 3195906.0}, {"date": "2018-01-22", "close": 77.63, "volume": 4233363.0}, {"date": "2018-01-23", "close": 77.42, "volume": 3289802.0}, {"date": "2018-01-24", "close": 77.56, "volume": 2947743.0}, {"date": "2018-01-25", "close": 76.74, "volume": 2453722.0}, {"date": "2018-01-26", "close": 77.18, "volume": 2277412.0}, {"date": "2018-01-29", "close": 76.24, "volume": 3008245.0}, {"date": "2018-01-30", "close": 74.76, "volume": 4326547.0}, {"date": "2018-01-31", "close": 74.97, "volume": 4619535.0}, {"date": "2018-02-01", "close": 76.1, "volume": 3127576.0}, {"date": "2018-02-02", "close": 73.58, "volume": 5266586.0}, {"date": "2018-02-05", "close": 70.91, "volume": 5755004.0}, {"date": "2018-02-06", "close": 71.22, "volume": 5586867.0}, {"date": "2018-02-07", "close": 69.87, "volume": 5619242.0}, {"date": "2018-02-08", "close": 68.47, "volume": 6994425.0}, {"date": "2018-02-09", "close": 68.18, "volume": 5439850.0}, {"date": "2018-02-12", "close": 69.87, "volume": 3940802.0}, {"date": "2018-02-13", "close": 69.72, "volume": 4517643.0}, {"date": "2018-02-14", "close": 69.85, "volume": 7999174.0}, {"date": "2018-02-15", "close": 69.43, "volume": 5009843.0}, {"date": "2018-02-16", "close": 68.16, "volume": 5778807.0}, {"date": "2018-02-20", "close": 67.99, "volume": 4986168.0}, {"date": "2018-02-21", "close": 67.21, "volume": 5075659.0}, {"date": "2018-02-22", "close": 67.92, "volume": 3785333.0}, {"date": "2018-02-23", "close": 68.32, "volume": 3854662.0}, {"date": "2018-02-26", "close": 67.27, "volume": 6964328.0}, {"date": "2018-02-27", "close": 66.75, "volume": 6612901.0}, {"date": "2018-02-28", "close": 65.6, "volume": 8109959.0}, {"date": "2018-03-01", "close": 65.63, "volume": 5448223.0}, {"date": "2018-03-02", "close": 65.64, "volume": 3752417.0}, {"date": "2018-03-05", "close": 65.92, "volume": 4741532.0}, {"date": "2018-03-06", "close": 65.66, "volume": 4435058.0}, {"date": "2018-03-07", "close": 65.19, "volume": 4687035.0}, {"date": "2018-03-08", "close": 62.96, "volume": 9335289.0}, {"date": "2018-03-09", "close": 63.67, "volume": 11139190.0}, {"date": "2018-03-12", "close": 63.89, "volume": 7821475.0}, {"date": "2018-03-13", "close": 64.2, "volume": 4840018.0}, {"date": "2018-03-14", "close": 64.04, "volume": 3466681.0}, {"date": "2018-03-15", "close": 63.91, "volume": 3216799.0}, {"date": "2018-03-16", "close": 64.45, "volume": 6189285.0}, {"date": "2018-03-19", "close": 63.65, "volume": 4647165.0}, {"date": "2018-03-20", "close": 63.91, "volume": 4876662.0}, {"date": "2018-03-21", "close": 66.04, "volume": 4778080.0}, {"date": "2018-03-22", "close": 65.18, "volume": 6320065.0}, {"date": "2018-03-23", "close": 65.49, "volume": 6253662.0}, {"date": "2018-03-26", "close": 67.2, "volume": 3886968.0}, {"date": "2018-03-27", "close": 65.82, "volume": 5358351.0}, {"date": "2018-03-28", "close": 63.15, "volume": 10078230.0}, {"date": "2018-03-29", "close": 64.96, "volume": 7793889.0}, {"date": "2018-04-02", "close": 64.67, "volume": 6806363.0}, {"date": "2018-04-03", "close": 66.63, "volume": 7476173.0}, {"date": "2018-04-04", "close": 66.62, "volume": 6631880.0}, {"date": "2018-04-05", "close": 67.77, "volume": 7872630.0}, {"date": "2018-04-06", "close": 67.53, "volume": 6815648.0}, {"date": "2018-04-09", "close": 68.93, "volume": 7909071.0}, {"date": "2018-04-10", "close": 70.51, "volume": 7965071.0}, {"date": "2018-04-11", "close": 71.68, "volume": 4991374.0}, {"date": "2018-04-12", "close": 71.78, "volume": 4647448.0}, {"date": "2018-04-13", "close": 73.63, "volume": 6316595.0}, {"date": "2018-04-16", "close": 74.91, "volume": 5205572.0}, {"date": "2018-04-17", "close": 75.22, "volume": 4181148.0}, {"date": "2018-04-18", "close": 75.92, "volume": 4276327.0}, {"date": "2018-04-19", "close": 75.99, "volume": 5417284.0}, {"date": "2018-04-20", "close": 76.47, "volume": 5027832.0}, {"date": "2018-04-23", "close": 77.24, "volume": 3212009.0}, {"date": "2018-04-24", "close": 77.34, "volume": 4876392.0}, {"date": "2018-04-25", "close": 77.36, "volume": 5405236.0}, {"date": "2018-04-26", "close": 77.6, "volume": 3662266.0}, {"date": "2018-04-27", "close": 77.04, "volume": 2901658.0}, {"date": "2018-04-30", "close": 77.26, "volume": 3718204.0}, {"date": "2018-05-01", "close": 76.58, "volume": 3895005.0}, {"date": "2018-05-02", "close": 76.83, "volume": 3738644.0}, {"date": "2018-05-03", "close": 77.29, "volume": 4771973.0}, {"date": "2018-05-04", "close": 77.71, "volume": 2947870.0}, {"date": "2018-05-07", "close": 77.28, "volume": 5000321.0}, {"date": "2018-05-08", "close": 78.2, "volume": 7049478.0}, {"date": "2018-05-09", "close": 82.4, "volume": 11029320.0}, {"date": "2018-05-10", "close": 83.86, "volume": 5683809.0}, {"date": "2018-05-11", "close": 84.97, "volume": 6620898.0}, {"date": "2018-05-14", "close": 84.89, "volume": 6459428.0}, {"date": "2018-05-15", "close": 84.27, "volume": 4637342.0}, {"date": "2018-05-16", "close": 84.26, "volume": 4364407.0}, {"date": "2018-05-17", "close": 86.16, "volume": 4929380.0}, {"date": "2018-05-18", "close": 85.42, "volume": 3498594.0}, {"date": "2018-05-21", "close": 85.79, "volume": 5800443.0}, {"date": "2018-05-22", "close": 84.95, "volume": 3827323.0}, {"date": "2018-05-23", "close": 85.33, "volume": 3503375.0}, {"date": "2018-05-24", "close": 83.86, "volume": 3319166.0}, {"date": "2018-05-25", "close": 82.4, "volume": 4151880.0}, {"date": "2018-05-29", "close": 81.83, "volume": 4130275.0}, {"date": "2018-05-30", "close": 84.07, "volume": 3781020.0}, {"date": "2018-05-31", "close": 84.2, "volume": 4776098.0}, {"date": "2018-06-01", "close": 85.1, "volume": 4940156.0}, {"date": "2018-06-04", "close": 85.36, "volume": 4312027.0}, {"date": "2018-06-05", "close": 85.51, "volume": 6391030.0}, {"date": "2018-06-06", "close": 86.46, "volume": 6526060.0}, {"date": "2018-06-07", "close": 86.48, "volume": 7228952.0}, {"date": "2018-06-08", "close": 85.47, "volume": 5526674.0}, {"date": "2018-06-11", "close": 86.15, "volume": 5794706.0}, {"date": "2018-06-12", "close": 84.93, "volume": 6042757.0}, {"date": "2018-06-13", "close": 84.33, "volume": 4252688.0}, {"date": "2018-06-14", "close": 84.35, "volume": 3675563.0}, {"date": "2018-06-15", "close": 83.33, "volume": 7476905.0}, {"date": "2018-06-18", "close": 83.79, "volume": 5246893.0}, {"date": "2018-06-19", "close": 82.58, "volume": 5418442.0}, {"date": "2018-06-20", "close": 83.24, "volume": 4452497.0}, {"date": "2018-06-21", "close": 82.09, "volume": 4992742.0}, {"date": "2018-06-22", "close": 83.33, "volume": 5513273.0}, {"date": "2018-06-25", "close": 81.35, "volume": 3741229.0}, {"date": "2018-06-26", "close": 82.68, "volume": 3924182.0}, {"date": "2018-06-27", "close": 83.77, "volume": 5131667.0}, {"date": "2018-06-28", "close": 83.4, "volume": 3507099.0}, {"date": "2018-06-29", "close": 83.68, "volume": 3849695.0}, {"date": "2018-07-02", "close": 82.52, "volume": 2904148.0}, {"date": "2018-07-03", "close": 83.86, "volume": 2978893.0}, {"date": "2018-07-05", "close": 84.19, "volume": 3659448.0}, {"date": "2018-07-06", "close": 84.25, "volume": 2801071.0}, {"date": "2018-07-09", "close": 85.25, "volume": 3000623.0}, {"date": "2018-07-10", "close": 85.7, "volume": 4600443.0}, {"date": "2018-07-11", "close": 83.93, "volume": 5106276.0}, {"date": "2018-07-12", "close": 84.56, "volume": 4694091.0}, {"date": "2018-07-13", "close": 83.64, "volume": 4681139.0}, {"date": "2018-07-16", "close": 82.53, "volume": 3640771.0}, {"date": "2018-07-17", "close": 82.69, "volume": 3445738.0}, {"date": "2018-07-18", "close": 82.96, "volume": 3827000.0}, {"date": "2018-07-19", "close": 82.98, "volume": 3495475.0}, {"date": "2018-07-20", "close": 83.08, "volume": 2934424.0}, {"date": "2018-07-23", "close": 82.45, "volume": 3254631.0}, {"date": "2018-07-24", "close": 83.46, "volume": 6747980.0}, {"date": "2018-07-25", "close": 84.33, "volume": 4610203.0}, {"date": "2018-07-26", "close": 84.16, "volume": 4121461.0}, {"date": "2018-07-27", "close": 83.47, "volume": 2787348.0}, {"date": "2018-07-30", "close": 83.31, "volume": 3198857.0}, {"date": "2018-07-31", "close": 83.93, "volume": 5041202.0}, {"date": "2018-08-01", "close": 82.64, "volume": 3417586.0}, {"date": "2018-08-02", "close": 82.24, "volume": 3354932.0}, {"date": "2018-08-03", "close": 82.29, "volume": 2790514.0}, {"date": "2018-08-06", "close": 82.3, "volume": 3224072.0}, {"date": "2018-08-07", "close": 81.94, "volume": 3455632.0}, {"date": "2018-08-08", "close": 81.2, "volume": 4526737.0}, {"date": "2018-08-09", "close": 77.79, "volume": 14625060.0}, {"date": "2018-08-10", "close": 78.78, "volume": 8230815.0}, {"date": "2018-08-13", "close": 78.14, "volume": 5894915.0}, {"date": "2018-08-14", "close": 79.66, "volume": 5685386.0}, {"date": "2018-08-15", "close": 76.93, "volume": 6453152.0}, {"date": "2018-08-16", "close": 78.02, "volume": 5469310.0}, {"date": "2018-08-17", "close": 78.55, "volume": 4794970.0}, {"date": "2018-08-20", "close": 79.01, "volume": 3119024.0}, {"date": "2018-08-21", "close": 78.89, "volume": 3252797.0}, {"date": "2018-08-22", "close": 79.33, "volume": 2942345.0}, {"date": "2018-08-23", "close": 78.98, "volume": 2290140.0}, {"date": "2018-08-24", "close": 79.34, "volume": 2445182.0}, {"date": "2018-08-27", "close": 80.21, "volume": 2242062.0}, {"date": "2018-08-28", "close": 80.11, "volume": 3173132.0}, {"date": "2018-08-29", "close": 80.23, "volume": 3084644.0}, {"date": "2018-08-30", "close": 80.13, "volume": 3213000.0}, {"date": "2018-08-31", "close": 79.87, "volume": 3227761.0}, {"date": "2018-09-04", "close": 79.27, "volume": 5131563.0}, {"date": "2018-09-05", "close": 79.14, "volume": 3851040.0}, {"date": "2018-09-06", "close": 77.57, "volume": 4084114.0}, {"date": "2018-09-07", "close": 76.65, "volume": 3317528.0}, {"date": "2018-09-10", "close": 76.88, "volume": 2732136.0}, {"date": "2018-09-11", "close": 77.12, "volume": 4086065.0}, {"date": "2018-09-12", "close": 75.74, "volume": 5495964.0}, {"date": "2018-09-13", "close": 76.64, "volume": 7635782.0}, {"date": "2018-09-14", "close": 77.58, "volume": 4630621.0}, {"date": "2018-09-17", "close": 77.6, "volume": 2968532.0}, {"date": "2018-09-18", "close": 78.88, "volume": 3789670.0}, {"date": "2018-09-19", "close": 79.38, "volume": 3760012.0}, {"date": "2018-09-20", "close": 79.23, "volume": 3720485.0}, {"date": "2018-09-21", "close": 79.6, "volume": 8325887.0}, {"date": "2018-09-24", "close": 80.75, "volume": 4700621.0}, {"date": "2018-09-25", "close": 81.31, "volume": 5264295.0}, {"date": "2018-09-26", "close": 81.01, "volume": 4220541.0}, {"date": "2018-09-27", "close": 81.17, "volume": 5185183.0}, {"date": "2018-09-28", "close": 82.17, "volume": 6404813.0}, {"date": "2018-10-01", "close": 83.13, "volume": 4098465.0}, {"date": "2018-10-02", "close": 82.87, "volume": 3363440.0}, {"date": "2018-10-03", "close": 82.45, "volume": 3870667.0}, {"date": "2018-10-04", "close": 82.18, "volume": 3960669.0}, {"date": "2018-10-05", "close": 81.4, "volume": 3254515.0}, {"date": "2018-10-08", "close": 81.75, "volume": 4996405.0}, {"date": "2018-10-09", "close": 82.23, "volume": 3327246.0}, {"date": "2018-10-10", "close": 77.92, "volume": 4711104.0}, {"date": "2018-10-11", "close": 76.53, "volume": 5654448.0}, {"date": "2018-10-12", "close": 76.96, "volume": 4217780.0}, {"date": "2018-10-15", "close": 72.24, "volume": 9674547.0}, {"date": "2018-10-16", "close": 73.12, "volume": 7987414.0}, {"date": "2018-10-17", "close": 72.92, "volume": 5399189.0}, {"date": "2018-10-18", "close": 71.9, "volume": 5348083.0}, {"date": "2018-10-19", "close": 72.18, "volume": 5687973.0}, {"date": "2018-10-22", "close": 72.29, "volume": 4341223.0}, {"date": "2018-10-23", "close": 70.64, "volume": 5664666.0}, {"date": "2018-10-24", "close": 68.23, "volume": 7287382.0}, {"date": "2018-10-25", "close": 68.65, "volume": 5184045.0}, {"date": "2018-10-26", "close": 67.91, "volume": 6326458.0}, {"date": "2018-10-29", "close": 66.46, "volume": 4348867.0}, {"date": "2018-10-30", "close": 67.55, "volume": 4453374.0}, {"date": "2018-10-31", "close": 67.07, "volume": 4992615.0}, {"date": "2018-11-01", "close": 68.35, "volume": 5952243.0}, {"date": "2018-11-02", "close": 68.31, "volume": 6663860.0}, {"date": "2018-11-05", "close": 69.95, "volume": 7896724.0}, {"date": "2018-11-06", "close": 73.34, "volume": 11058020.0}, {"date": "2018-11-07", "close": 73.72, "volume": 5995328.0}, {"date": "2018-11-08", "close": 72.63, "volume": 4421811.0}, {"date": "2018-11-09", "close": 73.55, "volume": 6984136.0}, {"date": "2018-11-12", "close": 72.16, "volume": 5081213.0}, {"date": "2018-11-13", "close": 70.78, "volume": 5457475.0}, {"date": "2018-11-14", "close": 70.95, "volume": 4999429.0}, {"date": "2018-11-15", "close": 72.59, "volume": 4737125.0}, {"date": "2018-11-16", "close": 73.38, "volume": 4641605.0}, {"date": "2018-11-19", "close": 73.36, "volume": 5140987.0}, {"date": "2018-11-20", "close": 70.3, "volume": 4476395.0}, {"date": "2018-11-21", "close": 72.08, "volume": 4505480.0}, {"date": "2018-11-23", "close": 69.83, "volume": 3248759.0}, {"date": "2018-11-26", "close": 70.64, "volume": 3783464.0}, {"date": "2018-11-27", "close": 69.38, "volume": 5545863.0}, {"date": "2018-11-28", "close": 70.71, "volume": 4250869.0}, {"date": "2018-11-29", "close": 70.91, "volume": 3453259.0}, {"date": "2018-11-30", "close": 70.27, "volume": 5936775.0}, {"date": "2018-12-03", "close": 71.32, "volume": 5017167.0}, {"date": "2018-12-04", "close": 69.67, "volume": 4453762.0}, {"date": "2018-12-06", "close": 67.52, "volume": 7427898.0}, {"date": "2018-12-07", "close": 66.54, "volume": 5494595.0}, {"date": "2018-12-10", "close": 64.44, "volume": 6135541.0}, {"date": "2018-12-11", "close": 64.7, "volume": 6027273.0}, {"date": "2018-12-12", "close": 65.41, "volume": 6620126.0}, {"date": "2018-12-13", "close": 66.68, "volume": 6730366.0}, {"date": "2018-12-14", "close": 65.1, "volume": 5090169.0}, {"date": "2018-12-17", "close": 64.11, "volume": 5578238.0}, {"date": "2018-12-18", "close": 63.14, "volume": 5802342.0}, {"date": "2018-12-19", "close": 62.24, "volume": 6612059.0}, {"date": "2018-12-20", "close": 60.63, "volume": 7295298.0}, {"date": "2018-12-21", "close": 59.98, "volume": 12536550.0}, {"date": "2018-12-24", "close": 57.11, "volume": 4131104.0}, {"date": "2018-12-26", "close": 60.6, "volume": 7162622.0}, {"date": "2018-12-27", "close": 60.76, "volume": 6725722.0}, {"date": "2018-12-28", "close": 60.47, "volume": 5029090.0}, {"date": "2018-12-31", "close": 61.38, "volume": 5125717.0}, {"date": "2019-01-02", "close": 62.0, "volume": 5355285.0}, {"date": "2019-01-03", "close": 61.24, "volume": 5468891.0}, {"date": "2019-01-04", "close": 63.21, "volume": 6367350.0}, {"date": "2019-01-07", "close": 64.48, "volume": 5748501.0}, {"date": "2019-01-08", "close": 64.99, "volume": 5353375.0}, {"date": "2019-01-09", "close": 65.78, "volume": 4513800.0}, {"date": "2019-01-10", "close": 66.19, "volume": 4977443.0}, {"date": "2019-01-11", "close": 66.22, "volume": 3894592.0}, {"date": "2019-01-14", "close": 65.58, "volume": 6597612.0}, {"date": "2019-01-15", "close": 65.52, "volume": 4499656.0}, {"date": "2019-01-16", "close": 65.14, "volume": 4474947.0}, {"date": "2019-01-17", "close": 65.83, "volume": 4754851.0}, {"date": "2019-01-18", "close": 67.03, "volume": 4596197.0}, {"date": "2019-01-22", "close": 65.12, "volume": 4140821.0}, {"date": "2019-01-23", "close": 64.57, "volume": 3639672.0}, {"date": "2019-01-24", "close": 64.98, "volume": 4035052.0}, {"date": "2019-01-25", "close": 66.53, "volume": 3474676.0}, {"date": "2019-01-28", "close": 66.08, "volume": 3795305.0}, {"date": "2019-01-29", "close": 66.48, "volume": 3887188.0}, {"date": "2019-01-30", "close": 66.97, "volume": 3894080.0}, {"date": "2019-01-31", "close": 66.78, "volume": 5914007.0}, {"date": "2019-02-01", "close": 68.04, "volume": 5387236.0}, {"date": "2019-02-04", "close": 67.74, "volume": 3230167.0}, {"date": "2019-02-05", "close": 67.3, "volume": 2915707.0}, {"date": "2019-02-06", "close": 66.63, "volume": 3205509.0}, {"date": "2019-02-07", "close": 64.92, "volume": 4421734.0}, {"date": "2019-02-08", "close": 64.96, "volume": 4651511.0}, {"date": "2019-02-11", "close": 64.84, "volume": 5489526.0}, {"date": "2019-02-12", "close": 65.75, "volume": 3895341.0}, {"date": "2019-02-13", "close": 65.85, "volume": 7196268.0}, {"date": "2019-02-14", "close": 66.57, "volume": 5701603.0}, {"date": "2019-02-15", "close": 67.19, "volume": 6042332.0}, {"date": "2019-02-19", "close": 67.63, "volume": 5082678.0}, {"date": "2019-02-20", "close": 68.25, "volume": 4017599.0}, {"date": "2019-02-21", "close": 66.6, "volume": 4122725.0}, {"date": "2019-02-22", "close": 65.93, "volume": 5035886.0}, {"date": "2019-02-25", "close": 66.23, "volume": 3594632.0}, {"date": "2019-02-26", "close": 66.04, "volume": 2764708.0}, {"date": "2019-02-27", "close": 66.65, "volume": 2959262.0}, {"date": "2019-02-28", "close": 66.15, "volume": 3852401.0}, {"date": "2019-03-01", "close": 67.55, "volume": 3865999.0}, {"date": "2019-03-04", "close": 67.45, "volume": 4198371.0}, {"date": "2019-03-05", "close": 67.53, "volume": 3673885.0}, {"date": "2019-03-06", "close": 66.19, "volume": 4453250.0}, {"date": "2019-03-07", "close": 65.74, "volume": 3156019.0}, {"date": "2019-03-08", "close": 62.71, "volume": 5581371.0}, {"date": "2019-03-11", "close": 63.88, "volume": 3770011.0}, {"date": "2019-03-12", "close": 64.2, "volume": 3195458.0}, {"date": "2019-03-13", "close": 65.06, "volume": 2525857.0}, {"date": "2019-03-14", "close": 65.21, "volume": 2446261.0}, {"date": "2019-03-15", "close": 65.47, "volume": 5602916.0}, {"date": "2019-03-18", "close": 67.01, "volume": 3197215.0}, {"date": "2019-03-19", "close": 66.17, "volume": 3659114.0}, {"date": "2019-03-20", "close": 67.26, "volume": 5112750.0}, {"date": "2019-03-21", "close": 67.24, "volume": 5171027.0}, {"date": "2019-03-22", "close": 65.24, "volume": 6136929.0}, {"date": "2019-03-25", "close": 65.13, "volume": 6588627.0}, {"date": "2019-03-26", "close": 67.08, "volume": 5885166.0}, {"date": "2019-03-27", "close": 66.35, "volume": 3473516.0}, {"date": "2019-03-28", "close": 66.57, "volume": 2511308.0}, {"date": "2019-03-29", "close": 66.2, "volume": 3190433.0}, {"date": "2019-04-01", "close": 67.18, "volume": 2731393.0}, {"date": "2019-04-02", "close": 66.63, "volume": 3304705.0}, {"date": "2019-04-03", "close": 66.06, "volume": 3056698.0}, {"date": "2019-04-04", "close": 66.44, "volume": 2855715.0}, {"date": "2019-04-05", "close": 68.04, "volume": 3808198.0}, {"date": "2019-04-08", "close": 68.37, "volume": 2527661.0}, {"date": "2019-04-09", "close": 67.28, "volume": 3301441.0}, {"date": "2019-04-10", "close": 67.18, "volume": 3645798.0}, {"date": "2019-04-11", "close": 67.18, "volume": 2956440.0}, {"date": "2019-04-12", "close": 65.33, "volume": 10063970.0}, {"date": "2019-04-15", "close": 63.36, "volume": 11793410.0}, {"date": "2019-04-16", "close": 63.67, "volume": 11094070.0}, {"date": "2019-04-17", "close": 62.65, "volume": 6551420.0}, {"date": "2019-04-18", "close": 61.82, "volume": 8480720.0}, {"date": "2019-04-22", "close": 63.05, "volume": 5873632.0}, {"date": "2019-04-23", "close": 62.36, "volume": 10262350.0}, {"date": "2019-04-24", "close": 62.0, "volume": 28217320.0}, {"date": "2019-04-25", "close": 61.84, "volume": 16466210.0}, {"date": "2019-04-26", "close": 61.31, "volume": 10170710.0}, {"date": "2019-04-29", "close": 60.13, "volume": 9109521.0}, {"date": "2019-04-30", "close": 58.88, "volume": 24016440.0}, {"date": "2019-05-01", "close": 57.48, "volume": 11084250.0}, {"date": "2019-05-02", "close": 57.35, "volume": 18795100.0}, {"date": "2019-05-03", "close": 57.95, "volume": 10790010.0}, {"date": "2019-05-06", "close": 58.77, "volume": 25494840.0}, {"date": "2019-05-07", "close": 59.69, "volume": 21567230.0}, {"date": "2019-05-08", "close": 60.21, "volume": 17378530.0}, {"date": "2019-05-09", "close": 56.33, "volume": 36678640.0}, {"date": "2019-05-10", "close": 54.97, "volume": 17791440.0}, {"date": "2019-05-13", "close": 54.17, "volume": 12890200.0}, {"date": "2019-05-14", "close": 54.55, "volume": 7195467.0}, {"date": "2019-05-15", "close": 54.25, "volume": 13684510.0}, {"date": "2019-05-16", "close": 53.75, "volume": 10655210.0}, {"date": "2019-05-17", "close": 52.76, "volume": 13991460.0}, {"date": "2019-05-20", "close": 53.46, "volume": 9405527.0}, {"date": "2019-05-21", "close": 53.51, "volume": 12046960.0}, {"date": "2019-05-22", "close": 52.78, "volume": 13530510.0}, {"date": "2019-05-23", "close": 52.91, "volume": 21382600.0}, {"date": "2019-05-24", "close": 53.47, "volume": 14996820.0}, {"date": "2019-05-28", "close": 52.28, "volume": 8680698.0}, {"date": "2019-05-29", "close": 52.0, "volume": 9055441.0}, {"date": "2019-05-30", "close": 51.91, "volume": 16919030.0}, {"date": "2019-05-31", "close": 49.77, "volume": 11162270.0}, {"date": "2019-06-03", "close": 49.32, "volume": 11148500.0}, {"date": "2019-06-04", "close": 49.69, "volume": 8835749.0}, {"date": "2019-06-05", "close": 47.43, "volume": 18563840.0}, {"date": "2019-06-06", "close": 49.04, "volume": 11660780.0}, {"date": "2019-06-07", "close": 47.84, "volume": 11714300.0}, {"date": "2019-06-10", "close": 47.9, "volume": 9861507.0}, {"date": "2019-06-11", "close": 49.05, "volume": 12867820.0}, {"date": "2019-06-12", "close": 48.79, "volume": 7644928.0}, {"date": "2019-06-13", "close": 49.73, "volume": 8013702.0}, {"date": "2019-06-14", "close": 49.31, "volume": 7779625.0}, {"date": "2019-06-17", "close": 49.81, "volume": 7424563.0}, {"date": "2019-06-18", "close": 50.35, "volume": 9473860.0}, {"date": "2019-06-19", "close": 50.3, "volume": 8907745.0}, {"date": "2019-06-20", "close": 51.3, "volume": 7389883.0}, {"date": "2019-06-21", "close": 50.61, "volume": 10298490.0}, {"date": "2019-06-24", "close": 49.89, "volume": 9648145.0}, {"date": "2019-06-25", "close": 49.38, "volume": 4575055.0}, {"date": "2019-06-26", "close": 50.42, "volume": 7025068.0}, {"date": "2019-06-27", "close": 49.75, "volume": 5387233.0}, {"date": "2019-06-28", "close": 50.28, "volume": 6752247.0}, {"date": "2019-07-01", "close": 49.78, "volume": 7258514.0}, {"date": "2019-07-02", "close": 48.78, "volume": 10160980.0}, {"date": "2019-07-03", "close": 49.17, "volume": 4435150.0}, {"date": "2019-07-05", "close": 49.28, "volume": 5613218.0}, {"date": "2019-07-08", "close": 49.3, "volume": 4740299.0}, {"date": "2019-07-09", "close": 49.61, "volume": 7461201.0}, {"date": "2019-07-10", "close": 50.24, "volume": 7594659.0}, {"date": "2019-07-11", "close": 50.44, "volume": 6399567.0}, {"date": "2019-07-12", "close": 51.72, "volume": 9102835.0}, {"date": "2019-07-15", "close": 51.63, "volume": 10130610.0}, {"date": "2019-07-16", "close": 51.1, "volume": 8790208.0}, {"date": "2019-07-17", "close": 51.18, "volume": 7615260.0}, {"date": "2019-07-18", "close": 51.01, "volume": 9689026.0}, {"date": "2019-07-19", "close": 52.33, "volume": 7196257.0}, {"date": "2019-07-22", "close": 52.51, "volume": 5997828.0}, {"date": "2019-07-23", "close": 51.8, "volume": 5822580.0}, {"date": "2019-07-24", "close": 52.05, "volume": 6096196.0}, {"date": "2019-07-25", "close": 51.14, "volume": 6627412.0}, {"date": "2019-07-26", "close": 51.59, "volume": 5452204.0}, {"date": "2019-07-29", "close": 50.91, "volume": 6412060.0}, {"date": "2019-07-30", "close": 52.47, "volume": 7420307.0}, {"date": "2019-07-31", "close": 51.36, "volume": 12342280.0}, {"date": "2019-08-01", "close": 53.17, "volume": 14069940.0}, {"date": "2019-08-02", "close": 51.18, "volume": 12206940.0}, {"date": "2019-08-05", "close": 49.42, "volume": 9977723.0}, {"date": "2019-08-06", "close": 47.58, "volume": 13008030.0}, {"date": "2019-08-07", "close": 46.0, "volume": 16686990.0}, {"date": "2019-08-08", "close": 47.13, "volume": 23937100.0}, {"date": "2019-08-09", "close": 47.13, "volume": 9879738.0}, {"date": "2019-08-12", "close": 44.99, "volume": 13456350.0}, {"date": "2019-08-13", "close": 44.76, "volume": 17643110.0}, {"date": "2019-08-14", "close": 43.7, "volume": 16953360.0}, {"date": "2019-08-15", "close": 43.96, "volume": 9352906.0}, {"date": "2019-08-16", "close": 44.57, "volume": 8513844.0}, {"date": "2019-08-19", "close": 45.58, "volume": 9851079.0}, {"date": "2019-08-20", "close": 45.26, "volume": 7379147.0}, {"date": "2019-08-21", "close": 45.06, "volume": 8500288.0}, {"date": "2019-08-22", "close": 44.7, "volume": 5865883.0}, {"date": "2019-08-23", "close": 42.37, "volume": 12546530.0}, {"date": "2019-08-26", "close": 42.13, "volume": 8304224.0}, {"date": "2019-08-27", "close": 42.35, "volume": 7322254.0}, {"date": "2019-08-28", "close": 43.11, "volume": 7084699.0}, {"date": "2019-08-29", "close": 43.37, "volume": 6651784.0}, {"date": "2019-08-30", "close": 43.48, "volume": 6881895.0}, {"date": "2019-09-03", "close": 42.68, "volume": 6917730.0}, {"date": "2019-09-04", "close": 43.58, "volume": 4838512.0}, {"date": "2019-09-05", "close": 45.09, "volume": 9680122.0}, {"date": "2019-09-06", "close": 45.46, "volume": 10958770.0}, {"date": "2019-09-09", "close": 44.97, "volume": 11069780.0}, {"date": "2019-09-10", "close": 46.43, "volume": 9770898.0}, {"date": "2019-09-11", "close": 46.29, "volume": 7662923.0}, {"date": "2019-09-12", "close": 45.4, "volume": 7403671.0}, {"date": "2019-09-13", "close": 45.09, "volume": 11149360.0}, {"date": "2019-09-16", "close": 47.8, "volume": 24116050.0}, {"date": "2019-09-17", "close": 45.15, "volume": 15554180.0}, {"date": "2019-09-18", "close": 44.62, "volume": 9875437.0}, {"date": "2019-09-19", "close": 45.79, "volume": 10546470.0}, {"date": "2019-09-20", "close": 45.7, "volume": 8621454.0}, {"date": "2019-09-23", "close": 45.5, "volume": 7367969.0}, {"date": "2019-09-24", "close": 45.47, "volume": 6530225.0}, {"date": "2019-09-25", "close": 45.33, "volume": 4373189.0}, {"date": "2019-09-26", "close": 45.35, "volume": 4973448.0}, {"date": "2019-09-27", "close": 45.14, "volume": 4516267.0}, {"date": "2019-09-30", "close": 44.47, "volume": 6526038.0}, {"date": "2019-10-01", "close": 43.77, "volume": 5235744.0}, {"date": "2019-10-02", "close": 42.94, "volume": 6077647.0}, {"date": "2019-10-03", "close": 43.2, "volume": 5714127.0}, {"date": "2019-10-04", "close": 43.07, "volume": 5112373.0}, {"date": "2019-10-07", "close": 42.18, "volume": 7498527.0}, {"date": "2019-10-08", "close": 40.83, "volume": 8760986.0}, {"date": "2019-10-09", "close": 40.84, "volume": 7124978.0}, {"date": "2019-10-10", "close": 41.03, "volume": 7799474.0}, {"date": "2019-10-11", "close": 41.12, "volume": 7390718.0}, {"date": "2019-10-14", "close": 40.51, "volume": 12952420.0}, {"date": "2019-10-15", "close": 40.8, "volume": 6219731.0}, {"date": "2019-10-16", "close": 40.34, "volume": 5813900.0}, {"date": "2019-10-17", "close": 40.33, "volume": 6485580.0}, {"date": "2019-10-18", "close": 40.45, "volume": 6972444.0}, {"date": "2019-10-21", "close": 40.82, "volume": 6771733.0}, {"date": "2019-10-22", "close": 42.22, "volume": 10623390.0}, {"date": "2019-10-23", "close": 42.92, "volume": 7831184.0}, {"date": "2019-10-24", "close": 42.29, "volume": 7274303.0}, {"date": "2019-10-25", "close": 42.53, "volume": 5270726.0}, {"date": "2019-10-28", "close": 42.28, "volume": 4644363.0}, {"date": "2019-10-29", "close": 42.33, "volume": 6373363.0}, {"date": "2019-10-30", "close": 41.36, "volume": 5558514.0}, {"date": "2019-10-31", "close": 40.5, "volume": 12515360.0}, {"date": "2019-11-01", "close": 42.29, "volume": 9024791.0}, {"date": "2019-11-04", "close": 44.23, "volume": 13452250.0}, {"date": "2019-11-05", "close": 41.91, "volume": 19344340.0}, {"date": "2019-11-06", "close": 39.61, "volume": 17042720.0}, {"date": "2019-11-07", "close": 39.03, "volume": 15278620.0}, {"date": "2019-11-08", "close": 40.1, "volume": 13610890.0}, {"date": "2019-11-11", "close": 38.88, "volume": 14586380.0}, {"date": "2019-11-12", "close": 38.44, "volume": 12823660.0}, {"date": "2019-11-13", "close": 38.12, "volume": 9389469.0}, {"date": "2019-11-14", "close": 37.76, "volume": 8833727.0}, {"date": "2019-11-15", "close": 38.95, "volume": 14166230.0}, {"date": "2019-11-18", "close": 39.3, "volume": 13131620.0}, {"date": "2019-11-19", "close": 38.14, "volume": 12540420.0}, {"date": "2019-11-20", "close": 38.48, "volume": 10302770.0}, {"date": "2019-11-21", "close": 39.12, "volume": 9308850.0}, {"date": "2019-11-22", "close": 39.58, "volume": 9467566.0}, {"date": "2019-11-25", "close": 39.93, "volume": 10266370.0}, {"date": "2019-11-26", "close": 38.57, "volume": 13366690.0}, {"date": "2019-11-27", "close": 38.75, "volume": 7060390.0}, {"date": "2019-11-29", "close": 38.57, "volume": 4664012.0}, {"date": "2019-12-02", "close": 38.68, "volume": 10832110.0}, {"date": "2019-12-03", "close": 38.02, "volume": 11612890.0}, {"date": "2019-12-04", "close": 38.45, "volume": 10538500.0}, {"date": "2019-12-05", "close": 37.98, "volume": 9216436.0}, {"date": "2019-12-06", "close": 39.01, "volume": 10418500.0}, {"date": "2019-12-09", "close": 37.34, "volume": 17393930.0}, {"date": "2019-12-10", "close": 37.57, "volume": 12618010.0}, {"date": "2019-12-11", "close": 37.54, "volume": 7862983.0}, {"date": "2019-12-12", "close": 38.25, "volume": 9483871.0}, {"date": "2019-12-13", "close": 37.71, "volume": 9888602.0}, {"date": "2019-12-16", "close": 38.32, "volume": 9574113.0}, {"date": "2019-12-17", "close": 38.32, "volume": 13580210.0}, {"date": "2019-12-18", "close": 38.67, "volume": 9416696.0}, {"date": "2019-12-19", "close": 38.7, "volume": 7469391.0}, {"date": "2019-12-20", "close": 39.01, "volume": 17276170.0}, {"date": "2019-12-23", "close": 39.71, "volume": 10019940.0}, {"date": "2019-12-24", "close": 39.89, "volume": 4696328.0}, {"date": "2019-12-26", "close": 40.15, "volume": 6050153.0}, {"date": "2019-12-27", "close": 40.16, "volume": 7054657.0}, {"date": "2019-12-30", "close": 40.7, "volume": 10494210.0}, {"date": "2019-12-31", "close": 41.21, "volume": 10374810.0}, {"date": "2020-01-02", "close": 42.58, "volume": 12791380.0}, {"date": "2020-01-03", "close": 43.61, "volume": 15099860.0}, {"date": "2020-01-06", "close": 45.05, "volume": 16660650.0}, {"date": "2020-01-07", "close": 45.27, "volume": 12171790.0}, {"date": "2020-01-08", "close": 44.98, "volume": 12253390.0}, {"date": "2020-01-09", "close": 45.37, "volume": 14636210.0}, {"date": "2020-01-10", "close": 45.9, "volume": 10543310.0}, {"date": "2020-01-13", "close": 46.57, "volume": 8457171.0}, {"date": "2020-01-14", "close": 47.24, "volume": 12187350.0}, {"date": "2020-01-15", "close": 47.26, "volume": 7085996.0}, {"date": "2020-01-16", "close": 46.67, "volume": 9757575.0}, {"date": "2020-01-17", "close": 45.83, "volume": 14379270.0}, {"date": "2020-01-21", "close": 44.32, "volume": 10814190.0}, {"date": "2020-01-22", "close": 43.29, "volume": 12953210.0}, {"date": "2020-01-23", "close": 42.52, "volume": 10789800.0}, {"date": "2020-01-24", "close": 42.22, "volume": 8797598.0}, {"date": "2020-01-27", "close": 41.24, "volume": 9303860.0}, {"date": "2020-01-28", "close": 41.2, "volume": 7206362.0}, {"date": "2020-01-29", "close": 40.47, "volume": 6656869.0}, {"date": "2020-01-30", "close": 40.59, "volume": 9509075.0}, {"date": "2020-01-31", "close": 39.72, "volume": 16035690.0}, {"date": "2020-02-03", "close": 40.08, "volume": 8731785.0}, {"date": "2020-02-04", "close": 40.5, "volume": 7859617.0}, {"date": "2020-02-05", "close": 42.12, "volume": 8613192.0}, {"date": "2020-02-06", "close": 42.12, "volume": 6201474.0}, {"date": "2020-02-07", "close": 41.89, "volume": 5030134.0}, {"date": "2020-02-10", "close": 40.5, "volume": 7915417.0}, {"date": "2020-02-11", "close": 41.17, "volume": 12132740.0}, {"date": "2020-02-12", "close": 42.49, "volume": 8214630.0}, {"date": "2020-02-13", "close": 42.04, "volume": 8402366.0}, {"date": "2020-02-14", "close": 41.6, "volume": 6401461.0}, {"date": "2020-02-18", "close": 41.56, "volume": 9519205.0}, {"date": "2020-02-19", "close": 42.51, "volume": 7536313.0}, {"date": "2020-02-20", "close": 42.97, "volume": 7728902.0}, {"date": "2020-02-21", "close": 42.12, "volume": 8921118.0}, {"date": "2020-02-24", "close": 39.48, "volume": 12503140.0}, {"date": "2020-02-25", "close": 36.19, "volume": 22058560.0}, {"date": "2020-02-26", "close": 34.22, "volume": 22703550.0}, {"date": "2020-02-27", "close": 31.81, "volume": 23516860.0}, {"date": "2020-02-28", "close": 32.74, "volume": 24190100.0}, {"date": "2020-03-02", "close": 32.95, "volume": 17223730.0}, {"date": "2020-03-03", "close": 32.99, "volume": 19991640.0}, {"date": "2020-03-04", "close": 32.93, "volume": 14006620.0}, {"date": "2020-03-05", "close": 31.48, "volume": 19217980.0}, {"date": "2020-03-06", "close": 26.86, "volume": 38969060.0}, {"date": "2020-03-09", "close": 12.51, "volume": 104930300.0}, {"date": "2020-03-10", "close": 14.34, "volume": 110525300.0}, {"date": "2020-03-11", "close": 11.8, "volume": 70594870.0}, {"date": "2020-03-12", "close": 11.89, "volume": 73141750.0}, {"date": "2020-03-13", "close": 14.26, "volume": 64910360.0}, {"date": "2020-03-16", "close": 12.02, "volume": 37309730.0}, {"date": "2020-03-17", "close": 11.34, "volume": 34731510.0}, {"date": "2020-03-18", "close": 10.53, "volume": 41257230.0}, {"date": "2020-03-19", "close": 10.83, "volume": 38092460.0}, {"date": "2020-03-20", "close": 10.23, "volume": 50833310.0}, {"date": "2020-03-23", "close": 9.69, "volume": 36784040.0}, {"date": "2020-03-24", "close": 10.72, "volume": 42020550.0}, {"date": "2020-03-25", "close": 12.0, "volume": 55409620.0}, {"date": "2020-03-26", "close": 12.83, "volume": 70322560.0}, {"date": "2020-03-27", "close": 11.61, "volume": 34675570.0}, {"date": "2020-03-30", "close": 11.01, "volume": 44717610.0}, {"date": "2020-03-31", "close": 11.58, "volume": 35568420.0}, {"date": "2020-04-01", "close": 10.74, "volume": 39837230.0}, {"date": "2020-04-02", "close": 12.77, "volume": 79141620.0}, {"date": "2020-04-03", "close": 13.0, "volume": 92062320.0}, {"date": "2020-04-06", "close": 13.44, "volume": 52068110.0}, {"date": "2020-04-07", "close": 13.84, "volume": 54728630.0}, {"date": "2020-04-08", "close": 15.56, "volume": 48988570.0}, {"date": "2020-04-09", "close": 15.36, "volume": 110851100.0}, {"date": "2020-04-13", "close": 15.33, "volume": 43697480.0}, {"date": "2020-04-14", "close": 14.9, "volume": 40661020.0}, {"date": "2020-04-15", "close": 13.61, "volume": 47465240.0}, {"date": "2020-04-16", "close": 12.2, "volume": 40453930.0}, {"date": "2020-04-17", "close": 13.63, "volume": 51691010.0}, {"date": "2020-04-20", "close": 12.59, "volume": 74975480.0}, {"date": "2020-04-21", "close": 12.34, "volume": 62591150.0}, {"date": "2020-04-22", "close": 13.02, "volume": 44568050.0}, {"date": "2020-04-23", "close": 13.87, "volume": 55054640.0}, {"date": "2020-04-24", "close": 13.81, "volume": 41030020.0}, {"date": "2020-04-27", "close": 14.15, "volume": 39972530.0}, {"date": "2020-04-28", "close": 15.17, "volume": 46179360.0}, {"date": "2020-04-29", "close": 16.78, "volume": 59582830.0}, {"date": "2020-04-30", "close": 16.6, "volume": 44491710.0}, {"date": "2020-05-01", "close": 15.24, "volume": 36902350.0}, {"date": "2020-05-04", "close": 15.52, "volume": 37197390.0}, {"date": "2020-05-05", "close": 15.32, "volume": 49502160.0}, {"date": "2020-05-06", "close": 13.4, "volume": 57658970.0}, {"date": "2020-05-07", "close": 13.88, "volume": 35565380.0}, {"date": "2020-05-08", "close": 15.02, "volume": 31352420.0}, {"date": "2020-05-11", "close": 15.03, "volume": 22899370.0}, {"date": "2020-05-12", "close": 14.58, "volume": 27103710.0}, {"date": "2020-05-13", "close": 13.44, "volume": 35258100.0}, {"date": "2020-05-14", "close": 13.76, "volume": 32063960.0}, {"date": "2020-05-15", "close": 13.82, "volume": 27756360.0}, {"date": "2020-05-18", "close": 15.07, "volume": 39943810.0}, {"date": "2020-05-19", "close": 14.37, "volume": 28708580.0}, {"date": "2020-05-20", "close": 14.99, "volume": 29203150.0}, {"date": "2020-05-21", "close": 14.25, "volume": 35671420.0}, {"date": "2020-05-22", "close": 14.13, "volume": 26334300.0}, {"date": "2020-05-26", "close": 14.4, "volume": 28032980.0}, {"date": "2020-05-27", "close": 14.42, "volume": 31402970.0}, {"date": "2020-05-28", "close": 13.64, "volume": 39904920.0}, {"date": "2020-05-29", "close": 12.95, "volume": 61378450.0}, {"date": "2020-06-01", "close": 13.81, "volume": 36779460.0}, {"date": "2020-06-02", "close": 14.75, "volume": 40165920.0}, {"date": "2020-06-03", "close": 15.45, "volume": 41191550.0}, {"date": "2020-06-04", "close": 15.55, "volume": 39027870.0}, {"date": "2020-06-05", "close": 20.79, "volume": 119073400.0}, {"date": "2020-06-08", "close": 24.4, "volume": 131285800.0}, {"date": "2020-06-09", "close": 23.18, "volume": 71936770.0}, {"date": "2020-06-10", "close": 20.76, "volume": 50740460.0}, {"date": "2020-06-11", "close": 17.41, "volume": 61262890.0}, {"date": "2020-06-12", "close": 18.5, "volume": 44937860.0}, {"date": "2020-06-15", "close": 19.05, "volume": 46134010.0}, {"date": "2020-06-16", "close": 20.29, "volume": 57504990.0}, {"date": "2020-06-17", "close": 19.04, "volume": 38371630.0}, {"date": "2020-06-18", "close": 19.67, "volume": 36051690.0}, {"date": "2020-06-19", "close": 19.71, "volume": 70262400.0}, {"date": "2020-06-22", "close": 19.91, "volume": 30116720.0}, {"date": "2020-06-23", "close": 19.79, "volume": 33856840.0}, {"date": "2020-06-24", "close": 18.0, "volume": 32322000.0}, {"date": "2020-06-25", "close": 18.54, "volume": 23327570.0}, {"date": "2020-06-26", "close": 17.69, "volume": 31831920.0}, {"date": "2020-06-29", "close": 17.86, "volume": 24504480.0}, {"date": "2020-06-30", "close": 18.3, "volume": 26525210.0}, {"date": "2020-07-01", "close": 17.41, "volume": 32856680.0}, {"date": "2020-07-02", "close": 17.78, "volume": 28133240.0}, {"date": "2020-07-06", "close": 18.18, "volume": 23933250.0}, {"date": "2020-07-07", "close": 17.15, "volume": 20117700.0}, {"date": "2020-07-08", "close": 17.28, "volume": 20482340.0}, {"date": "2020-07-09", "close": 16.28, "volume": 22124580.0}, {"date": "2020-07-10", "close": 16.71, "volume": 17584210.0}, {"date": "2020-07-13", "close": 16.16, "volume": 21665690.0}, {"date": "2020-07-14", "close": 16.68, "volume": 19740500.0}, {"date": "2020-07-15", "close": 17.18, "volume": 22801410.0}, {"date": "2020-07-16", "close": 17.01, "volume": 15462950.0}, {"date": "2020-07-17", "close": 16.28, "volume": 21091000.0}, {"date": "2020-07-20", "close": 15.69, "volume": 21260150.0}, {"date": "2020-07-21", "close": 17.41, "volume": 44473170.0}, {"date": "2020-07-22", "close": 16.95, "volume": 16994330.0}, {"date": "2020-07-23", "close": 16.82, "volume": 14044090.0}, {"date": "2020-07-24", "close": 16.74, "volume": 12779120.0}, {"date": "2020-07-27", "close": 16.7, "volume": 13963310.0}, {"date": "2020-07-28", "close": 16.35, "volume": 12859460.0}, {"date": "2020-07-29", "close": 17.03, "volume": 16384030.0}, {"date": "2020-07-30", "close": 15.77, "volume": 29336450.0}, {"date": "2020-07-31", "close": 15.74, "volume": 15454890.0}, {"date": "2020-08-03", "close": 15.25, "volume": 22888040.0}, {"date": "2020-08-04", "close": 15.74, "volume": 21703230.0}, {"date": "2020-08-05", "close": 15.94, "volume": 24675460.0}, {"date": "2020-08-06", "close": 15.45, "volume": 18745130.0}, {"date": "2020-08-07", "close": 15.45, "volume": 20961250.0}, {"date": "2020-08-10", "close": 16.48, "volume": 26718500.0}, {"date": "2020-08-11", "close": 15.16, "volume": 41894040.0}, {"date": "2020-08-12", "close": 14.92, "volume": 31798830.0}, {"date": "2020-08-13", "close": 14.6, "volume": 28459100.0}, {"date": "2020-08-14", "close": 14.64, "volume": 21267230.0}, {"date": "2020-08-17", "close": 13.91, "volume": 31108820.0}, {"date": "2020-08-18", "close": 13.95, "volume": 16758450.0}, {"date": "2020-08-19", "close": 13.82, "volume": 18143360.0}, {"date": "2020-08-20", "close": 13.4, "volume": 21869740.0}, {"date": "2020-08-21", "close": 13.16, "volume": 22665950.0}, {"date": "2020-08-24", "close": 13.62, "volume": 18722940.0}, {"date": "2020-08-25", "close": 13.51, "volume": 16296260.0}, {"date": "2020-08-26", "close": 12.96, "volume": 19787740.0}, {"date": "2020-08-27", "close": 13.04, "volume": 20130100.0}, {"date": "2020-08-28", "close": 13.13, "volume": 14105840.0}, {"date": "2020-08-31", "close": 12.74, "volume": 17913830.0}, {"date": "2020-09-01", "close": 12.48, "volume": 23054250.0}, {"date": "2020-09-02", "close": 12.4, "volume": 19131810.0}, {"date": "2020-09-03", "close": 12.59, "volume": 26076880.0}, {"date": "2020-09-04", "close": 12.25, "volume": 22767790.0}, {"date": "2020-09-08", "close": 11.06, "volume": 36644850.0}, {"date": "2020-09-09", "close": 11.07, "volume": 22103520.0}, {"date": "2020-09-10", "close": 10.19, "volume": 43466330.0}, {"date": "2020-09-11", "close": 10.22, "volume": 35175700.0}, {"date": "2020-09-14", "close": 10.17, "volume": 25198940.0}, {"date": "2020-09-15", "close": 10.71, "volume": 34684760.0}, {"date": "2020-09-16", "close": 11.64, "volume": 53219450.0}, {"date": "2020-09-17", "close": 11.86, "volume": 27860640.0}, {"date": "2020-09-18", "close": 11.65, "volume": 40722920.0}, {"date": "2020-09-21", "close": 11.29, "volume": 23028120.0}, {"date": "2020-09-22", "close": 11.08, "volume": 17454840.0}, {"date": "2020-09-23", "close": 10.41, "volume": 24502810.0}, {"date": "2020-09-24", "close": 10.64, "volume": 22870420.0}, {"date": "2020-09-25", "close": 10.22, "volume": 30812470.0}, {"date": "2020-09-28", "close": 10.34, "volume": 22622610.0}, {"date": "2020-09-29", "close": 9.99, "volume": 29576590.0}, {"date": "2020-09-30", "close": 10.01, "volume": 23363970.0}, {"date": "2020-10-01", "close": 9.68, "volume": 32990260.0}, {"date": "2020-10-02", "close": 9.87, "volume": 28572270.0}, {"date": "2020-10-05", "close": 10.51, "volume": 24670980.0}, {"date": "2020-10-06", "close": 10.13, "volume": 29493840.0}, {"date": "2020-10-07", "close": 10.28, "volume": 17454770.0}, {"date": "2020-10-08", "close": 11.18, "volume": 27490270.0}, {"date": "2020-10-09", "close": 10.82, "volume": 26633440.0}, {"date": "2020-10-12", "close": 10.81, "volume": 18540230.0}, {"date": "2020-10-13", "close": 10.52, "volume": 15524270.0}, {"date": "2020-10-14", "close": 10.45, "volume": 20106750.0}, {"date": "2020-10-15", "close": 10.61, "volume": 18906940.0}, {"date": "2020-10-16", "close": 10.09, "volume": 19244750.0}, {"date": "2020-10-19", "close": 9.82, "volume": 22074750.0}, {"date": "2020-10-20", "close": 10.07, "volume": 17400080.0}, {"date": "2020-10-21", "close": 9.66, "volume": 22783380.0}, {"date": "2020-10-22", "close": 10.17, "volume": 25219240.0}, {"date": "2020-10-23", "close": 10.02, "volume": 19872440.0}, {"date": "2020-10-26", "close": 9.46, "volume": 26754810.0}, {"date": "2020-10-27", "close": 9.27, "volume": 20727700.0}, {"date": "2020-10-28", "close": 8.88, "volume": 30986800.0}, {"date": "2020-10-29", "close": 9.13, "volume": 28731900.0}, {"date": "2020-10-30", "close": 9.13, "volume": 23146460.0}, {"date": "2020-11-02", "close": 9.65, "volume": 28544050.0}, {"date": "2020-11-03", "close": 9.69, "volume": 19259130.0}, {"date": "2020-11-04", "close": 9.81, "volume": 22377010.0}, {"date": "2020-11-05", "close": 10.47, "volume": 35111220.0}, {"date": "2020-11-06", "close": 10.01, "volume": 21645310.0}, {"date": "2020-11-09", "close": 12.23, "volume": 60444830.0}, {"date": "2020-11-10", "close": 12.38, "volume": 31413910.0}, {"date": "2020-11-11", "close": 11.9, "volume": 28596730.0}, {"date": "2020-11-12", "close": 11.31, "volume": 19654880.0}, {"date": "2020-11-13", "close": 11.8, "volume": 16907030.0}, {"date": "2020-11-16", "close": 12.7, "volume": 24354800.0}, {"date": "2020-11-17", "close": 12.99, "volume": 18665690.0}, {"date": "2020-11-18", "close": 12.87, "volume": 29659870.0}, {"date": "2020-11-19", "close": 13.36, "volume": 20162700.0}, {"date": "2020-11-20", "close": 13.49, "volume": 20175000.0}, {"date": "2020-11-23", "close": 15.76, "volume": 44957070.0}, {"date": "2020-11-24", "close": 16.78, "volume": 54354970.0}, {"date": "2020-11-25", "close": 16.72, "volume": 29706240.0}, {"date": "2020-11-27", "close": 16.56, "volume": 13272510.0}, {"date": "2020-11-30", "close": 15.76, "volume": 31056450.0}, {"date": "2020-12-01", "close": 15.13, "volume": 31362660.0}, {"date": "2020-12-02", "close": 15.89, "volume": 33045540.0}, {"date": "2020-12-03", "close": 16.39, "volume": 26614760.0}, {"date": "2020-12-04", "close": 18.59, "volume": 52874460.0}, {"date": "2020-12-07", "close": 18.19, "volume": 32247850.0}, {"date": "2020-12-08", "close": 19.13, "volume": 32923840.0}, {"date": "2020-12-09", "close": 19.39, "volume": 44634840.0}, {"date": "2020-12-10", "close": 21.31, "volume": 52292560.0}, {"date": "2020-12-11", "close": 20.89, "volume": 30941000.0}, {"date": "2020-12-14", "close": 19.17, "volume": 36149220.0}, {"date": "2020-12-15", "close": 19.84, "volume": 26899290.0}, {"date": "2020-12-16", "close": 19.45, "volume": 17050820.0}, {"date": "2020-12-17", "close": 19.18, "volume": 17630780.0}, {"date": "2020-12-18", "close": 18.52, "volume": 38206600.0}, {"date": "2020-12-21", "close": 17.47, "volume": 29666910.0}, {"date": "2020-12-22", "close": 16.92, "volume": 21538120.0}, {"date": "2020-12-23", "close": 17.89, "volume": 24012810.0}, {"date": "2020-12-24", "close": 17.67, "volume": 9203916.0}, {"date": "2020-12-28", "close": 17.4, "volume": 14617510.0}, {"date": "2020-12-29", "close": 17.24, "volume": 18073980.0}, {"date": "2020-12-30", "close": 17.91, "volume": 16517170.0}, {"date": "2020-12-31", "close": 17.31, "volume": 15193560.0}, {"date": "2021-01-04", "close": 17.45, "volume": 18497760.0}, {"date": "2021-01-05", "close": 19.21, "volume": 37293780.0}, {"date": "2021-01-06", "close": 20.0, "volume": 37156360.0}, {"date": "2021-01-07", "close": 20.57, "volume": 24299310.0}, {"date": "2021-01-08", "close": 20.08, "volume": 18277950.0}, {"date": "2021-01-11", "close": 20.08, "volume": 15165880.0}, {"date": "2021-01-12", "close": 22.62, "volume": 37326580.0}, {"date": "2021-01-13", "close": 22.33, "volume": 19526960.0}, {"date": "2021-01-14", "close": 24.24, "volume": 29879130.0}, {"date": "2021-01-15", "close": 22.39, "volume": 24701700.0}, {"date": "2021-01-19", "close": 23.07, "volume": 21931360.0}, {"date": "2021-01-20", "close": 23.02, "volume": 14736970.0}, {"date": "2021-01-21", "close": 21.54, "volume": 19333270.0}, {"date": "2021-01-22", "close": 21.49, "volume": 17640740.0}, {"date": "2021-01-25", "close": 21.51, "volume": 15398850.0}, {"date": "2021-01-26", "close": 20.38, "volume": 19138070.0}, {"date": "2021-01-27", "close": 20.58, "volume": 25688410.0}, {"date": "2021-01-28", "close": 20.95, "volume": 16438250.0}, {"date": "2021-01-29", "close": 20.06, "volume": 19971480.0}, {"date": "2021-02-01", "close": 20.39, "volume": 13688030.0}, {"date": "2021-02-02", "close": 20.73, "volume": 15513840.0}, {"date": "2021-02-03", "close": 22.02, "volume": 18308290.0}, {"date": "2021-02-04", "close": 22.3, "volume": 13247130.0}, {"date": "2021-02-05", "close": 22.56, "volume": 13227600.0}, {"date": "2021-02-08", "close": 25.45, "volume": 31510540.0}, {"date": "2021-02-09", "close": 24.65, "volume": 20757110.0}, {"date": "2021-02-10", "close": 25.6, "volume": 22400480.0}, {"date": "2021-02-11", "close": 24.98, "volume": 15232210.0}, {"date": "2021-02-12", "close": 25.39, "volume": 12382020.0}, {"date": "2021-02-16", "close": 26.46, "volume": 19260410.0}, {"date": "2021-02-17", "close": 26.73, "volume": 15198400.0}, {"date": "2021-02-18", "close": 25.28, "volume": 15311680.0}, {"date": "2021-02-19", "close": 25.42, "volume": 14936140.0}, {"date": "2021-02-22", "close": 26.47, "volume": 22820580.0}, {"date": "2021-02-23", "close": 26.06, "volume": 22587660.0}, {"date": "2021-02-24", "close": 28.16, "volume": 27789000.0}, {"date": "2021-02-25", "close": 26.75, "volume": 21142460.0}, {"date": "2021-02-26", "close": 26.61, "volume": 21626650.0}, {"date": "2021-03-01", "close": 27.64, "volume": 16185690.0}, {"date": "2021-03-02", "close": 27.82, "volume": 16557000.0}, {"date": "2021-03-03", "close": 28.66, "volume": 20382060.0}, {"date": "2021-03-04", "close": 29.9, "volume": 39491580.0}, {"date": "2021-03-05", "close": 31.23, "volume": 42026530.0}, {"date": "2021-03-08", "close": 29.77, "volume": 22684840.0}, {"date": "2021-03-09", "close": 28.65, "volume": 23868210.0}, {"date": "2021-03-10", "close": 29.36, "volume": 24101750.0}, {"date": "2021-03-11", "close": 30.98, "volume": 21984260.0}, {"date": "2021-03-12", "close": 30.63, "volume": 16114010.0}, {"date": "2021-03-15", "close": 29.3, "volume": 19584620.0}, {"date": "2021-03-16", "close": 28.17, "volume": 16895160.0}, {"date": "2021-03-17", "close": 29.04, "volume": 16242390.0}, {"date": "2021-03-18", "close": 26.62, "volume": 24421040.0}, {"date": "2021-03-19", "close": 28.1, "volume": 29558100.0}, {"date": "2021-03-22", "close": 27.46, "volume": 14200430.0}, {"date": "2021-03-23", "close": 26.59, "volume": 20609390.0}, {"date": "2021-03-24", "close": 27.06, "volume": 15596410.0}, {"date": "2021-03-25", "close": 26.7, "volume": 18172000.0}, {"date": "2021-03-26", "close": 27.76, "volume": 16268520.0}, {"date": "2021-03-29", "close": 27.0, "volume": 13907090.0}, {"date": "2021-03-30", "close": 27.33, "volume": 9799226.0}, {"date": "2021-03-31", "close": 26.62, "volume": 15989670.0}, {"date": "2021-04-01", "close": 27.38, "volume": 27311040.0}, {"date": "2021-04-05", "close": 25.31, "volume": 32081280.0}, {"date": "2021-04-06", "close": 25.35, "volume": 20232430.0}, {"date": "2021-04-07", "close": 25.3, "volume": 14354560.0}, {"date": "2021-04-08", "close": 24.73, "volume": 14911140.0}, {"date": "2021-04-09", "close": 24.59, "volume": 10378760.0}, {"date": "2021-04-12", "close": 24.23, "volume": 15386310.0}, {"date": "2021-04-13", "close": 24.29, "volume": 11106500.0}, {"date": "2021-04-14", "close": 25.55, "volume": 26392820.0}, {"date": "2021-04-15", "close": 24.86, "volume": 13541190.0}, {"date": "2021-04-16", "close": 24.38, "volume": 11494810.0}, {"date": "2021-04-19", "close": 24.54, "volume": 11162620.0}, {"date": "2021-04-20", "close": 23.2, "volume": 18736190.0}, {"date": "2021-04-21", "close": 24.45, "volume": 19500130.0}, {"date": "2021-04-22", "close": 24.1, "volume": 16448540.0}, {"date": "2021-04-23", "close": 24.65, "volume": 10830240.0}, {"date": "2021-04-26", "close": 24.9, "volume": 12515570.0}, {"date": "2021-04-27", "close": 25.09, "volume": 13876020.0}, {"date": "2021-04-28", "close": 26.1, "volume": 20740970.0}, {"date": "2021-04-29", "close": 25.94, "volume": 18229980.0}, {"date": "2021-04-30", "close": 25.36, "volume": 14842920.0}, {"date": "2021-05-03", "close": 26.14, "volume": 13380910.0}, {"date": "2021-05-04", "close": 25.86, "volume": 15044730.0}, {"date": "2021-05-05", "close": 27.05, "volume": 11628870.0}, {"date": "2021-05-06", "close": 26.65, "volume": 14458230.0}, {"date": "2021-05-07", "close": 27.39, "volume": 17631400.0}, {"date": "2021-05-10", "close": 26.63, "volume": 19188310.0}, {"date": "2021-05-11", "close": 24.53, "volume": 30525040.0}, {"date": "2021-05-12", "close": 25.12, "volume": 26921900.0}, {"date": "2021-05-13", "close": 23.71, "volume": 20686380.0}, {"date": "2021-05-14", "close": 25.1, "volume": 19639620.0}, {"date": "2021-05-17", "close": 26.39, "volume": 17205250.0}, {"date": "2021-05-18", "close": 25.87, "volume": 15992390.0}, {"date": "2021-05-19", "close": 25.07, "volume": 18157170.0}, {"date": "2021-05-20", "close": 24.95, "volume": 14554210.0}, {"date": "2021-05-21", "close": 25.12, "volume": 13212200.0}, {"date": "2021-05-24", "close": 25.44, "volume": 13100530.0}, {"date": "2021-05-25", "close": 24.62, "volume": 13774200.0}, {"date": "2021-05-26", "close": 25.29, "volume": 14084130.0}, {"date": "2021-05-27", "close": 26.07, "volume": 19886310.0}, {"date": "2021-05-28", "close": 25.96, "volume": 10132130.0}, {"date": "2021-06-01", "close": 28.47, "volume": 27701870.0}, {"date": "2021-06-02", "close": 29.23, "volume": 28273090.0}, {"date": "2021-06-03", "close": 29.28, "volume": 19504430.0}, {"date": "2021-06-04", "close": 29.14, "volume": 16134540.0}, {"date": "2021-06-07", "close": 29.16, "volume": 10040790.0}, {"date": "2021-06-08", "close": 29.19, "volume": 12127740.0}, {"date": "2021-06-09", "close": 28.35, "volume": 15365900.0}, {"date": "2021-06-10", "close": 28.33, "volume": 14212480.0}, {"date": "2021-06-11", "close": 28.33, "volume": 10863550.0}, {"date": "2021-06-14", "close": 28.28, "volume": 13827320.0}, {"date": "2021-06-15", "close": 29.2, "volume": 13087670.0}, {"date": "2021-06-16", "close": 30.54, "volume": 42712740.0}, {"date": "2021-06-17", "close": 28.22, "volume": 39315210.0}, {"date": "2021-06-18", "close": 27.99, "volume": 24074330.0}, {"date": "2021-06-21", "close": 29.5, "volume": 18633600.0}, {"date": "2021-06-22", "close": 30.01, "volume": 15195900.0}, {"date": "2021-06-23", "close": 30.96, "volume": 24067580.0}, {"date": "2021-06-24", "close": 31.74, "volume": 15182230.0}, {"date": "2021-06-25", "close": 32.91, "volume": 25211900.0}, {"date": "2021-06-28", "close": 31.24, "volume": 17426070.0}, {"date": "2021-06-29", "close": 31.3, "volume": 15618960.0}, {"date": "2021-06-30", "close": 31.27, "volume": 12823910.0}, {"date": "2021-07-01", "close": 32.86, "volume": 23100190.0}, {"date": "2021-07-02", "close": 32.58, "volume": 10670930.0}, {"date": "2021-07-06", "close": 30.51, "volume": 21467040.0}, {"date": "2021-07-07", "close": 29.48, "volume": 20238500.0}, {"date": "2021-07-08", "close": 29.66, "volume": 16379100.0}, {"date": "2021-07-09", "close": 30.24, "volume": 13108840.0}, {"date": "2021-07-12", "close": 29.99, "volume": 11171530.0}, {"date": "2021-07-13", "close": 30.08, "volume": 11039490.0}, {"date": "2021-07-14", "close": 27.83, "volume": 22822470.0}, {"date": "2021-07-15", "close": 27.23, "volume": 18361000.0}, {"date": "2021-07-16", "close": 25.94, "volume": 18512290.0}, {"date": "2021-07-19", "close": 24.82, "volume": 28376780.0}, {"date": "2021-07-20", "close": 25.37, "volume": 17071010.0}, {"date": "2021-07-21", "close": 27.18, "volume": 19629300.0}, {"date": "2021-07-22", "close": 27.01, "volume": 12459560.0}, {"date": "2021-07-23", "close": 26.58, "volume": 9502506.0}, {"date": "2021-07-26", "close": 27.12, "volume": 11080820.0}, {"date": "2021-07-27", "close": 26.26, "volume": 12870380.0}, {"date": "2021-07-28", "close": 26.9, "volume": 11767750.0}, {"date": "2021-07-29", "close": 26.78, "volume": 11718240.0}, {"date": "2021-07-30", "close": 26.1, "volume": 15123260.0}, {"date": "2021-08-02", "close": 25.79, "volume": 13879970.0}, {"date": "2021-08-03", "close": 26.43, "volume": 15215290.0}, {"date": "2021-08-04", "close": 25.69, "volume": 20780170.0}, {"date": "2021-08-05", "close": 26.19, "volume": 12976220.0}, {"date": "2021-08-06", "close": 26.39, "volume": 12862480.0}, {"date": "2021-08-09", "close": 25.61, "volume": 12029120.0}, {"date": "2021-08-10", "close": 26.26, "volume": 13269640.0}, {"date": "2021-08-11", "close": 26.84, "volume": 15265570.0}, {"date": "2021-08-12", "close": 26.87, "volume": 9253552.0}, {"date": "2021-08-13", "close": 25.79, "volume": 12000880.0}, {"date": "2021-08-16", "close": 24.79, "volume": 16371450.0}, {"date": "2021-08-17", "close": 24.08, "volume": 15987820.0}, {"date": "2021-08-18", "close": 23.45, "volume": 15233180.0}, {"date": "2021-08-19", "close": 22.09, "volume": 26408140.0}, {"date": "2021-08-20", "close": 21.95, "volume": 18519020.0}, {"date": "2021-08-23", "close": 23.47, "volume": 17577570.0}, {"date": "2021-08-24", "close": 24.38, "volume": 15360030.0}, {"date": "2021-08-25", "close": 24.63, "volume": 10024450.0}, {"date": "2021-08-26", "close": 24.0, "volume": 11491020.0}, {"date": "2021-08-27", "close": 25.66, "volume": 17295260.0}, {"date": "2021-08-30", "close": 25.25, "volume": 10804450.0}, {"date": "2021-08-31", "close": 25.69, "volume": 17367680.0}, {"date": "2021-09-01", "close": 25.08, "volume": 14779530.0}, {"date": "2021-09-02", "close": 26.58, "volume": 21151870.0}, {"date": "2021-09-03", "close": 25.92, "volume": 13461720.0}, {"date": "2021-09-07", "close": 25.66, "volume": 11338300.0}, {"date": "2021-09-08", "close": 24.91, "volume": 12672590.0}, {"date": "2021-09-09", "close": 25.07, "volume": 12905250.0}, {"date": "2021-09-10", "close": 24.98, "volume": 10690170.0}, {"date": "2021-09-13", "close": 26.65, "volume": 22818820.0}, {"date": "2021-09-14", "close": 26.28, "volume": 16350340.0}, {"date": "2021-09-15", "close": 27.88, "volume": 25212410.0}, {"date": "2021-09-16", "close": 27.33, "volume": 13235170.0}, {"date": "2021-09-17", "close": 26.94, "volume": 25235990.0}, {"date": "2021-09-20", "close": 25.48, "volume": 20469990.0}, {"date": "2021-09-21", "close": 25.43, "volume": 12866210.0}, {"date": "2021-09-22", "close": 26.75, "volume": 21793420.0}, {"date": "2021-09-23", "close": 27.96, "volume": 17427990.0}, {"date": "2021-09-24", "close": 28.1, "volume": 13473790.0}, {"date": "2021-09-27", "close": 30.19, "volume": 26376700.0}, {"date": "2021-09-28", "close": 29.9, "volume": 29296290.0}, {"date": "2021-09-29", "close": 30.03, "volume": 16325030.0}, {"date": "2021-09-30", "close": 29.58, "volume": 19182660.0}, {"date": "2021-10-01", "close": 31.15, "volume": 19625070.0}, {"date": "2021-10-04", "close": 31.81, "volume": 25391780.0}, {"date": "2021-10-05", "close": 32.77, "volume": 27604490.0}, {"date": "2021-10-06", "close": 32.0, "volume": 22400600.0}, {"date": "2021-10-07", "close": 32.48, "volume": 21848880.0}, {"date": "2021-10-08", "close": 33.63, "volume": 20246910.0}, {"date": "2021-10-11", "close": 33.39, "volume": 21394940.0}, {"date": "2021-10-12", "close": 33.01, "volume": 15502160.0}, {"date": "2021-10-13", "close": 32.28, "volume": 14943950.0}, {"date": "2021-10-14", "close": 31.99, "volume": 17846840.0}, {"date": "2021-10-15", "close": 31.66, "volume": 14781600.0}, {"date": "2021-10-18", "close": 32.93, "volume": 25900790.0}, {"date": "2021-10-19", "close": 32.94, "volume": 13006210.0}, {"date": "2021-10-20", "close": 33.36, "volume": 15636570.0}, {"date": "2021-10-21", "close": 32.8, "volume": 14869310.0}, {"date": "2021-10-22", "close": 33.93, "volume": 15000960.0}, {"date": "2021-10-25", "close": 35.22, "volume": 19253700.0}, {"date": "2021-10-26", "close": 35.36, "volume": 15398120.0}, {"date": "2021-10-27", "close": 33.3, "volume": 20124770.0}, {"date": "2021-10-28", "close": 33.83, "volume": 12039170.0}, {"date": "2021-10-29", "close": 33.53, "volume": 13346470.0}, {"date": "2021-11-01", "close": 34.81, "volume": 14134070.0}, {"date": "2021-11-02", "close": 34.36, "volume": 11557960.0}, {"date": "2021-11-03", "close": 33.85, "volume": 13783970.0}, {"date": "2021-11-04", "close": 33.75, "volume": 20375390.0}, {"date": "2021-11-05", "close": 33.42, "volume": 18862580.0}, {"date": "2021-11-08", "close": 34.29, "volume": 14267470.0}, {"date": "2021-11-09", "close": 33.74, "volume": 13200070.0}, {"date": "2021-11-10", "close": 31.82, "volume": 17560970.0}, {"date": "2021-11-11", "close": 32.12, "volume": 10684970.0}, {"date": "2021-11-12", "close": 32.08, "volume": 10241310.0}, {"date": "2021-11-15", "close": 31.98, "volume": 10287630.0}, {"date": "2021-11-16", "close": 31.84, "volume": 10348520.0}, {"date": "2021-11-17", "close": 30.76, "volume": 14406070.0}, {"date": "2021-11-18", "close": 30.64, "volume": 12789730.0}, {"date": "2021-11-19", "close": 29.12, "volume": 19311140.0}, {"date": "2021-11-22", "close": 30.01, "volume": 16567330.0}, {"date": "2021-11-23", "close": 31.92, "volume": 21492550.0}, {"date": "2021-11-24", "close": 32.01, "volume": 11491010.0}, {"date": "2021-11-26", "close": 29.7, "volume": 22787820.0}, {"date": "2021-11-29", "close": 30.06, "volume": 15448120.0}, {"date": "2021-11-30", "close": 29.65, "volume": 20779590.0}, {"date": "2021-12-01", "close": 28.95, "volume": 19018770.0}, {"date": "2021-12-02", "close": 29.65, "volume": 18877790.0}, {"date": "2021-12-03", "close": 29.16, "volume": 15148790.0}, {"date": "2021-12-06", "close": 29.84, "volume": 11188800.0}, {"date": "2021-12-07", "close": 31.12, "volume": 13643810.0}, {"date": "2021-12-08", "close": 30.77, "volume": 11473680.0}, {"date": "2021-12-09", "close": 30.24, "volume": 9111662.0}, {"date": "2021-12-10", "close": 30.77, "volume": 9672303.0}, {"date": "2021-12-13", "close": 29.23, "volume": 12525660.0}, {"date": "2021-12-14", "close": 28.74, "volume": 14116380.0}, {"date": "2021-12-15", "close": 28.52, "volume": 19091740.0}, {"date": "2021-12-16", "close": 28.38, "volume": 13027230.0}, {"date": "2021-12-17", "close": 28.04, "volume": 23540990.0}, {"date": "2021-12-20", "close": 26.98, "volume": 21316190.0}, {"date": "2021-12-21", "close": 28.6, "volume": 13116160.0}, {"date": "2021-12-22", "close": 28.92, "volume": 8381044.0}, {"date": "2021-12-23", "close": 28.85, "volume": 8401591.0}, {"date": "2021-12-27", "close": 29.64, "volume": 8380047.0}, {"date": "2021-12-28", "close": 29.48, "volume": 9545606.0}, {"date": "2021-12-29", "close": 29.26, "volume": 11311010.0}, {"date": "2021-12-30", "close": 28.97, "volume": 9509485.0}, {"date": "2021-12-31", "close": 28.99, "volume": 8669155.0}, {"date": "2022-01-03", "close": 31.06, "volume": 15095850.0}, {"date": "2022-01-04", "close": 33.38, "volume": 26692370.0}, {"date": "2022-01-05", "close": 31.81, "volume": 21157260.0}, {"date": "2022-01-06", "close": 32.76, "volume": 18528250.0}, {"date": "2022-01-07", "close": 33.21, "volume": 14884480.0}, {"date": "2022-01-10", "close": 32.38, "volume": 17609660.0}, {"date": "2022-01-11", "close": 34.7, "volume": 20876120.0}, {"date": "2022-01-12", "close": 34.75, "volume": 15501770.0}, {"date": "2022-01-13", "close": 34.15, "volume": 13529490.0}, {"date": "2022-01-14", "close": 35.51, "volume": 19566040.0}, {"date": "2022-01-18", "close": 36.03, "volume": 24419100.0}, {"date": "2022-01-19", "close": 35.83, "volume": 18393250.0}, {"date": "2022-01-20", "close": 34.95, "volume": 16099280.0}, {"date": "2022-01-21", "close": 33.75, "volume": 18434140.0}, {"date": "2022-01-24", "close": 34.01, "volume": 23742860.0}, {"date": "2022-01-25", "close": 36.77, "volume": 28095590.0}, {"date": "2022-01-26", "close": 37.06, "volume": 25911610.0}, {"date": "2022-01-27", "close": 37.26, "volume": 21102660.0}, {"date": "2022-01-28", "close": 37.57, "volume": 16658180.0}, {"date": "2022-01-31", "close": 37.67, "volume": 16469300.0}, {"date": "2022-02-01", "close": 39.29, "volume": 20514770.0}, {"date": "2022-02-02", "close": 39.62, "volume": 14752750.0}, {"date": "2022-02-03", "close": 40.0, "volume": 22557480.0}, {"date": "2022-02-04", "close": 40.8, "volume": 23757400.0}, {"date": "2022-02-07", "close": 41.0, "volume": 15544020.0}, {"date": "2022-02-08", "close": 39.35, "volume": 20307530.0}, {"date": "2022-02-09", "close": 40.3, "volume": 16412010.0}, {"date": "2022-02-10", "close": 40.68, "volume": 17756310.0}, {"date": "2022-02-11", "close": 42.98, "volume": 24477910.0}, {"date": "2022-02-14", "close": 41.23, "volume": 21485910.0}, {"date": "2022-02-15", "close": 39.85, "volume": 23618150.0}, {"date": "2022-02-16", "close": 39.65, "volume": 18292090.0}, {"date": "2022-02-17", "close": 39.86, "volume": 15162790.0}, {"date": "2022-02-18", "close": 39.56, "volume": 14462710.0}, {"date": "2022-02-22", "close": 38.32, "volume": 20757170.0}, {"date": "2022-02-23", "close": 38.69, "volume": 15379390.0}, {"date": "2022-02-24", "close": 38.92, "volume": 32173770.0}, {"date": "2022-02-25", "close": 38.74, "volume": 29780440.0}, {"date": "2022-02-28", "close": 43.73, "volume": 50039520.0}, {"date": "2022-03-01", "close": 46.79, "volume": 68949820.0}, {"date": "2022-03-02", "close": 48.37, "volume": 51230110.0}, {"date": "2022-03-03", "close": 47.75, "volume": 43690510.0}, {"date": "2022-03-04", "close": 56.15, "volume": 101759600.0}, {"date": "2022-03-07", "close": 55.38, "volume": 81361220.0}, {"date": "2022-03-08", "close": 54.6, "volume": 81141770.0}, {"date": "2022-03-09", "close": 57.5, "volume": 134669000.0}, {"date": "2022-03-10", "close": 58.13, "volume": 81812590.0}, {"date": "2022-03-11", "close": 57.95, "volume": 48469640.0}, {"date": "2022-03-14", "close": 55.59, "volume": 53706910.0}, {"date": "2022-03-15", "close": 54.53, "volume": 49163860.0}, {"date": "2022-03-16", "close": 52.99, "volume": 43406320.0}, {"date": "2022-03-17", "close": 58.01, "volume": 59355480.0}, {"date": "2022-03-18", "close": 56.24, "volume": 40835940.0}, {"date": "2022-03-21", "close": 60.96, "volume": 52222960.0}, {"date": "2022-03-22", "close": 59.64, "volume": 35853510.0}, {"date": "2022-03-23", "close": 59.84, "volume": 39139720.0}, {"date": "2022-03-24", "close": 57.75, "volume": 28409090.0}, {"date": "2022-03-25", "close": 58.71, "volume": 37749900.0}, {"date": "2022-03-28", "close": 56.64, "volume": 24924670.0}, {"date": "2022-03-29", "close": 56.79, "volume": 29111200.0}, {"date": "2022-03-30", "close": 57.48, "volume": 26068990.0}, {"date": "2022-03-31", "close": 56.74, "volume": 32217550.0}, {"date": "2022-04-01", "close": 58.11, "volume": 21019030.0}, {"date": "2022-04-04", "close": 57.79, "volume": 19371050.0}, {"date": "2022-04-05", "close": 55.72, "volume": 22939270.0}, {"date": "2022-04-06", "close": 56.1, "volume": 27902980.0}, {"date": "2022-04-07", "close": 57.68, "volume": 24408340.0}, {"date": "2022-04-08", "close": 61.8, "volume": 41639000.0}, {"date": "2022-04-11", "close": 57.92, "volume": 27618030.0}, {"date": "2022-04-12", "close": 59.14, "volume": 26820870.0}, {"date": "2022-04-13", "close": 59.62, "volume": 21358380.0}, {"date": "2022-04-14", "close": 59.34, "volume": 18789390.0}, {"date": "2022-04-18", "close": 61.37, "volume": 30802490.0}, {"date": "2022-04-19", "close": 60.38, "volume": 19514640.0}, {"date": "2022-04-20", "close": 61.47, "volume": 20837840.0}, {"date": "2022-04-21", "close": 59.2, "volume": 32050430.0}, {"date": "2022-04-22", "close": 56.62, "volume": 22816950.0}, {"date": "2022-04-25", "close": 54.92, "volume": 32976980.0}, {"date": "2022-04-26", "close": 54.82, "volume": 27151260.0}, {"date": "2022-04-27", "close": 55.59, "volume": 20688480.0}, {"date": "2022-04-28", "close": 57.03, "volume": 20633140.0}, {"date": "2022-04-29", "close": 55.09, "volume": 19208600.0}, {"date": "2022-05-02", "close": 58.3, "volume": 38104700.0}, {"date": "2022-05-03", "close": 59.24, "volume": 24723440.0}, {"date": "2022-05-04", "close": 61.57, "volume": 27975500.0}, {"date": "2022-05-05", "close": 62.29, "volume": 42153580.0}, {"date": "2022-05-06", "close": 64.94, "volume": 30897860.0}, {"date": "2022-05-09", "close": 57.84, "volume": 40093510.0}, {"date": "2022-05-10", "close": 59.41, "volume": 30590160.0}, {"date": "2022-05-11", "close": 60.1, "volume": 36357070.0}, {"date": "2022-05-12", "close": 59.22, "volume": 23862880.0}, {"date": "2022-05-13", "close": 64.08, "volume": 35184860.0}, {"date": "2022-05-16", "close": 67.72, "volume": 38650680.0}, {"date": "2022-05-17", "close": 67.94, "volume": 28834800.0}, {"date": "2022-05-18", "close": 64.3, "volume": 28649820.0}, {"date": "2022-05-19", "close": 63.96, "volume": 27147560.0}, {"date": "2022-05-20", "close": 63.26, "volume": 23803390.0}, {"date": "2022-05-23", "close": 65.42, "volume": 24517340.0}, {"date": "2022-05-24", "close": 65.07, "volume": 19892930.0}, {"date": "2022-05-25", "close": 66.39, "volume": 18245010.0}, {"date": "2022-05-26", "close": 68.66, "volume": 22548620.0}, {"date": "2022-05-27", "close": 70.86, "volume": 20843910.0}, {"date": "2022-05-31", "close": 69.31, "volume": 41019490.0}, {"date": "2022-06-01", "close": 70.42, "volume": 28856910.0}, {"date": "2022-06-02", "close": 69.3, "volume": 23447610.0}, {"date": "2022-06-03", "close": 70.29, "volume": 23397790.0}, {"date": "2022-06-06", "close": 69.61, "volume": 25654110.0}, {"date": "2022-06-07", "close": 70.55, "volume": 25630470.0}, {"date": "2022-06-08", "close": 69.03, "volume": 29262710.0}, {"date": "2022-06-09", "close": 65.18, "volume": 25166620.0}, {"date": "2022-06-10", "close": 63.87, "volume": 27441950.0}, {"date": "2022-06-13", "close": 59.83, "volume": 34448410.0}, {"date": "2022-06-14", "close": 62.09, "volume": 31328410.0}, {"date": "2022-06-15", "close": 60.28, "volume": 29608920.0}, {"date": "2022-06-16", "close": 56.81, "volume": 40604250.0}, {"date": "2022-06-17", "close": 55.68, "volume": 51530830.0}, {"date": "2022-06-21", "close": 57.87, "volume": 31096550.0}, {"date": "2022-06-22", "close": 55.77, "volume": 37845610.0}, {"date": "2022-06-23", "close": 56.09, "volume": 36861530.0}, {"date": "2022-06-24", "close": 57.52, "volume": 45335600.0}, {"date": "2022-06-27", "close": 58.9, "volume": 26793470.0}, {"date": "2022-06-28", "close": 61.71, "volume": 39137650.0}, {"date": "2022-06-29", "close": 59.1, "volume": 31710750.0}, {"date": "2022-06-30", "close": 58.88, "volume": 27244410.0}, {"date": "2022-07-01", "close": 60.44, "volume": 28036790.0}, {"date": "2022-07-05", "close": 59.11, "volume": 40025180.0}, {"date": "2022-07-06", "close": 59.11, "volume": 30682700.0}, {"date": "2022-07-07", "close": 61.47, "volume": 25249710.0}, {"date": "2022-07-08", "close": 60.67, "volume": 25463680.0}, {"date": "2022-07-11", "close": 59.52, "volume": 17906520.0}, {"date": "2022-07-12", "close": 57.37, "volume": 25927820.0}, {"date": "2022-07-13", "close": 58.01, "volume": 19295490.0}, {"date": "2022-07-14", "close": 57.23, "volume": 24478750.0}, {"date": "2022-07-15", "close": 58.71, "volume": 18944540.0}, {"date": "2022-07-18", "close": 60.05, "volume": 20112550.0}, {"date": "2022-07-19", "close": 62.82, "volume": 21616370.0}, {"date": "2022-07-20", "close": 63.55, "volume": 17643130.0}, {"date": "2022-07-21", "close": 62.0, "volume": 16640470.0}, {"date": "2022-07-22", "close": 61.06, "volume": 14198420.0}, {"date": "2022-07-25", "close": 64.41, "volume": 19564450.0}, {"date": "2022-07-26", "close": 62.07, "volume": 20190770.0}, {"date": "2022-07-27", "close": 62.78, "volume": 16625130.0}, {"date": "2022-07-28", "close": 62.64, "volume": 14559450.0}, {"date": "2022-07-29", "close": 65.75, "volume": 19570670.0}, {"date": "2022-08-01", "close": 65.23, "volume": 16725730.0}, {"date": "2022-08-02", "close": 65.06, "volume": 16296750.0}, {"date": "2022-08-03", "close": 60.99, "volume": 32476610.0}, {"date": "2022-08-04", "close": 57.46, "volume": 37999110.0}, {"date": "2022-08-05", "close": 59.01, "volume": 20987460.0}, {"date": "2022-08-08", "close": 60.04, "volume": 18199200.0}, {"date": "2022-08-09", "close": 62.41, "volume": 22286790.0}, {"date": "2022-08-10", "close": 62.86, "volume": 14200070.0}, {"date": "2022-08-11", "close": 65.69, "volume": 21762330.0}, {"date": "2022-08-12", "close": 65.73, "volume": 11746070.0}, {"date": "2022-08-15", "close": 64.34, "volume": 16684690.0}, {"date": "2022-08-16", "close": 63.51, "volume": 16662240.0}, {"date": "2022-08-17", "close": 62.97, "volume": 14889810.0}, {"date": "2022-08-18", "close": 64.88, "volume": 16818000.0}, {"date": "2022-08-19", "close": 71.29, "volume": 79948150.0}, {"date": "2022-08-22", "close": 69.03, "volume": 47928810.0}, {"date": "2022-08-23", "close": 73.79, "volume": 59618730.0}, {"date": "2022-08-24", "close": 74.91, "volume": 39632290.0}, {"date": "2022-08-25", "close": 74.48, "volume": 22784630.0}, {"date": "2022-08-26", "close": 73.55, "volume": 20581080.0}, {"date": "2022-08-29", "close": 75.26, "volume": 29995010.0}, {"date": "2022-08-30", "close": 72.01, "volume": 26152890.0}, {"date": "2022-08-31", "close": 71.0, "volume": 21579100.0}, {"date": "2022-09-01", "close": 68.4, "volume": 21504250.0}, {"date": "2022-09-02", "close": 68.77, "volume": 22793010.0}, {"date": "2022-09-06", "close": 66.88, "volume": 21676430.0}, {"date": "2022-09-07", "close": 65.43, "volume": 22488440.0}, {"date": "2022-09-08", "close": 64.61, "volume": 22052680.0}, {"date": "2022-09-09", "close": 65.61, "volume": 21877170.0}, {"date": "2022-09-12", "close": 66.8, "volume": 26349100.0}, {"date": "2022-09-13", "close": 65.34, "volume": 25446410.0}, {"date": "2022-09-14", "close": 67.2, "volume": 28406990.0}, {"date": "2022-09-15", "close": 65.09, "volume": 24382070.0}, {"date": "2022-09-16", "close": 64.41, "volume": 57451410.0}, {"date": "2022-09-19", "close": 64.68, "volume": 19677390.0}, {"date": "2022-09-20", "close": 64.28, "volume": 20264250.0}, {"date": "2022-09-21", "close": 62.68, "volume": 18597220.0}, {"date": "2022-09-22", "close": 61.88, "volume": 20343180.0}, {"date": "2022-09-23", "close": 58.73, "volume": 29654880.0}, {"date": "2022-09-26", "close": 57.88, "volume": 25390730.0}, {"date": "2022-09-27", "close": 58.53, "volume": 28187470.0}, {"date": "2022-09-28", "close": 61.41, "volume": 22343940.0}, {"date": "2022-09-29", "close": 62.11, "volume": 30091450.0}, {"date": "2022-09-30", "close": 61.45, "volume": 19494880.0}, {"date": "2022-10-03", "close": 64.06, "volume": 25451450.0}, {"date": "2022-10-04", "close": 66.17, "volume": 25152310.0}, {"date": "2022-10-05", "close": 67.74, "volume": 25491400.0}, {"date": "2022-10-06", "close": 70.5, "volume": 23475270.0}, {"date": "2022-10-07", "close": 69.8, "volume": 29084980.0}, {"date": "2022-10-10", "close": 65.63, "volume": 24069230.0}, {"date": "2022-10-11", "close": 64.03, "volume": 22465480.0}, {"date": "2022-10-12", "close": 65.11, "volume": 17647070.0}, {"date": "2022-10-13", "close": 68.0, "volume": 22618710.0}, {"date": "2022-10-14", "close": 66.68, "volume": 17851350.0}, {"date": "2022-10-17", "close": 67.36, "volume": 14839440.0}, {"date": "2022-10-18", "close": 67.78, "volume": 15683800.0}, {"date": "2022-10-19", "close": 68.46, "volume": 17116040.0}, {"date": "2022-10-20", "close": 68.85, "volume": 15403020.0}, {"date": "2022-10-21", "close": 71.26, "volume": 16715980.0}, {"date": "2022-10-24", "close": 70.83, "volume": 12902810.0}, {"date": "2022-10-25", "close": 71.09, "volume": 12413530.0}, {"date": "2022-10-26", "close": 72.52, "volume": 12731320.0}, {"date": "2022-10-27", "close": 71.87, "volume": 12754060.0}, {"date": "2022-10-28", "close": 71.84, "volume": 13814350.0}, {"date": "2022-10-31", "close": 72.6, "volume": 13646430.0}, {"date": "2022-11-01", "close": 73.8, "volume": 13011800.0}, {"date": "2022-11-02", "close": 71.1, "volume": 16178370.0}, {"date": "2022-11-03", "close": 72.16, "volume": 12815270.0}, {"date": "2022-11-04", "close": 73.27, "volume": 16034390.0}, {"date": "2022-11-07", "close": 75.97, "volume": 17469150.0}, {"date": "2022-11-08", "close": 74.83, "volume": 16029730.0}, {"date": "2022-11-09", "close": 67.93, "volume": 24783400.0}, {"date": "2022-11-10", "close": 70.48, "volume": 18619540.0}, {"date": "2022-11-11", "close": 74.33, "volume": 20663590.0}, {"date": "2022-11-14", "close": 73.28, "volume": 15576230.0}, {"date": "2022-11-15", "close": 74.43, "volume": 17099090.0}, {"date": "2022-11-16", "close": 71.93, "volume": 13154990.0}, {"date": "2022-11-17", "close": 71.46, "volume": 11624420.0}, {"date": "2022-11-18", "close": 71.25, "volume": 16252770.0}, {"date": "2022-11-21", "close": 69.59, "volume": 21672990.0}, {"date": "2022-11-22", "close": 72.77, "volume": 15944420.0}, {"date": "2022-11-23", "close": 71.12, "volume": 12375460.0}, {"date": "2022-11-25", "close": 70.28, "volume": 5426469.0}, {"date": "2022-11-28", "close": 68.23, "volume": 13377990.0}, {"date": "2022-11-29", "close": 69.11, "volume": 12701720.0}, {"date": "2022-11-30", "close": 69.49, "volume": 13850030.0}, {"date": "2022-12-01", "close": 68.8, "volume": 9247442.0}, {"date": "2022-12-02", "close": 68.21, "volume": 9092364.0}, {"date": "2022-12-05", "close": 66.36, "volume": 15275520.0}, {"date": "2022-12-06", "close": 64.14, "volume": 13006940.0}, {"date": "2022-12-07", "close": 63.95, "volume": 11757830.0}, {"date": "2022-12-08", "close": 63.71, "volume": 13268580.0}, {"date": "2022-12-09", "close": 62.6, "volume": 11979520.0}, {"date": "2022-12-12", "close": 64.03, "volume": 12659470.0}, {"date": "2022-12-13", "close": 64.28, "volume": 13408940.0}, {"date": "2022-12-14", "close": 63.68, "volume": 13390420.0}, {"date": "2022-12-15", "close": 63.16, "volume": 10746770.0}, {"date": "2022-12-16", "close": 62.53, "volume": 19373090.0}, {"date": "2022-12-19", "close": 62.41, "volume": 10057660.0}, {"date": "2022-12-20", "close": 62.37, "volume": 9925579.0}, {"date": "2022-12-21", "close": 63.73, "volume": 11611930.0}, {"date": "2022-12-22", "close": 61.8, "volume": 12991200.0}, {"date": "2022-12-23", "close": 63.95, "volume": 11828840.0}, {"date": "2022-12-27", "close": 64.33, "volume": 9026070.0}, {"date": "2022-12-28", "close": 62.08, "volume": 10346960.0}, {"date": "2022-12-29", "close": 62.28, "volume": 7338684.0}, {"date": "2022-12-30", "close": 62.99, "volume": 8181967.0}, {"date": "2023-01-03", "close": 61.05, "volume": 13104050.0}, {"date": "2023-01-04", "close": 61.11, "volume": 12238010.0}, {"date": "2023-01-05", "close": 62.22, "volume": 10692850.0}, {"date": "2023-01-06", "close": 63.75, "volume": 9832734.0}, {"date": "2023-01-09", "close": 64.08, "volume": 12519800.0}, {"date": "2023-01-10", "close": 64.15, "volume": 6613497.0}, {"date": "2023-01-11", "close": 64.09, "volume": 7613870.0}, {"date": "2023-01-12", "close": 65.74, "volume": 12351900.0}, {"date": "2023-01-13", "close": 65.31, "volume": 7200106.0}, {"date": "2023-01-17", "close": 64.72, "volume": 7503266.0}, {"date": "2023-01-18", "close": 64.42, "volume": 13922530.0}, {"date": "2023-01-19", "close": 65.67, "volume": 10038390.0}, {"date": "2023-01-20", "close": 66.91, "volume": 12439930.0}, {"date": "2023-01-23", "close": 66.5, "volume": 9891476.0}, {"date": "2023-01-24", "close": 64.43, "volume": 8519089.0}, {"date": "2023-01-25", "close": 64.52, "volume": 10053330.0}, {"date": "2023-01-26", "close": 67.09, "volume": 12564350.0}, {"date": "2023-01-27", "close": 66.54, "volume": 8760981.0}, {"date": "2023-01-30", "close": 64.13, "volume": 9515124.0}, {"date": "2023-01-31", "close": 64.79, "volume": 10315330.0}, {"date": "2023-02-01", "close": 63.5, "volume": 12694990.0}, {"date": "2023-02-02", "close": 62.47, "volume": 13098460.0}, {"date": "2023-02-03", "close": 61.24, "volume": 17851490.0}, {"date": "2023-02-06", "close": 61.55, "volume": 11803110.0}, {"date": "2023-02-07", "close": 64.6, "volume": 12969310.0}, {"date": "2023-02-08", "close": 63.93, "volume": 7668332.0}, {"date": "2023-02-09", "close": 63.2, "volume": 6738819.0}, {"date": "2023-02-10", "close": 65.63, "volume": 13530660.0}, {"date": "2023-02-13", "close": 64.76, "volume": 7835073.0}, {"date": "2023-02-14", "close": 66.34, "volume": 12410310.0}, {"date": "2023-02-15", "close": 62.9, "volume": 17806880.0}, {"date": "2023-02-16", "close": 62.5, "volume": 12173930.0}, {"date": "2023-02-17", "close": 60.73, "volume": 20380360.0}, {"date": "2023-02-21", "close": 59.82, "volume": 11314560.0}, {"date": "2023-02-22", "close": 58.42, "volume": 17198710.0}, {"date": "2023-02-23", "close": 59.22, "volume": 12734630.0}, {"date": "2023-02-24", "close": 58.98, "volume": 13116320.0}, {"date": "2023-02-27", "close": 58.96, "volume": 17984640.0}, {"date": "2023-02-28", "close": 58.56, "volume": 34364430.0}, {"date": "2023-03-01", "close": 59.71, "volume": 14414250.0}, {"date": "2023-03-02", "close": 60.27, "volume": 13870730.0}, {"date": "2023-03-03", "close": 61.25, "volume": 17088920.0}, {"date": "2023-03-06", "close": 61.68, "volume": 12890790.0}, {"date": "2023-03-07", "close": 60.85, "volume": 12547300.0}, {"date": "2023-03-08", "close": 62.15, "volume": 22946980.0}, {"date": "2023-03-09", "close": 60.56, "volume": 13331020.0}, {"date": "2023-03-10", "close": 59.86, "volume": 14715760.0}, {"date": "2023-03-13", "close": 59.15, "volume": 19574480.0}, {"date": "2023-03-14", "close": 60.19, "volume": 16825690.0}, {"date": "2023-03-15", "close": 56.8, "volume": 30722100.0}, {"date": "2023-03-16", "close": 59.04, "volume": 22759010.0}, {"date": "2023-03-17", "close": 58.48, "volume": 21005650.0}, {"date": "2023-03-20", "close": 58.98, "volume": 14579660.0}, {"date": "2023-03-21", "close": 60.24, "volume": 16959120.0}, {"date": "2023-03-22", "close": 58.68, "volume": 13936200.0}, {"date": "2023-03-23", "close": 58.48, "volume": 15059300.0}, {"date": "2023-03-24", "close": 58.18, "volume": 13613230.0}, {"date": "2023-03-27", "close": 59.65, "volume": 14419720.0}, {"date": "2023-03-28", "close": 62.21, "volume": 21795480.0}, {"date": "2023-03-29", "close": 62.09, "volume": 13107140.0}, {"date": "2023-03-30", "close": 62.32, "volume": 8311737.0}, {"date": "2023-03-31", "close": 62.43, "volume": 9618819.0}, {"date": "2023-04-03", "close": 65.18, "volume": 24486510.0}, {"date": "2023-04-04", "close": 64.83, "volume": 16176390.0}, {"date": "2023-04-05", "close": 64.57, "volume": 12056140.0}, {"date": "2023-04-06", "close": 63.04, "volume": 10480900.0}, {"date": "2023-04-10", "close": 64.09, "volume": 11531360.0}, {"date": "2023-04-11", "close": 64.37, "volume": 8979018.0}, {"date": "2023-04-12", "close": 64.84, "volume": 9185428.0}, {"date": "2023-04-13", "close": 64.77, "volume": 7697011.0}, {"date": "2023-04-14", "close": 64.48, "volume": 6763377.0}, {"date": "2023-04-17", "close": 62.94, "volume": 8514691.0}, {"date": "2023-04-18", "close": 63.0, "volume": 7936570.0}, {"date": "2023-04-19", "close": 62.47, "volume": 7742200.0}, {"date": "2023-04-20", "close": 62.03, "volume": 7769038.0}, {"date": "2023-04-21", "close": 61.87, "volume": 7825206.0}, {"date": "2023-04-24", "close": 62.76, "volume": 7560166.0}, {"date": "2023-04-25", "close": 61.33, "volume": 9709715.0}, {"date": "2023-04-26", "close": 60.26, "volume": 8470870.0}, {"date": "2023-04-27", "close": 60.58, "volume": 8172103.0}, {"date": "2023-04-28", "close": 61.53, "volume": 9727709.0}, {"date": "2023-05-01", "close": 61.17, "volume": 7337710.0}, {"date": "2023-05-02", "close": 60.04, "volume": 12442900.0}, {"date": "2023-05-03", "close": 58.97, "volume": 11639230.0}, {"date": "2023-05-04", "close": 58.7, "volume": 11201970.0}, {"date": "2023-05-05", "close": 60.69, "volume": 11276000.0}, {"date": "2023-05-08", "close": 58.96, "volume": 17632070.0}, {"date": "2023-05-09", "close": 58.96, "volume": 13373170.0}, {"date": "2023-05-10", "close": 56.85, "volume": 21378570.0}, {"date": "2023-05-11", "close": 57.93, "volume": 14178080.0}, {"date": "2023-05-12", "close": 58.09, "volume": 9463707.0}, {"date": "2023-05-15", "close": 58.52, "volume": 9155550.0}, {"date": "2023-05-16", "close": 58.14, "volume": 10515960.0}, {"date": "2023-05-17", "close": 58.92, "volume": 9549054.0}, {"date": "2023-05-18", "close": 58.25, "volume": 11296750.0}, {"date": "2023-05-19", "close": 59.13, "volume": 16016630.0}, {"date": "2023-05-22", "close": 59.04, "volume": 9445236.0}, {"date": "2023-05-23", "close": 59.68, "volume": 9639209.0}, {"date": "2023-05-24", "close": 59.39, "volume": 10665830.0}, {"date": "2023-05-25", "close": 58.81, "volume": 10362940.0}, {"date": "2023-05-26", "close": 58.94, "volume": 9946041.0}, {"date": "2023-05-30", "close": 58.59, "volume": 12529440.0}, {"date": "2023-05-31", "close": 57.66, "volume": 15280290.0}, {"date": "2023-06-01", "close": 58.12, "volume": 10189830.0}, {"date": "2023-06-02", "close": 59.69, "volume": 14473190.0}, {"date": "2023-06-05", "close": 59.4, "volume": 8796524.0}, {"date": "2023-06-06", "close": 59.44, "volume": 8616502.0}, {"date": "2023-06-07", "close": 60.04, "volume": 9055604.0}, {"date": "2023-06-08", "close": 59.71, "volume": 11015400.0}, {"date": "2023-06-09", "close": 59.32, "volume": 7404291.0}, {"date": "2023-06-12", "close": 59.19, "volume": 8323054.0}, {"date": "2023-06-13", "close": 58.77, "volume": 11501270.0}, {"date": "2023-06-14", "close": 58.47, "volume": 11289200.0}, {"date": "2023-06-15", "close": 58.42, "volume": 10699710.0}, {"date": "2023-06-16", "close": 58.15, "volume": 13741450.0}, {"date": "2023-06-20", "close": 57.23, "volume": 12586120.0}, {"date": "2023-06-21", "close": 57.47, "volume": 9013200.0}, {"date": "2023-06-22", "close": 56.52, "volume": 10322010.0}, {"date": "2023-06-23", "close": 56.07, "volume": 21395570.0}, {"date": "2023-06-26", "close": 57.25, "volume": 11174940.0}, {"date": "2023-06-27", "close": 57.13, "volume": 9013530.0}, {"date": "2023-06-28", "close": 57.46, "volume": 8867352.0}, {"date": "2023-06-29", "close": 58.52, "volume": 10982590.0}, {"date": "2023-06-30", "close": 58.8, "volume": 11629500.0}, {"date": "2023-07-03", "close": 59.21, "volume": 4541219.0}, {"date": "2023-07-05", "close": 58.89, "volume": 8018826.0}, {"date": "2023-07-06", "close": 57.61, "volume": 9776625.0}, {"date": "2023-07-07", "close": 58.61, "volume": 11269990.0}, {"date": "2023-07-10", "close": 58.7, "volume": 8200061.0}, {"date": "2023-07-11", "close": 60.55, "volume": 14636220.0}, {"date": "2023-07-12", "close": 61.32, "volume": 11581680.0}, {"date": "2023-07-13", "close": 61.44, "volume": 9794193.0}, {"date": "2023-07-14", "close": 59.38, "volume": 9845967.0}, {"date": "2023-07-17", "close": 59.29, "volume": 6605764.0}, {"date": "2023-07-18", "close": 60.08, "volume": 10918080.0}, {"date": "2023-07-19", "close": 60.16, "volume": 7568315.0}, {"date": "2023-07-20", "close": 60.46, "volume": 5714566.0}, {"date": "2023-07-21", "close": 60.74, "volume": 6490017.0}, {"date": "2023-07-24", "close": 62.32, "volume": 11877960.0}, {"date": "2023-07-25", "close": 63.41, "volume": 10371730.0}, {"date": "2023-07-26", "close": 62.85, "volume": 6860975.0}, {"date": "2023-07-27", "close": 61.85, "volume": 7804860.0}, {"date": "2023-07-28", "close": 62.08, "volume": 6214659.0}, {"date": "2023-07-31", "close": 63.13, "volume": 9522701.0}, {"date": "2023-08-01", "close": 62.64, "volume": 6613228.0}, {"date": "2023-08-02", "close": 61.47, "volume": 11352640.0}, {"date": "2023-08-03", "close": 62.21, "volume": 12139010.0}, {"date": "2023-08-04", "close": 63.52, "volume": 14326820.0}, {"date": "2023-08-07", "close": 63.9, "volume": 8879162.0}, {"date": "2023-08-08", "close": 63.75, "volume": 7304597.0}, {"date": "2023-08-09", "close": 63.81, "volume": 10757480.0}, {"date": "2023-08-10", "close": 63.73, "volume": 7611121.0}, {"date": "2023-08-11", "close": 65.84, "volume": 17115450.0}, {"date": "2023-08-14", "close": 65.11, "volume": 7953311.0}, {"date": "2023-08-15", "close": 63.55, "volume": 7857260.0}, {"date": "2023-08-16", "close": 62.55, "volume": 7805724.0}, {"date": "2023-08-17", "close": 63.16, "volume": 7862956.0}, {"date": "2023-08-18", "close": 64.07, "volume": 7518556.0}, {"date": "2023-08-21", "close": 63.73, "volume": 6809756.0}, {"date": "2023-08-22", "close": 62.91, "volume": 5121881.0}, {"date": "2023-08-23", "close": 61.82, "volume": 8758464.0}, {"date": "2023-08-24", "close": 61.35, "volume": 6267144.0}, {"date": "2023-08-25", "close": 61.84, "volume": 6790024.0}, {"date": "2023-08-28", "close": 62.24, "volume": 4840307.0}, {"date": "2023-08-29", "close": 62.4, "volume": 5509482.0}, {"date": "2023-08-30", "close": 62.63, "volume": 4714476.0}, {"date": "2023-08-31", "close": 62.79, "volume": 10915100.0}, {"date": "2023-09-01", "close": 64.57, "volume": 9029470.0}, {"date": "2023-09-05", "close": 66.18, "volume": 15600810.0}, {"date": "2023-09-06", "close": 65.57, "volume": 8177792.0}, {"date": "2023-09-07", "close": 64.57, "volume": 6617460.0}, {"date": "2023-09-08", "close": 65.28, "volume": 6348928.0}, {"date": "2023-09-11", "close": 63.84, "volume": 7917250.0}, {"date": "2023-09-12", "close": 66.43, "volume": 11441840.0}, {"date": "2023-09-13", "close": 66.32, "volume": 9142923.0}, {"date": "2023-09-14", "close": 67.3, "volume": 9851250.0}, {"date": "2023-09-15", "close": 66.15, "volume": 23147950.0}, {"date": "2023-09-18", "close": 66.32, "volume": 7746761.0}, {"date": "2023-09-19", "close": 65.81, "volume": 8154374.0}, {"date": "2023-09-20", "close": 64.25, "volume": 6735520.0}, {"date": "2023-09-21", "close": 62.56, "volume": 10259870.0}, {"date": "2023-09-22", "close": 62.89, "volume": 7149549.0}, {"date": "2023-09-25", "close": 63.16, "volume": 6233963.0}, {"date": "2023-09-26", "close": 63.15, "volume": 6196263.0}, {"date": "2023-09-27", "close": 65.6, "volume": 11679080.0}, {"date": "2023-09-28", "close": 65.88, "volume": 9156750.0}, {"date": "2023-09-29", "close": 64.88, "volume": 10063320.0}, {"date": "2023-10-02", "close": 62.3, "volume": 10859860.0}, {"date": "2023-10-03", "close": 62.46, "volume": 7765906.0}, {"date": "2023-10-04", "close": 60.04, "volume": 15878840.0}, {"date": "2023-10-05", "close": 59.42, "volume": 10277960.0}, {"date": "2023-10-06", "close": 61.4, "volume": 12539410.0}, {"date": "2023-10-09", "close": 64.18, "volume": 17276630.0}, {"date": "2023-10-10", "close": 63.98, "volume": 7885621.0}, {"date": "2023-10-11", "close": 63.35, "volume": 11481200.0}, {"date": "2023-10-12", "close": 63.22, "volume": 8634633.0}, {"date": "2023-10-13", "close": 64.37, "volume": 15382280.0}, {"date": "2023-10-16", "close": 65.37, "volume": 8005631.0}, {"date": "2023-10-17", "close": 65.53, "volume": 7290612.0}, {"date": "2023-10-18", "close": 66.5, "volume": 8930455.0}, {"date": "2023-10-19", "close": 66.46, "volume": 8545783.0}, {"date": "2023-10-20", "close": 65.18, "volume": 8296664.0}, {"date": "2023-10-23", "close": 62.82, "volume": 16032380.0}, {"date": "2023-10-24", "close": 62.53, "volume": 7462974.0}, {"date": "2023-10-25", "close": 63.27, "volume": 6676070.0}, {"date": "2023-10-26", "close": 63.27, "volume": 8717533.0}, {"date": "2023-10-27", "close": 62.23, "volume": 9197888.0}, {"date": "2023-10-30", "close": 61.67, "volume": 7252613.0}, {"date": "2023-10-31", "close": 61.81, "volume": 5572716.0}, {"date": "2023-11-01", "close": 61.36, "volume": 6285062.0}, {"date": "2023-11-02", "close": 63.27, "volume": 7404211.0}, {"date": "2023-11-03", "close": 63.01, "volume": 8661696.0}, {"date": "2023-11-06", "close": 61.75, "volume": 8165888.0}, {"date": "2023-11-07", "close": 60.2, "volume": 13014700.0}, {"date": "2023-11-08", "close": 61.15, "volume": 11345100.0}, {"date": "2023-11-09", "close": 60.58, "volume": 7046624.0}, {"date": "2023-11-10", "close": 60.98, "volume": 7616762.0}, {"date": "2023-11-13", "close": 61.61, "volume": 6830593.0}, {"date": "2023-11-14", "close": 61.73, "volume": 6766886.0}, {"date": "2023-11-15", "close": 61.3, "volume": 6789560.0}, {"date": "2023-11-16", "close": 60.31, "volume": 10976560.0}, {"date": "2023-11-17", "close": 60.96, "volume": 9185996.0}, {"date": "2023-11-20", "close": 61.14, "volume": 6138304.0}, {"date": "2023-11-21", "close": 60.75, "volume": 6092568.0}, {"date": "2023-11-22", "close": 60.21, "volume": 10587350.0}, {"date": "2023-11-24", "close": 60.16, "volume": 4449192.0}, {"date": "2023-11-27", "close": 59.87, "volume": 8319497.0}, {"date": "2023-11-28", "close": 60.06, "volume": 6972784.0}, {"date": "2023-11-29", "close": 60.33, "volume": 7542206.0}, {"date": "2023-11-30", "close": 59.15, "volume": 15858670.0}, {"date": "2023-12-01", "close": 58.83, "volume": 9722488.0}, {"date": "2023-12-04", "close": 57.86, "volume": 11467600.0}, {"date": "2023-12-05", "close": 57.28, "volume": 8243261.0}, {"date": "2023-12-06", "close": 56.48, "volume": 12915460.0}, {"date": "2023-12-07", "close": 56.4, "volume": 11624630.0}, {"date": "2023-12-08", "close": 56.47, "volume": 8209016.0}, {"date": "2023-12-11", "close": 57.06, "volume": 15273760.0}, {"date": "2023-12-12", "close": 55.55, "volume": 23323180.0}, {"date": "2023-12-13", "close": 57.22, "volume": 15845660.0}, {"date": "2023-12-14", "close": 58.76, "volume": 19890330.0}, {"date": "2023-12-15", "close": 58.56, "volume": 17700590.0}, {"date": "2023-12-18", "close": 58.97, "volume": 9284671.0}, {"date": "2023-12-19", "close": 60.3, "volume": 11375140.0}, {"date": "2023-12-20", "close": 60.17, "volume": 11445010.0}, {"date": "2023-12-21", "close": 60.44, "volume": 9862957.0}, {"date": "2023-12-22", "close": 60.81, "volume": 10994160.0}, {"date": "2023-12-26", "close": 61.44, "volume": 7126507.0}, {"date": "2023-12-27", "close": 61.04, "volume": 5456390.0}, {"date": "2023-12-28", "close": 59.97, "volume": 7957802.0}, {"date": "2023-12-29", "close": 59.71, "volume": 5926178.0}, {"date": "2024-01-02", "close": 60.05, "volume": 7456179.0}, {"date": "2024-01-03", "close": 60.61, "volume": 7269303.0}, {"date": "2024-01-04", "close": 59.12, "volume": 9423316.0}, {"date": "2024-01-05", "close": 58.94, "volume": 8016804.0}, {"date": "2024-01-08", "close": 58.27, "volume": 10343480.0}, {"date": "2024-01-09", "close": 57.46, "volume": 8531439.0}, {"date": "2024-01-10", "close": 56.8, "volume": 10864200.0}, {"date": "2024-01-11", "close": 57.13, "volume": 9455311.0}, {"date": "2024-01-12", "close": 58.06, "volume": 11245970.0}, {"date": "2024-01-16", "close": 56.62, "volume": 13323520.0}, {"date": "2024-01-17", "close": 56.22, "volume": 9651221.0}, {"date": "2024-01-18", "close": 56.47, "volume": 12283520.0}, {"date": "2024-01-19", "close": 56.42, "volume": 9597273.0}, {"date": "2024-01-22", "close": 56.74, "volume": 8047506.0}, {"date": "2024-01-23", "close": 56.73, "volume": 6337459.0}, {"date": "2024-01-24", "close": 57.31, "volume": 7615364.0}, {"date": "2024-01-25", "close": 58.01, "volume": 9611691.0}, {"date": "2024-01-26", "close": 58.4, "volume": 7102831.0}, {"date": "2024-01-29", "close": 58.22, "volume": 7175765.0}, {"date": "2024-01-30", "close": 58.9, "volume": 8337535.0}, {"date": "2024-01-31", "close": 57.57, "volume": 8941945.0}, {"date": "2024-02-01", "close": 57.32, "volume": 11277680.0}, {"date": "2024-02-02", "close": 57.04, "volume": 8412426.0}, {"date": "2024-02-05", "close": 56.98, "volume": 10196940.0}, {"date": "2024-02-06", "close": 57.57, "volume": 9089078.0}, {"date": "2024-02-07", "close": 57.62, "volume": 8044992.0}, {"date": "2024-02-08", "close": 58.05, "volume": 7706500.0}, {"date": "2024-02-09", "close": 57.47, "volume": 8114632.0}, {"date": "2024-02-12", "close": 58.03, "volume": 8878229.0}, {"date": "2024-02-13", "close": 57.61, "volume": 10324720.0}, {"date": "2024-02-14", "close": 57.3, "volume": 12516620.0}, {"date": "2024-02-15", "close": 60.11, "volume": 21966020.0}, {"date": "2024-02-16", "close": 60.52, "volume": 13471990.0}, {"date": "2024-02-20", "close": 59.56, "volume": 16896770.0}, {"date": "2024-02-21", "close": 60.47, "volume": 10314300.0}, {"date": "2024-02-22", "close": 60.53, "volume": 9369267.0}, {"date": "2024-02-23", "close": 60.02, "volume": 7789933.0}, {"date": "2024-02-26", "close": 60.47, "volume": 8510033.0}, {"date": "2024-02-27", "close": 60.6, "volume": 7051794.0}, {"date": "2024-02-28", "close": 60.26, "volume": 7838173.0}, {"date": "2024-02-29", "close": 60.61, "volume": 7574390.0}, {"date": "2024-03-01", "close": 61.36, "volume": 7662004.0}, {"date": "2024-03-04", "close": 60.68, "volume": 6359330.0}, {"date": "2024-03-05", "close": 60.58, "volume": 6543015.0}, {"date": "2024-03-06", "close": 61.09, "volume": 7919105.0}, {"date": "2024-03-07", "close": 61.05, "volume": 7403258.0}, {"date": "2024-03-08", "close": 60.8, "volume": 5288313.0}, {"date": "2024-03-11", "close": 61.52, "volume": 6760641.0}, {"date": "2024-03-12", "close": 61.14, "volume": 7124948.0}, {"date": "2024-03-13", "close": 62.06, "volume": 8672366.0}, {"date": "2024-03-14", "close": 62.58, "volume": 7433691.0}, {"date": "2024-03-15", "close": 62.65, "volume": 9782647.0}, {"date": "2024-03-18", "close": 63.2, "volume": 6797645.0}, {"date": "2024-03-19", "close": 64.06, "volume": 6956018.0}, {"date": "2024-03-20", "close": 63.79, "volume": 6313550.0}, {"date": "2024-03-21", "close": 63.93, "volume": 5371058.0}, {"date": "2024-03-22", "close": 63.81, "volume": 4927691.0}, {"date": "2024-03-25", "close": 64.55, "volume": 6921295.0}, {"date": "2024-03-26", "close": 63.32, "volume": 6182668.0}, {"date": "2024-03-27", "close": 64.2, "volume": 5725656.0}, {"date": "2024-03-28", "close": 64.99, "volume": 7159609.0}, {"date": "2024-04-01", "close": 66.38, "volume": 8035345.0}, {"date": "2024-04-02", "close": 67.26, "volume": 11722070.0}, {"date": "2024-04-03", "close": 67.71, "volume": 8505861.0}, {"date": "2024-04-04", "close": 67.63, "volume": 7475681.0}, {"date": "2024-04-05", "close": 69.25, "volume": 12365330.0}, {"date": "2024-04-08", "close": 68.73, "volume": 7830359.0}, {"date": "2024-04-09", "close": 68.55, "volume": 4833478.0}, {"date": "2024-04-10", "close": 68.94, "volume": 8136342.0}, {"date": "2024-04-11", "close": 69.26, "volume": 7078421.0}, {"date": "2024-04-12", "close": 69.01, "volume": 14699520.0}, {"date": "2024-04-15", "close": 68.34, "volume": 9248606.0}, {"date": "2024-04-16", "close": 66.82, "volume": 12447990.0}, {"date": "2024-04-17", "close": 65.98, "volume": 7053844.0}, {"date": "2024-04-18", "close": 66.04, "volume": 7017512.0}, {"date": "2024-04-19", "close": 66.63, "volume": 9794542.0}, {"date": "2024-04-22", "close": 67.0, "volume": 6274043.0}, {"date": "2024-04-23", "close": 67.39, "volume": 5385774.0}, {"date": "2024-04-24", "close": 67.33, "volume": 5285794.0}, {"date": "2024-04-25", "close": 67.88, "volume": 5316654.0}, {"date": "2024-04-26", "close": 67.78, "volume": 5426855.0}, {"date": "2024-04-29", "close": 68.23, "volume": 5439026.0}, {"date": "2024-04-30", "close": 66.14, "volume": 7386147.0}, {"date": "2024-05-01", "close": 64.45, "volume": 8663371.0}, {"date": "2024-05-02", "close": 64.66, "volume": 5504572.0}, {"date": "2024-05-03", "close": 64.39, "volume": 6771518.0}, {"date": "2024-05-06", "close": 65.02, "volume": 8382865.0}, {"date": "2024-05-07", "close": 65.07, "volume": 6266332.0}, {"date": "2024-05-08", "close": 63.68, "volume": 9079816.0}, {"date": "2024-05-09", "close": 64.24, "volume": 4983474.0}, {"date": "2024-05-10", "close": 63.57, "volume": 6540351.0}, {"date": "2024-05-13", "close": 62.91, "volume": 6419779.0}, {"date": "2024-05-14", "close": 63.06, "volume": 4711024.0}, {"date": "2024-05-15", "close": 63.38, "volume": 6410733.0}, {"date": "2024-05-16", "close": 62.86, "volume": 5313451.0}, {"date": "2024-05-17", "close": 63.41, "volume": 6602590.0}, {"date": "2024-05-20", "close": 63.57, "volume": 4840800.0}, {"date": "2024-05-21", "close": 63.35, "volume": 4089545.0}, {"date": "2024-05-22", "close": 62.66, "volume": 5747933.0}, {"date": "2024-05-23", "close": 61.96, "volume": 6609158.0}, {"date": "2024-05-24", "close": 61.95, "volume": 4616691.0}, {"date": "2024-05-28", "close": 62.21, "volume": 6271932.0}, {"date": "2024-05-29", "close": 61.12, "volume": 6714304.0}, {"date": "2024-05-30", "close": 61.21, "volume": 3790466.0}, {"date": "2024-05-31", "close": 62.5, "volume": 7976893.0}, {"date": "2024-06-03", "close": 60.57, "volume": 7562919.0}, {"date": "2024-06-04", "close": 59.89, "volume": 6910088.0}, {"date": "2024-06-05", "close": 59.84, "volume": 4903049.0}, {"date": "2024-06-06", "close": 60.08, "volume": 5026815.0}, {"date": "2024-06-07", "close": 59.48, "volume": 6964194.0}, {"date": "2024-06-10", "close": 60.48, "volume": 7826980.0}, {"date": "2024-06-11", "close": 60.61, "volume": 4899118.0}, {"date": "2024-06-12", "close": 60.3, "volume": 7426142.0}, {"date": "2024-06-13", "close": 59.8, "volume": 9185116.0}, {"date": "2024-06-14", "close": 59.84, "volume": 8611084.0}, {"date": "2024-06-17", "close": 60.2, "volume": 7717187.0}, {"date": "2024-06-18", "close": 61.26, "volume": 10427080.0}, {"date": "2024-06-20", "close": 62.44, "volume": 11219720.0}, {"date": "2024-06-21", "close": 60.92, "volume": 21295010.0}, {"date": "2024-06-24", "close": 63.25, "volume": 10315120.0}, {"date": "2024-06-25", "close": 63.1, "volume": 6212550.0}, {"date": "2024-06-26", "close": 62.87, "volume": 5259339.0}, {"date": "2024-06-27", "close": 62.69, "volume": 4730917.0}, {"date": "2024-06-28", "close": 63.03, "volume": 8396987.0}, {"date": "2024-07-01", "close": 62.88, "volume": 5321642.0}, {"date": "2024-07-02", "close": 62.36, "volume": 6662979.0}, {"date": "2024-07-03", "close": 62.32, "volume": 4119048.0}, {"date": "2024-07-05", "close": 61.79, "volume": 4850650.0}, {"date": "2024-07-08", "close": 60.95, "volume": 6330865.0}, {"date": "2024-07-09", "close": 61.02, "volume": 5509438.0}, {"date": "2024-07-10", "close": 61.41, "volume": 5217159.0}, {"date": "2024-07-11", "close": 61.48, "volume": 5160215.0}, {"date": "2024-07-12", "close": 61.2, "volume": 5098670.0}, {"date": "2024-07-15", "close": 62.0, "volume": 8332416.0}, {"date": "2024-07-16", "close": 62.12, "volume": 5007221.0}, {"date": "2024-07-17", "close": 63.15, "volume": 7923800.0}, {"date": "2024-07-18", "close": 63.73, "volume": 9040750.0}, {"date": "2024-07-19", "close": 63.13, "volume": 10018680.0}, {"date": "2024-07-22", "close": 61.21, "volume": 9944140.0}, {"date": "2024-07-23", "close": 60.41, "volume": 8853099.0}, {"date": "2024-07-24", "close": 60.07, "volume": 5568184.0}, {"date": "2024-07-25", "close": 60.53, "volume": 5711697.0}, {"date": "2024-07-26", "close": 60.54, "volume": 5189137.0}, {"date": "2024-07-29", "close": 60.18, "volume": 6335322.0}, {"date": "2024-07-30", "close": 60.27, "volume": 5804181.0}, {"date": "2024-07-31", "close": 60.82, "volume": 5683145.0}, {"date": "2024-08-01", "close": 59.38, "volume": 9600084.0}, {"date": "2024-08-02", "close": 57.67, "volume": 16195900.0}, {"date": "2024-08-05", "close": 56.18, "volume": 13395770.0}, {"date": "2024-08-06", "close": 56.13, "volume": 8999055.0}, {"date": "2024-08-07", "close": 56.11, "volume": 9894974.0}, {"date": "2024-08-08", "close": 58.53, "volume": 13799520.0}, {"date": "2024-08-09", "close": 58.41, "volume": 7596926.0}, {"date": "2024-08-12", "close": 58.98, "volume": 6594432.0}, {"date": "2024-08-13", "close": 57.46, "volume": 22503590.0}, {"date": "2024-08-14", "close": 56.94, "volume": 18222250.0}, {"date": "2024-08-15", "close": 57.81, "volume": 10305800.0}, {"date": "2024-08-16", "close": 57.61, "volume": 8914689.0}, {"date": "2024-08-19", "close": 57.39, "volume": 11056450.0}, {"date": "2024-08-20", "close": 56.17, "volume": 14461100.0}, {"date": "2024-08-21", "close": 56.02, "volume": 13709710.0}, {"date": "2024-08-22", "close": 56.1, "volume": 8677016.0}, {"date": "2024-08-23", "close": 57.24, "volume": 12116800.0}, {"date": "2024-08-26", "close": 57.37, "volume": 11299570.0}, {"date": "2024-08-27", "close": 56.84, "volume": 8436250.0}, {"date": "2024-08-28", "close": 56.78, "volume": 7284362.0}, {"date": "2024-08-29", "close": 57.21, "volume": 9452025.0}, {"date": "2024-08-30", "close": 56.98, "volume": 9622330.0}, {"date": "2024-09-03", "close": 55.4, "volume": 15361130.0}, {"date": "2024-09-04", "close": 54.63, "volume": 10359490.0}, {"date": "2024-09-05", "close": 53.74, "volume": 14145180.0}, {"date": "2024-09-06", "close": 52.03, "volume": 17188010.0}, {"date": "2024-09-09", "close": 52.18, "volume": 11129120.0}, {"date": "2024-09-10", "close": 51.39, "volume": 13685540.0}, {"date": "2024-09-11", "close": 50.66, "volume": 16988540.0}, {"date": "2024-09-12", "close": 50.99, "volume": 11900530.0}, {"date": "2024-09-13", "close": 51.05, "volume": 12359220.0}, {"date": "2024-09-16", "close": 51.29, "volume": 9625524.0}, {"date": "2024-09-17", "close": 52.06, "volume": 11813990.0}, {"date": "2024-09-18", "close": 51.75, "volume": 9013517.0}, {"date": "2024-09-19", "close": 52.03, "volume": 10834370.0}, {"date": "2024-09-20", "close": 51.64, "volume": 11379110.0}, {"date": "2024-09-23", "close": 52.24, "volume": 9571974.0}, {"date": "2024-09-24", "close": 52.4, "volume": 9206785.0}, {"date": "2024-09-25", "close": 51.12, "volume": 11819990.0}, {"date": "2024-09-26", "close": 49.91, "volume": 22350680.0}, {"date": "2024-09-27", "close": 51.03, "volume": 15713890.0}, {"date": "2024-09-30", "close": 51.54, "volume": 20330670.0}, {"date": "2024-10-01", "close": 53.25, "volume": 27900430.0}, {"date": "2024-10-02", "close": 53.44, "volume": 22803280.0}, {"date": "2024-10-03", "close": 54.79, "volume": 17561460.0}, {"date": "2024-10-04", "close": 55.76, "volume": 14421460.0}, {"date": "2024-10-07", "close": 55.91, "volume": 16170050.0}, {"date": "2024-10-08", "close": 54.32, "volume": 13771560.0}, {"date": "2024-10-09", "close": 53.9, "volume": 8850050.0}, {"date": "2024-10-10", "close": 54.57, "volume": 7234168.0}, {"date": "2024-10-11", "close": 54.76, "volume": 9436822.0}, {"date": "2024-10-14", "close": 53.91, "volume": 10175790.0}, {"date": "2024-10-15", "close": 51.56, "volume": 14928790.0}, {"date": "2024-10-16", "close": 51.26, "volume": 8507367.0}, {"date": "2024-10-17", "close": 51.72, "volume": 7643960.0}, {"date": "2024-10-18", "close": 51.66, "volume": 9433698.0}, {"date": "2024-10-21", "close": 51.82, "volume": 8892324.0}, {"date": "2024-10-22", "close": 52.1, "volume": 7730820.0}, {"date": "2024-10-23", "close": 51.32, "volume": 8185544.0}, {"date": "2024-10-24", "close": 51.35, "volume": 8926537.0}, {"date": "2024-10-25", "close": 51.58, "volume": 8825258.0}, {"date": "2024-10-28", "close": 50.63, "volume": 11747680.0}, {"date": "2024-10-29", "close": 50.08, "volume": 8425615.0}, {"date": "2024-10-30", "close": 50.17, "volume": 7022522.0}, {"date": "2024-10-31", "close": 50.11, "volume": 10964060.0}, {"date": "2024-11-01", "close": 49.57, "volume": 13267240.0}, {"date": "2024-11-04", "close": 50.56, "volume": 9668465.0}, {"date": "2024-11-05", "close": 50.4, "volume": 7997904.0}, {"date": "2024-11-06", "close": 51.39, "volume": 20203730.0}, {"date": "2024-11-07", "close": 51.21, "volume": 12328150.0}, {"date": "2024-11-08", "close": 50.53, "volume": 13729910.0}, {"date": "2024-11-11", "close": 50.81, "volume": 10675980.0}, {"date": "2024-11-12", "close": 50.29, "volume": 12197450.0}, {"date": "2024-11-13", "close": 51.12, "volume": 24172210.0}, {"date": "2024-11-14", "close": 50.67, "volume": 13340730.0}, {"date": "2024-11-15", "close": 49.97, "volume": 15043330.0}, {"date": "2024-11-18", "close": 50.91, "volume": 12004840.0}, {"date": "2024-11-19", "close": 50.5, "volume": 8065513.0}, {"date": "2024-11-20", "close": 50.91, "volume": 7554093.0}, {"date": "2024-11-21", "close": 51.54, "volume": 8156055.0}, {"date": "2024-11-22", "close": 51.93, "volume": 7431813.0}, {"date": "2024-11-25", "close": 50.44, "volume": 13813050.0}, {"date": "2024-11-26", "close": 49.85, "volume": 12284560.0}, {"date": "2024-11-27", "close": 50.32, "volume": 6828027.0}, {"date": "2024-11-29", "close": 50.58, "volume": 3820275.0}, {"date": "2024-12-02", "close": 50.42, "volume": 8008074.0}, {"date": "2024-12-03", "close": 50.4, "volume": 6351349.0}, {"date": "2024-12-04", "close": 48.9, "volume": 14729160.0}, {"date": "2024-12-05", "close": 48.48, "volume": 9937755.0}, {"date": "2024-12-06", "close": 47.54, "volume": 16583820.0}, {"date": "2024-12-09", "close": 48.72, "volume": 12216260.0}, {"date": "2024-12-10", "close": 48.05, "volume": 10053960.0}, {"date": "2024-12-11", "close": 48.47, "volume": 9617308.0}, {"date": "2024-12-12", "close": 48.19, "volume": 7557726.0}, {"date": "2024-12-13", "close": 47.64, "volume": 10414890.0}, {"date": "2024-12-16", "close": 46.6, "volume": 14145520.0}, {"date": "2024-12-17", "close": 46.56, "volume": 16866560.0}, {"date": "2024-12-18", "close": 46.02, "volume": 16405630.0}, {"date": "2024-12-19", "close": 45.36, "volume": 18592070.0}, {"date": "2024-12-20", "close": 47.13, "volume": 29108340.0}, {"date": "2024-12-23", "close": 47.84, "volume": 16857600.0}, {"date": "2024-12-24", "close": 48.12, "volume": 5786870.0}, {"date": "2024-12-26", "close": 48.2, "volume": 11254650.0}, {"date": "2024-12-27", "close": 48.56, "volume": 11712100.0}, {"date": "2024-12-30", "close": 48.46, "volume": 10123490.0}, {"date": "2024-12-31", "close": 49.41, "volume": 10556390.0}, {"date": "2025-01-02", "close": 49.81, "volume": 11808250.0}, {"date": "2025-01-03", "close": 50.51, "volume": 10633350.0}, {"date": "2025-01-06", "close": 50.77, "volume": 10215480.0}, {"date": "2025-01-07", "close": 51.55, "volume": 9785295.0}, {"date": "2025-01-08", "close": 51.19, "volume": 7460472.0}, {"date": "2025-01-10", "close": 51.3, "volume": 10917150.0}, {"date": "2025-01-13", "close": 52.68, "volume": 13921630.0}, {"date": "2025-01-14", "close": 52.08, "volume": 8000303.0}, {"date": "2025-01-15", "close": 52.7, "volume": 11068300.0}, {"date": "2025-01-16", "close": 52.3, "volume": 6188123.0}, {"date": "2025-01-17", "close": 51.97, "volume": 7852680.0}, {"date": "2025-01-21", "close": 50.55, "volume": 13416680.0}, {"date": "2025-01-22", "close": 50.2, "volume": 9095238.0}, {"date": "2025-01-23", "close": 50.34, "volume": 8269151.0}, {"date": "2025-01-24", "close": 49.29, "volume": 12603820.0}, {"date": "2025-01-27", "close": 49.56, "volume": 9337355.0}, {"date": "2025-01-28", "close": 49.0, "volume": 7280625.0}, {"date": "2025-01-29", "close": 48.83, "volume": 5732780.0}, {"date": "2025-01-30", "close": 48.92, "volume": 6061116.0}, {"date": "2025-01-31", "close": 46.65, "volume": 18133610.0}, {"date": "2025-02-03", "close": 46.37, "volume": 13459520.0}, {"date": "2025-02-04", "close": 47.59, "volume": 10976870.0}, {"date": "2025-02-05", "close": 47.36, "volume": 8233247.0}, {"date": "2025-02-06", "close": 46.98, "volume": 9155670.0}, {"date": "2025-02-07", "close": 46.78, "volume": 6735541.0}, {"date": "2025-02-10", "close": 48.38, "volume": 11064900.0}, {"date": "2025-02-11", "close": 48.61, "volume": 8143072.0}, {"date": "2025-02-12", "close": 47.83, "volume": 10600440.0}, {"date": "2025-02-13", "close": 47.88, "volume": 8550079.0}, {"date": "2025-02-14", "close": 48.06, "volume": 10436050.0}, {"date": "2025-02-18", "close": 48.84, "volume": 15377520.0}, {"date": "2025-02-19", "close": 50.99, "volume": 27240600.0}, {"date": "2025-02-20", "close": 52.09, "volume": 14179370.0}, {"date": "2025-02-21", "close": 50.42, "volume": 13892940.0}, {"date": "2025-02-24", "close": 49.86, "volume": 11141720.0}, {"date": "2025-02-25", "close": 48.89, "volume": 11145330.0}, {"date": "2025-02-26", "close": 48.55, "volume": 7218786.0}, {"date": "2025-02-27", "close": 48.65, "volume": 10408430.0}, {"date": "2025-02-28", "close": 48.84, "volume": 12687890.0}, {"date": "2025-03-03", "close": 46.45, "volume": 24994050.0}, {"date": "2025-03-04", "close": 46.53, "volume": 15597960.0}, {"date": "2025-03-05", "close": 45.51, "volume": 18198660.0}, {"date": "2025-03-06", "close": 45.71, "volume": 10782870.0}, {"date": "2025-03-07", "close": 47.24, "volume": 11347780.0}, {"date": "2025-03-10", "close": 47.36, "volume": 12525930.0}, {"date": "2025-03-11", "close": 46.28, "volume": 11418720.0}, {"date": "2025-03-12", "close": 46.1, "volume": 8700007.0}, {"date": "2025-03-13", "close": 45.45, "volume": 11483310.0}, {"date": "2025-03-14", "close": 46.53, "volume": 12177350.0}, {"date": "2025-03-17", "close": 47.26, "volume": 10750940.0}, {"date": "2025-03-18", "close": 47.65, "volume": 8347383.0}, {"date": "2025-03-19", "close": 47.96, "volume": 9812668.0}, {"date": "2025-03-20", "close": 47.96, "volume": 9062264.0}, {"date": "2025-03-21", "close": 47.94, "volume": 23304420.0}, {"date": "2025-03-24", "close": 47.92, "volume": 10159540.0}, {"date": "2025-03-25", "close": 49.01, "volume": 11109250.0}, {"date": "2025-03-26", "close": 49.75, "volume": 11294880.0}, {"date": "2025-03-27", "close": 49.51, "volume": 10818040.0}, {"date": "2025-03-28", "close": 48.83, "volume": 7897846.0}, {"date": "2025-03-31", "close": 49.36, "volume": 8510537.0}, {"date": "2025-04-01", "close": 49.19, "volume": 5909184.0}, {"date": "2025-04-02", "close": 49.33, "volume": 6164727.0}, {"date": "2025-04-03", "close": 43.9, "volume": 24998800.0}, {"date": "2025-04-04", "close": 40.54, "volume": 44692210.0}, {"date": "2025-04-07", "close": 38.75, "volume": 26817830.0}, {"date": "2025-04-08", "close": 36.11, "volume": 24882070.0}, {"date": "2025-04-09", "close": 40.23, "volume": 40101200.0}, {"date": "2025-04-10", "close": 36.47, "volume": 26434130.0}, {"date": "2025-04-11", "close": 37.67, "volume": 17827080.0}, {"date": "2025-04-14", "close": 37.9, "volume": 12666750.0}, {"date": "2025-04-15", "close": 37.8, "volume": 9350335.0}, {"date": "2025-04-16", "close": 38.45, "volume": 11399440.0}, {"date": "2025-04-17", "close": 39.71, "volume": 13297470.0}, {"date": "2025-04-21", "close": 39.02, "volume": 8489087.0}, {"date": "2025-04-22", "close": 39.97, "volume": 7442120.0}, {"date": "2025-04-23", "close": 39.83, "volume": 10980010.0}, {"date": "2025-04-24", "close": 40.37, "volume": 7860621.0}, {"date": "2025-04-25", "close": 40.36, "volume": 6409349.0}, {"date": "2025-04-28", "close": 40.51, "volume": 5504046.0}, {"date": "2025-04-29", "close": 40.35, "volume": 6906813.0}, {"date": "2025-04-30", "close": 39.41, "volume": 11058010.0}, {"date": "2025-05-01", "close": 40.44, "volume": 10678160.0}, {"date": "2025-05-02", "close": 40.61, "volume": 10594790.0}, {"date": "2025-05-05", "close": 38.81, "volume": 15394620.0}, {"date": "2025-05-06", "close": 39.28, "volume": 9333604.0}, {"date": "2025-05-07", "close": 39.01, "volume": 12673150.0}, {"date": "2025-05-08", "close": 41.44, "volume": 22520540.0}, {"date": "2025-05-09", "close": 42.16, "volume": 11651260.0}, {"date": "2025-05-12", "close": 43.86, "volume": 17874190.0}, {"date": "2025-05-13", "close": 44.39, "volume": 12907890.0}, {"date": "2025-05-14", "close": 43.82, "volume": 8668092.0}, {"date": "2025-05-15", "close": 43.37, "volume": 10017110.0}, {"date": "2025-05-16", "close": 43.04, "volume": 7578976.0}, {"date": "2025-05-19", "close": 42.31, "volume": 8309818.0}, {"date": "2025-05-20", "close": 41.9, "volume": 5922230.0}, {"date": "2025-05-21", "close": 41.13, "volume": 11243010.0}, {"date": "2025-05-22", "close": 41.08, "volume": 8588484.0}, {"date": "2025-05-23", "close": 41.29, "volume": 6511722.0}, {"date": "2025-05-27", "close": 41.62, "volume": 7682357.0}, {"date": "2025-05-28", "close": 41.12, "volume": 6722317.0}, {"date": "2025-05-29", "close": 41.46, "volume": 5928851.0}, {"date": "2025-05-30", "close": 40.78, "volume": 8919917.0}, {"date": "2025-06-02", "close": 41.44, "volume": 8003732.0}, {"date": "2025-06-03", "close": 42.69, "volume": 12204360.0}, {"date": "2025-06-04", "close": 41.91, "volume": 11577600.0}, {"date": "2025-06-05", "close": 41.82, "volume": 7026625.0}, {"date": "2025-06-06", "close": 42.54, "volume": 6850087.0}, {"date": "2025-06-09", "close": 43.24, "volume": 9766707.0}, {"date": "2025-06-10", "close": 43.91, "volume": 9153382.0}, {"date": "2025-06-11", "close": 44.84, "volume": 9400328.0}, {"date": "2025-06-12", "close": 44.76, "volume": 9681767.0}, {"date": "2025-06-13", "close": 46.45, "volume": 23657350.0}, {"date": "2025-06-16", "close": 45.33, "volume": 19689020.0}, {"date": "2025-06-17", "close": 45.98, "volume": 16066830.0}, {"date": "2025-06-18", "close": 45.35, "volume": 15678170.0}, {"date": "2025-06-20", "close": 45.63, "volume": 23635520.0}, {"date": "2025-06-23", "close": 43.95, "volume": 27895530.0}, {"date": "2025-06-24", "close": 42.48, "volume": 20545110.0}, {"date": "2025-06-25", "close": 42.42, "volume": 13625460.0}, {"date": "2025-06-26", "close": 43.16, "volume": 11948970.0}, {"date": "2025-06-27", "close": 42.6, "volume": 20706990.0}, {"date": "2025-06-30", "close": 42.01, "volume": 9624080.0}, {"date": "2025-07-01", "close": 42.86, "volume": 10608100.0}, {"date": "2025-07-02", "close": 43.93, "volume": 8795835.0}, {"date": "2025-07-03", "close": 43.8, "volume": 4579235.0}, {"date": "2025-07-07", "close": 43.35, "volume": 12454540.0}, {"date": "2025-07-08", "close": 45.75, "volume": 15728960.0}, {"date": "2025-07-09", "close": 45.57, "volume": 8685266.0}, {"date": "2025-07-10", "close": 45.85, "volume": 7672488.0}, {"date": "2025-07-11", "close": 46.31, "volume": 7604573.0}, {"date": "2025-07-14", "close": 45.07, "volume": 10955090.0}, {"date": "2025-07-15", "close": 42.69, "volume": 29967090.0}, {"date": "2025-07-16", "close": 42.63, "volume": 13669010.0}, {"date": "2025-07-17", "close": 43.55, "volume": 11308160.0}, {"date": "2025-07-18", "close": 43.62, "volume": 11723920.0}, {"date": "2025-07-21", "close": 43.0, "volume": 7429430.0}, {"date": "2025-07-22", "close": 43.56, "volume": 7747711.0}, {"date": "2025-07-23", "close": 44.44, "volume": 7440812.0}, {"date": "2025-07-24", "close": 44.63, "volume": 7445067.0}, {"date": "2025-07-25", "close": 44.71, "volume": 5640803.0}, {"date": "2025-07-28", "close": 45.55, "volume": 7675642.0}, {"date": "2025-07-29", "close": 45.46, "volume": 12012530.0}, {"date": "2025-07-30", "close": 44.41, "volume": 7880396.0}, {"date": "2025-07-31", "close": 43.94, "volume": 8419308.0}, {"date": "2025-08-01", "close": 43.41, "volume": 14411580.0}, {"date": "2025-08-04", "close": 42.86, "volume": 13041690.0}, {"date": "2025-08-05", "close": 43.08, "volume": 7979618.0}, {"date": "2025-08-06", "close": 42.54, "volume": 14901380.0}, {"date": "2025-08-07", "close": 43.59, "volume": 19232380.0}, {"date": "2025-08-08", "close": 44.32, "volume": 13395660.0}, {"date": "2025-08-11", "close": 43.71, "volume": 8904141.0}, {"date": "2025-08-12", "close": 44.15, "volume": 8264552.0}, {"date": "2025-08-13", "close": 44.75, "volume": 8117371.0}, {"date": "2025-08-14", "close": 44.77, "volume": 6943657.0}, {"date": "2025-08-15", "close": 44.61, "volume": 8764760.0}, {"date": "2025-08-18", "close": 44.21, "volume": 8605518.0}, {"date": "2025-08-19", "close": 43.96, "volume": 7332533.0}, {"date": "2025-08-20", "close": 44.27, "volume": 8073902.0}, {"date": "2025-08-21", "close": 44.56, "volume": 6643792.0}, {"date": "2025-08-22", "close": 45.83, "volume": 11276760.0}, {"date": "2025-08-25", "close": 46.4, "volume": 8649160.0}, {"date": "2025-08-26", "close": 46.04, "volume": 8983782.0}, {"date": "2025-08-27", "close": 46.87, "volume": 8590743.0}, {"date": "2025-08-28", "close": 47.51, "volume": 7998624.0}, {"date": "2025-08-29", "close": 47.61, "volume": 5796567.0}, {"date": "2025-09-02", "close": 48.05, "volume": 7540141.0}, {"date": "2025-09-03", "close": 46.3, "volume": 9513100.0}, {"date": "2025-09-04", "close": 46.61, "volume": 7596309.0}, {"date": "2025-09-05", "close": 45.91, "volume": 9840623.0}, {"date": "2025-09-08", "close": 45.38, "volume": 7573718.0}, {"date": "2025-09-09", "close": 45.14, "volume": 6085779.0}, {"date": "2025-09-10", "close": 46.31, "volume": 7474738.0}, {"date": "2025-09-11", "close": 46.02, "volume": 5064687.0}, {"date": "2025-09-12", "close": 45.67, "volume": 5328082.0}, {"date": "2025-09-15", "close": 45.47, "volume": 5727361.0}, {"date": "2025-09-16", "close": 47.76, "volume": 13816550.0}, {"date": "2025-09-17", "close": 47.19, "volume": 8920105.0}, {"date": "2025-09-18", "close": 47.36, "volume": 8438063.0}, {"date": "2025-09-19", "close": 46.1, "volume": 14274590.0}, {"date": "2025-09-22", "close": 45.76, "volume": 9758174.0}, {"date": "2025-09-23", "close": 46.42, "volume": 8996749.0}, {"date": "2025-09-24", "close": 46.89, "volume": 7333508.0}, {"date": "2025-09-25", "close": 46.99, "volume": 7482261.0}, {"date": "2025-09-26", "close": 47.47, "volume": 10208710.0}, {"date": "2025-09-29", "close": 48.1, "volume": 18526890.0}, {"date": "2025-09-30", "close": 47.25, "volume": 16686210.0}, {"date": "2025-10-01", "close": 47.72, "volume": 9794106.0}, {"date": "2025-10-02", "close": 44.23, "volume": 44032950.0}, {"date": "2025-10-03", "close": 44.85, "volume": 17360500.0}, {"date": "2025-10-06", "close": 45.4, "volume": 13261360.0}, {"date": "2025-10-07", "close": 45.33, "volume": 8613801.0}, {"date": "2025-10-08", "close": 45.04, "volume": 7592587.0}, {"date": "2025-10-09", "close": 44.52, "volume": 12263660.0}, {"date": "2025-10-10", "close": 42.15, "volume": 17095080.0}, {"date": "2025-10-13", "close": 42.42, "volume": 8521487.0}, {"date": "2025-10-14", "close": 42.28, "volume": 9011843.0}, {"date": "2025-10-15", "close": 41.88, "volume": 8304434.0}, {"date": "2025-10-16", "close": 41.04, "volume": 10736380.0}, {"date": "2025-10-17", "close": 40.9, "volume": 9536635.0}, {"date": "2025-10-20", "close": 41.03, "volume": 8810963.0}, {"date": "2025-10-21", "close": 40.91, "volume": 8563785.0}, {"date": "2025-10-22", "close": 41.73, "volume": 11053050.0}, {"date": "2025-10-23", "close": 42.88, "volume": 13814630.0}, {"date": "2025-10-24", "close": 42.57, "volume": 7213344.0}, {"date": "2025-10-27", "close": 42.3, "volume": 7546353.0}, {"date": "2025-10-28", "close": 40.83, "volume": 13300100.0}, {"date": "2025-10-29", "close": 40.58, "volume": 10870060.0}, {"date": "2025-10-30", "close": 40.7, "volume": 9556041.0}, {"date": "2025-10-31", "close": 41.2, "volume": 7211588.0}, {"date": "2025-11-03", "close": 40.92, "volume": 7293360.0}, {"date": "2025-11-04", "close": 40.08, "volume": 7720904.0}, {"date": "2025-11-05", "close": 39.75, "volume": 8251322.0}, {"date": "2025-11-06", "close": 40.3, "volume": 9987553.0}, {"date": "2025-11-07", "close": 41.31, "volume": 10788460.0}, {"date": "2025-11-10", "close": 41.8, "volume": 11909220.0}, {"date": "2025-11-11", "close": 41.85, "volume": 18086690.0}, {"date": "2025-11-12", "close": 41.93, "volume": 10927180.0}, {"date": "2025-11-13", "close": 42.02, "volume": 8678794.0}, {"date": "2025-11-14", "close": 42.76, "volume": 8617291.0}, {"date": "2025-11-17", "close": 41.69, "volume": 8093918.0}, {"date": "2025-11-18", "close": 42.52, "volume": 7963240.0}, {"date": "2025-11-19", "close": 41.45, "volume": 7098155.0}, {"date": "2025-11-20", "close": 41.21, "volume": 9657720.0}, {"date": "2025-11-21", "close": 41.44, "volume": 9210583.0}, {"date": "2025-11-24", "close": 41.43, "volume": 8834372.0}, {"date": "2025-11-25", "close": 41.41, "volume": 7738532.0}, {"date": "2025-11-26", "close": 41.42, "volume": 7116381.0}, {"date": "2025-11-28", "close": 42.0, "volume": 4155459.0}, {"date": "2025-12-01", "close": 42.34, "volume": 7506296.0}, {"date": "2025-12-02", "close": 41.98, "volume": 7984707.0}, {"date": "2025-12-03", "close": 42.45, "volume": 7062942.0}, {"date": "2025-12-04", "close": 42.67, "volume": 4929852.0}, {"date": "2025-12-05", "close": 42.43, "volume": 10015030.0}, {"date": "2025-12-08", "close": 41.36, "volume": 12415620.0}, {"date": "2025-12-09", "close": 41.55, "volume": 7143519.0}, {"date": "2025-12-10", "close": 41.75, "volume": 9376793.0}, {"date": "2025-12-11", "close": 41.2, "volume": 8317150.0}, {"date": "2025-12-12", "close": 41.07, "volume": 6832740.0}, {"date": "2025-12-15", "close": 40.19, "volume": 11340890.0}, {"date": "2025-12-16", "close": 38.92, "volume": 13132410.0}, {"date": "2025-12-17", "close": 40.63, "volume": 13941370.0}, {"date": "2025-12-18", "close": 39.73, "volume": 9025714.0}, {"date": "2025-12-19", "close": 39.62, "volume": 14408160.0}, {"date": "2025-12-22", "close": 40.27, "volume": 10171960.0}, {"date": "2025-12-23", "close": 40.1, "volume": 7796413.0}, {"date": "2025-12-24", "close": 40.0, "volume": 3613582.0}, {"date": "2025-12-26", "close": 39.85, "volume": 6111642.0}, {"date": "2025-12-29", "close": 40.41, "volume": 10977360.0}, {"date": "2025-12-30", "close": 41.46, "volume": 10912680.0}, {"date": "2025-12-31", "close": 41.12, "volume": 6963236.0}, {"date": "2026-01-02", "close": 42.38, "volume": 10798320.0}, {"date": "2026-01-05", "close": 41.23, "volume": 20512300.0}, {"date": "2026-01-06", "close": 41.74, "volume": 14049440.0}, {"date": "2026-01-07", "close": 40.99, "volume": 10700800.0}, {"date": "2026-01-08", "close": 43.23, "volume": 15670680.0}, {"date": "2026-01-09", "close": 42.86, "volume": 10168010.0}, {"date": "2026-01-12", "close": 42.72, "volume": 8081774.0}, {"date": "2026-01-13", "close": 43.31, "volume": 14046380.0}, {"date": "2026-01-14", "close": 44.32, "volume": 14345720.0}, {"date": "2026-01-15", "close": 43.17, "volume": 14135360.0}, {"date": "2026-01-16", "close": 42.7, "volume": 11064150.0}, {"date": "2026-01-20", "close": 42.24, "volume": 9322322.0}, {"date": "2026-01-21", "close": 43.51, "volume": 9276357.0}, {"date": "2026-01-22", "close": 43.15, "volume": 8623186.0}, {"date": "2026-01-23", "close": 44.1, "volume": 11408180.0}, {"date": "2026-01-26", "close": 43.92, "volume": 10221670.0}, {"date": "2026-01-27", "close": 44.55, "volume": 9205750.0}, {"date": "2026-01-28", "close": 44.83, "volume": 9806248.0}, {"date": "2026-01-29", "close": 45.42, "volume": 17850750.0}, {"date": "2026-01-30", "close": 45.39, "volume": 11482360.0}, {"date": "2026-02-02", "close": 43.8, "volume": 12146710.0}, {"date": "2026-02-03", "close": 45.26, "volume": 11361420.0}, {"date": "2026-02-04", "close": 46.69, "volume": 18471850.0}, {"date": "2026-02-05", "close": 45.09, "volume": 11951460.0}, {"date": "2026-02-06", "close": 46.31, "volume": 8746381.0}, {"date": "2026-02-09", "close": 46.66, "volume": 6827824.0}, {"date": "2026-02-10", "close": 46.27, "volume": 8482444.0}, {"date": "2026-02-11", "close": 47.24, "volume": 11948480.0}, {"date": "2026-02-12", "close": 45.49, "volume": 12430690.0}, {"date": "2026-02-13", "close": 46.07, "volume": 8621486.0}, {"date": "2026-02-17", "close": 45.94, "volume": 8315527.0}, {"date": "2026-02-18", "close": 47.11, "volume": 14138670.0}, {"date": "2026-02-19", "close": 51.53, "volume": 35384020.0}, {"date": "2026-02-20", "close": 51.84, "volume": 16536750.0}, {"date": "2026-02-23", "close": 52.43, "volume": 13782720.0}, {"date": "2026-02-24", "close": 51.95, "volume": 9470811.0}, {"date": "2026-02-25", "close": 50.94, "volume": 8689311.0}, {"date": "2026-02-26", "close": 51.43, "volume": 11334400.0}, {"date": "2026-02-27", "close": 53.08, "volume": 13123220.0}, {"date": "2026-03-02", "close": 54.21, "volume": 32590380.0}, {"date": "2026-03-03", "close": 53.68, "volume": 24194520.0}, {"date": "2026-03-04", "close": 53.61, "volume": 15074310.0}, {"date": "2026-03-05", "close": 53.24, "volume": 17679540.0}, {"date": "2026-03-06", "close": 54.19, "volume": 30455690.0}, {"date": "2026-03-09", "close": 55.02, "volume": 33141000.0}, {"date": "2026-03-10", "close": 53.12, "volume": 24601510.0}, {"date": "2026-03-11", "close": 55.58, "volume": 21062520.0}, {"date": "2026-03-12", "close": 58.41, "volume": 39396640.0}, {"date": "2026-03-13", "close": 57.88, "volume": 16303330.0}, {"date": "2026-03-16", "close": 57.25, "volume": 15133130.0}, {"date": "2026-03-17", "close": 57.73, "volume": 13180490.0}, {"date": "2026-03-18", "close": 58.38, "volume": 16104990.0}, {"date": "2026-03-19", "close": 59.58, "volume": 24790650.0}, {"date": "2026-03-20", "close": 60.71, "volume": 25484480.0}, {"date": "2026-03-23", "close": 60.31, "volume": 23805470.0}, {"date": "2026-03-24", "close": 61.25, "volume": 14732620.0}, {"date": "2026-03-25", "close": 61.85, "volume": 14016790.0}, {"date": "2026-03-26", "close": 64.36, "volume": 20658940.0}, {"date": "2026-03-27", "close": 65.32, "volume": 20170900.0}, {"date": "2026-03-30", "close": 66.24, "volume": 23021620.0}, {"date": "2026-03-31", "close": 65.0, "volume": 34955870.0}, {"date": "2026-04-01", "close": 62.23, "volume": 28329540.0}, {"date": "2026-04-02", "close": 62.97, "volume": 22356780.0}, {"date": "2026-04-06", "close": 62.96, "volume": 11676400.0}, {"date": "2026-04-07", "close": 62.94, "volume": 13460370.0}, {"date": "2026-04-08", "close": 59.77, "volume": 25788980.0}, {"date": "2026-04-09", "close": 58.53, "volume": 15496730.0}, {"date": "2026-04-10", "close": 57.97, "volume": 10476680.0}, {"date": "2026-04-13", "close": 58.06, "volume": 14483190.0}, {"date": "2026-04-14", "close": 55.38, "volume": 16461840.0}, {"date": "2026-04-15", "close": 55.83, "volume": 12237980.0}, {"date": "2026-04-16", "close": 56.87, "volume": 10022420.0}, {"date": "2026-04-17", "close": 53.79, "volume": 24183760.0}, {"date": "2026-04-20", "close": 54.48, "volume": 11503630.0}, {"date": "2026-04-21", "close": 56.33, "volume": 15402520.0}, {"date": "2026-04-22", "close": 57.05, "volume": 9488316.0}, {"date": "2026-04-23", "close": 57.83, "volume": 9731243.0}, {"date": "2026-04-24", "close": 57.12, "volume": 7851207.0}, {"date": "2026-04-27", "close": 57.27, "volume": 7551965.0}, {"date": "2026-04-28", "close": 58.61, "volume": 12734570.0}, {"date": "2026-04-29", "close": 60.76, "volume": 13771780.0}, {"date": "2026-04-30", "close": 60.58, "volume": 12990350.0}, {"date": "2026-05-01", "close": 58.71, "volume": 13859600.0}, {"date": "2026-05-04", "close": 60.27, "volume": 10361570.0}, {"date": "2026-05-05", "close": 59.34, "volume": 9435124.0}, {"date": "2026-05-06", "close": 55.12, "volume": 20697290.0}, {"date": "2026-05-07", "close": 53.94, "volume": 18219350.0}, {"date": "2026-05-08", "close": 53.03, "volume": 12962030.0}, {"date": "2026-05-11", "close": 55.14, "volume": 13719760.0}, {"date": "2026-05-12", "close": 56.27, "volume": 10639150.0}, {"date": "2026-05-13", "close": 56.18, "volume": 6925418.0}, {"date": "2026-05-14", "close": 56.84, "volume": 8768439.0}, {"date": "2026-05-15", "close": 59.62, "volume": 16712330.0}, {"date": "2026-05-18", "close": 59.7, "volume": 12276320.0}, {"date": "2026-05-19", "close": 60.7, "volume": 12682630.0}, {"date": "2026-05-20", "close": 58.87, "volume": 12476270.0}, {"date": "2026-05-21", "close": 58.83, "volume": 14021540.0}, {"date": "2026-05-22", "close": 58.81, "volume": 7923085.0}, {"date": "2026-05-26", "close": 57.46, "volume": 10569970.0}, {"date": "2026-05-27", "close": 56.89, "volume": 11363760.0}, {"date": "2026-05-28", "close": 57.32, "volume": 10911310.0}, {"date": "2026-05-29", "close": 56.63, "volume": 14401170.0}, {"date": "2026-06-01", "close": 58.92, "volume": 12362370.0}, {"date": "2026-06-02", "close": 59.09, "volume": 9612561.0}, {"date": "2026-06-03", "close": 59.64, "volume": 8662919.0}, {"date": "2026-06-04", "close": 58.67, "volume": 8535899.0}, {"date": "2026-06-05", "close": 56.93, "volume": 8194306.0}, {"date": "2026-06-08", "close": 57.48, "volume": 8703551.0}, {"date": "2026-06-09", "close": 56.55, "volume": 11180050.0}, {"date": "2026-06-10", "close": 57.1, "volume": 9048559.0}, {"date": "2026-06-11", "close": 55.47, "volume": 12019940.0}, {"date": "2026-06-12", "close": 56.54, "volume": 10460980.0}, {"date": "2026-06-15", "close": 54.46, "volume": 10657310.0}, {"date": "2026-06-16", "close": 53.67, "volume": 9747735.0}, {"date": "2026-06-17", "close": 53.04, "volume": 8258234.0}, {"date": "2026-06-18", "close": 51.82, "volume": 13871780.0}, {"date": "2026-06-22", "close": 52.0, "volume": 9212291.0}, {"date": "2026-06-23", "close": 52.23, "volume": 9887728.0}, {"date": "2026-06-24", "close": 51.09, "volume": 7858064.0}, {"date": "2026-06-25", "close": 51.21, "volume": 7428067.0}, {"date": "2026-06-26", "close": 49.99, "volume": 12790870.0}, {"date": "2026-06-29", "close": 49.09, "volume": 9708701.0}, {"date": "2026-06-30", "close": 48.57, "volume": 10121390.0}, {"date": "2026-07-01", "close": 47.94, "volume": 8495666.0}, {"date": "2026-07-02", "close": 48.91, "volume": 8553606.0}, {"date": "2026-07-06", "close": 48.81, "volume": 6667401.0}, {"date": "2026-07-07", "close": 51.68, "volume": 11662010.0}, {"date": "2026-07-08", "close": 53.59, "volume": 20822330.0}, {"date": "2026-07-09", "close": 52.3, "volume": 8296430.0}, {"date": "2026-07-10", "close": 52.89, "volume": 6593058.0}, {"date": "2026-07-13", "close": 54.81, "volume": 12864190.0}, {"date": "2026-07-14", "close": 54.57, "volume": 11115190.0}, {"date": "2026-07-15", "close": 53.77, "volume": 8792013.0}, {"date": "2026-07-16", "close": 53.65, "volume": 6536142.0}, {"date": "2026-07-17", "close": 54.86, "volume": 7919257.0}, {"date": "2026-07-20", "close": 55.19, "volume": 7887310.0}, {"date": "2026-07-21", "close": 56.5, "volume": 7558386.0}, {"date": "2026-07-22", "close": 57.5, "volume": 7569993.0}, {"date": "2026-07-23", "close": 57.6, "volume": 9043807.0}, {"date": "2026-07-24", "close": 57.3, "volume": 8129530.0}, {"date": "2026-07-27", "close": 54.93, "volume": 8471829.0}, {"date": "2026-07-28", "close": 53.93, "volume": 7922894.0}, {"date": "2026-07-29", "close": 56.03, "volume": 9568802.0}, {"date": "2026-07-30", "close": 55.95, "volume": 6281796.0}, {"date": "2026-07-31", "close": 57.07, "volume": 6836510.0}, {"date": "2026-08-03", "close": 55.47, "volume": 8665146.0}, {"date": "2026-08-04", "close": 55.09, "volume": 9032472.0}, {"date": "2026-08-05", "close": 53.81, "volume": 8614352.0}, {"date": "2026-08-06", "close": 56.04, "volume": 16224510.0}, {"date": "2026-08-07", "close": 55.91, "volume": 7683234.0}], "refreshing": true}