{"ticker": "AAPL", "overview": {"cik": "320193", "ticker": "AAPL", "name": "Apple Inc.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001140361-26-041201", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001140361-26-040540", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040127", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040126", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010286", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039785", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001140361-26-039158", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038674", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038672", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038669", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038667", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000636", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007235", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001055", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001140361-26-038307", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038028", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038027", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038026", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038024", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038022", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038021", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001140361-26-037584", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009738", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001140361-26-037020", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036226", "price_sensitive": false}]}, "description": "Apple Inc. trades as AAPL on the NASDAQ and is registered in the United States, classified under Electronic Computers (SIC 3571). Privy Trades holds 1,728 insider filings for the company, from October 2005 to October 2026. Across those, 39 insiders disclosed 6 open-market purchases totalling $3.89M against 500 sales totalling $4.42B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 3885095.428, "sell_n": 500, "sell_sum": 4422593657.4104, "net": -4418708561.9824, "insiders": 39, "first_date": "2005-10-19", "last_date": "2026-10-27"}, "metrics": {"ticker": "AAPL", "has_prices": true, "as_of": "2026-10-30", "last": 344.63, "prev_close": 348.91, "change": -4.28000000000003, "change_pct": -0.012266773666561662, "session_volume": 67841560.0, "vwap_5": 345.5985411673206, "vwap_20": 342.5279789814885, "vwap_60": 329.06544161366133, "vwap_250": 290.99027481546, "high_52w": 348.91, "low_52w": 246.63, "avg_volume_20": 40410687.5, "sessions": 400, "market_cap": {"value": 5029592253400.0, "shares": 14594180000.0, "as_of": "2026-07-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001140361-26-041201", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 823720.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider offloads $824K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126041201/0001140361-26-041201-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001140361-26-040540", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 814748.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider sells $815K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126040540/0001140361-26-040540-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001140361-26-040127", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Ben Borders", "who_key": "Borders Ben", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 442107.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Top exec sells $442K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100523/000114036126040127/0001140361-26-040127-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001140361-26-040126", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Kevan Parekh", "who_key": "Parekh Kevan", "role": "Senior Vice President,  CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 480315.36000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO sells $480K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2050912/000114036126040126/0001140361-26-040126-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001140361-26-039785", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 827655.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider offloads $828K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126039785/0001140361-26-039785-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "HOUSE-2026-20035563-T4", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "202610/27/2026$15,001 -\n$50,000\nF S: New\nSP Apple Inc. - Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Pete Sessions sells AAPL ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45526}, {"id": "0001140361-26-038021", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Timothy D. Cook", "who_key": "COOK TIMOTHY D", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214156/000114036126038021/0001140361-26-038021-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-038022", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "John Ternus", "who_key": "Ternus John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148403/000114036126038022/0001140361-26-038022-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-038024", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Kevan Parekh", "who_key": "Parekh Kevan", "role": "Senior Vice President,  CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050912/000114036126038024/0001140361-26-038024-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-038026", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Deirdre O'Brien", "who_key": "O'BRIEN DEIRDRE", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "President files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767094/000114036126038026/0001140361-26-038026-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-038027", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126038027/0001140361-26-038027-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-038028", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Sabih Khan", "who_key": "Khan Sabih", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078476/000114036126038028/0001140361-26-038028-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001140361-26-037584", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 815803.9400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Someone inside AAPL is selling \u2014 $816K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126037584/0001140361-26-037584-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "HOUSE-2026-20035499-T0", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP Apple Inc. - Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims AAPL ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035499.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "HOUSE-2026-20035464-T1", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "0\nF S: New\nS O: Morgan Stanley - E*TRADE #2\nApple Inc. - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields buys AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "HOUSE-2026-20035491-T0", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nDC Apple Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \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. Kevin Hern sells AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001140361-26-036226", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 456176.74000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider sells $456K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126036226/0001140361-26-036226-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001140361-26-035636", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Government Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 456177.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider trims $456K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126035636/0001140361-26-035636-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001140361-26-035362", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "John Ternus", "who_key": "Ternus John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on AAPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148403/000114036126035362/0001140361-26-035362-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001140361-26-034741", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 447457.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Someone inside AAPL is selling \u2014 $447K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126034741/0001140361-26-034741-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "HOUSE-2026-20035450-T2", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "$15,000\nF S: New\nS O: Fidelity Roth IRA\nSP Apple Inc. - Common Stock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Scott Franklin offloads AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035450.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "HOUSE-2026-20035367-T0", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP Apple Inc. - Common Stock", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John J Mr McGuire III offloads AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035367.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001140361-26-033928", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 442478.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider offloads $442K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126033928/0001140361-26-033928-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "HOUSE-2026-20035345-T0", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nApple Inc. - Common Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Cleo Fields files a buy in AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035345.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "HOUSE-2026-20035275-T0", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP Apple Inc. - Common Stock", "who": "Hon. Ed Case", "who_key": "Hon. Ed Case", "role": "House \u00b7 HI01", "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. Ed Case files a buy in AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035275.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001140361-26-032884", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 442852.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Someone inside AAPL is selling \u2014 $443K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1780525/000114036126032884/0001140361-26-032884-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "HOUSE-2026-20035204-T4", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": ",000\nF S: New\nS O: Growth Partners Roth IRA\nApple Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick offloads AAPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "SENATE-60c015470cf946c69ce6f0102f5941f6-1", "src": "CONGRESS", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc. - Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads AAPL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "13F-1656456-0001656456-26-000003-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 241615600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper opens a new position in Apple Inc ($242M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-886982-0000886982-26-000519-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 39443531020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Apple Inc \u2014 now $39.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [{"id": "0000899243-15-001800", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE INC", "who": "Susan Wagner", "who_key": "WAGNER SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 469274.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director buys $469K of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000089924315001800/0000899243-15-001800-index.htm", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927926}, {"id": "0001127602-12-031755", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE INC", "who": "Robert A. Iger", "who_key": "IGER ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002769.796, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director buys $1M of AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000112760212031755/0001127602-12-031755-index.htm", "trade_date": "2012-11-19", "timestamp": "2012-11-19", "mins": 7339126}, {"id": "0001181431-11-058035", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE INC", "who": "Robert A. Iger", "who_key": "IGER ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000973.2320000001, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "That makes 3 insiders into AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143111058035/0001181431-11-058035-index.htm", "trade_date": "2011-11-29", "timestamp": "2011-11-29", "mins": 7851766}, {"id": "0001181431-07-063848", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE INC", "who": "William Campbell V", "who_key": "CAMPBELL WILLIAM V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 696071.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "3 insiders now buying AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143107063848/0001181431-07-063848-index.htm", "trade_date": "2007-01-26", "timestamp": "2007-01-26", "mins": 10397686}, {"id": "0001181431-06-051735", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE COMPUTER INC", "who": "Eric E. Schmidt", "who_key": "SCHMIDT ERIC E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 697930.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "That makes 4 insiders into AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106051735/0001181431-06-051735-index.htm", "trade_date": "2006-09-05", "timestamp": "2006-09-05", "mins": 10603606}, {"id": "0001181431-06-050971", "src": "INSIDERS", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "APPLE COMPUTER INC", "who": "Anthony Fadell", "who_key": "Fadell Anthony", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18077.4, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "That makes 5 insiders into AAPL", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106050971/0001181431-06-050971-index.htm", "trade_date": "2006-08-15", "timestamp": "2006-08-15", "mins": 10633846}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 241615600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper opens a new position in Apple Inc ($242M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-19617-0000019617-26-000325-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 64451408654.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Apple Inc ($64.5B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-886982-0000886982-26-000519-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 39443531020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Apple Inc \u2014 now $39.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-70858-0000070858-26-000442-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 36986090310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Apple Inc \u2014 now $37.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-315066-0000315066-26-002260-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 94142915411.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Apple Inc \u2014 now $94.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-1037389-0001037389-26-000059-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 459058610.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech trims Apple Inc to $459M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000139", "src": "13DG", "ticker": "AAPL", "cik": "320193", "company": "Apple Inc.", "company_raw": "Apple Inc.", "who": "Apple Inc.", "who_key": "Apple 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": "Electronic Computers", "country": "United States", "headline": "Apple Inc. crosses 5% of AAPL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/320193/0002100119-26-000139-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13F-1423053-0001104659-26-062477-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 14058207235.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors trims $14.1B of AAPL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13F-19617-0000019617-26-000212-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 61282440217.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $61.3B of AAPL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13F-895421-0000895421-26-000183-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 62045240497.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds $62B of AAPL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000183/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13F-1037389-0001037389-26-000033-037833100", "src": "13F", "ticker": "AAPL", "cik": "", "company": "Apple Inc.", "company_raw": "Apple Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 780569445.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds $780.6M of AAPL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000033/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Apple Inc. - Common Stock", "new_value": "Apple Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000320193", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000320193", "applied": 1, "detected_at": "2026-09-10T03:12:58.198079"}]}, "key_people": [{"who": "Timothy D. Cook", "who_key": "COOK TIMOTHY D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1160345825.3313, "net": -1160345825.3313, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16512197.73, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000114036126013190/0001140361-26-013190-index.htm"}, {"action": "SELL", "amount": 33375723.22, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000121415625000011/0001214156-25-000011-index.htm"}, {"action": "SELL", "amount": 24184658.5, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000043/0000320193-25-000043-index.htm"}, {"action": "SELL", "amount": 50276354.68, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000109/0000320193-24-000109-index.htm"}, {"action": "SELL", "amount": 33258614.43, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000049/0000320193-24-000049-index.htm"}, {"action": "SELL", "amount": 41498283.6, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000089/0000320193-23-000089-index.htm"}, {"action": "SELL", "amount": 9261352.79, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000048/0000320193-23-000048-index.htm"}, {"action": "SELL", "amount": 354568478.55, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000073/0000320193-21-000073-index.htm"}, {"action": "SELL", "amount": 131761779.05, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000066/0000320193-20-000066-index.htm"}, {"action": "SELL", "amount": 54667179.36000001, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000090/0000320193-19-000090-index.htm"}, {"action": "SELL", "amount": 57748441.800000004, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000115/0000320193-18-000115-index.htm"}, {"action": "SELL", "amount": 43148931.46, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019317000021/0000320193-17-000021-index.htm"}, {"action": "SELL", "amount": 1097002.29, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000889/0001628280-17-000889-index.htm"}, {"action": "SELL", "amount": 4976100.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000744/0001628280-17-000744-index.htm"}, {"action": "SELL", "amount": 3641200.0, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000550/0001628280-17-000550-index.htm"}, {"action": "SELL", "amount": 3604100.0, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000379/0001628280-17-000379-index.htm"}, {"action": "SELL", "amount": 3600000.0, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000312/0001628280-17-000312-index.htm"}, {"action": "SELL", "amount": 28703590.77, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016019324/0001628280-16-019324-index.htm"}, {"action": "SELL", "amount": 35815854.36, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016019269/0001628280-16-019269-index.htm"}, {"action": "SELL", "amount": 1208100.0, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919115079403/0001209191-15-079403-index.htm"}, {"action": "SELL", "amount": 3662400.0, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919115078971/0001209191-15-078971-index.htm"}, {"action": "SELL", "amount": 10914624.64, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919115078195/0001209191-15-078195-index.htm"}, {"action": "SELL", "amount": 35250297.42, "date": "2014-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143114032544/0001181431-14-032544-index.htm"}, {"action": "SELL", "amount": 64067916.446600005, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143112019840/0001181431-12-019840-index.htm"}, {"action": "SELL", "amount": 11101164.423799999, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143112016500/0001181431-12-016500-index.htm"}], "latest": {"action": "SELL", "amount": 16512197.73, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000114036126013190/0001140361-26-013190-index.htm"}}, {"who": "Jeffrey E. Williams", "who_key": "WILLIAMS JEFFREY E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 403245279.6026, "net": -403245279.6026, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7950690.76, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000045/0000320193-25-000045-index.htm"}, {"action": "SELL", "amount": 24997395.27, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000132/0000320193-24-000132-index.htm"}, {"action": "SELL", "amount": 13550147.520000001, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000112/0000320193-24-000112-index.htm"}, {"action": "SELL", "amount": 10188879.64, "date": "2024-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000056/0000320193-24-000056-index.htm"}, {"action": "SELL", "amount": 12351945.0, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000097/0000320193-23-000097-index.htm"}, {"action": "SELL", "amount": 12926379.24, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000051/0000320193-23-000051-index.htm"}, {"action": "SELL", "amount": 29991744.799999997, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000040/0000320193-23-000040-index.htm"}, {"action": "SELL", "amount": 18824389.470000003, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000049/0000320193-22-000049-index.htm"}, {"action": "SELL", "amount": 23022040.07, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000093/0000320193-21-000093-index.htm"}, {"action": "SELL", "amount": 16832436.58, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000046/0000320193-21-000046-index.htm"}, {"action": "SELL", "amount": 29232595.98, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000084/0000320193-20-000084-index.htm"}, {"action": "SELL", "amount": 9914186.260000002, "date": "2020-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000039/0000320193-20-000039-index.htm"}, {"action": "SELL", "amount": 14797004.46, "date": "2019-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000107/0000320193-19-000107-index.htm"}, {"action": "SELL", "amount": 11866355.34, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000069/0000320193-19-000069-index.htm"}, {"action": "SELL", "amount": 14403786.72, "date": "2018-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000137/0000320193-18-000137-index.htm"}, {"action": "SELL", "amount": 3237713.76, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000106/0000320193-18-000106-index.htm"}, {"action": "SELL", "amount": 2976664.4699999997, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000095/0000320193-18-000095-index.htm"}, {"action": "SELL", "amount": 2988850.96, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000090/0000320193-18-000090-index.htm"}, {"action": "SELL", "amount": 2898550.59, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000074/0000320193-18-000074-index.htm"}, {"action": "SELL", "amount": 4927951.71, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016019941/0001628280-16-019941-index.htm"}, {"action": "SELL", "amount": 2928826.12, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919116113272/0001209191-16-113272-index.htm"}, {"action": "SELL", "amount": 28720730.04, "date": "2016-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919116110273/0001209191-16-110273-index.htm"}, {"action": "SELL", "amount": 5178804.12, "date": "2015-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919115074155/0001209191-15-074155-index.htm"}, {"action": "SELL", "amount": 35233446.0, "date": "2014-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143114032541/0001181431-14-032541-index.htm"}, {"action": "SELL", "amount": 923516.1992, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143113054304/0001181431-13-054304-index.htm"}], "latest": {"action": "SELL", "amount": 7950690.76, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000045/0000320193-25-000045-index.htm"}}, {"who": "Ronald B. Johnson", "who_key": "JOHNSON RONALD B", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 355768262.324, "net": -355768262.324, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45910500.0, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143110052515/0001181431-10-052515-index.htm"}, {"action": "SELL", "amount": 24636629.77, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143110018241/0001181431-10-018241-index.htm"}, {"action": "SELL", "amount": 40308972.5, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143109054975/0001181431-09-054975-index.htm"}, {"action": "SELL", "amount": 40001038.634, "date": "2009-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143109037049/0001181431-09-037049-index.htm"}, {"action": "SELL", "amount": 129505098.19, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143107064799/0001181431-07-064799-index.htm"}, {"action": "SELL", "amount": 10975410.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143107008753/0001181431-07-008753-index.htm"}, {"action": "SELL", "amount": 40475840.94, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143107008370/0001181431-07-008370-index.htm"}, {"action": "SELL", "amount": 10131801.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106028768/0001181431-06-028768-index.htm"}, {"action": "SELL", "amount": 672530.89, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106028769/0001181431-06-028769-index.htm"}, {"action": "SELL", "amount": 13150440.4, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105063107/0001181431-05-063107-index.htm"}], "latest": {"action": "SELL", "amount": 45910500.0, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143110052515/0001181431-10-052515-index.htm"}}, {"who": "Arthur D. Levinson", "who_key": "LEVINSON ARTHUR D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 319939994.7566, "net": -319939994.7566, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15551000.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000114036126023363/0001140361-26-023363-index.htm"}, {"action": "SELL", "amount": 71189722.31, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000114036126020298/0001140361-26-020298-index.htm"}, {"action": "SELL", "amount": 20886300.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000121412825000005/0001214128-25-000005-index.htm"}, {"action": "SELL", "amount": 343146.7516, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000019/0000320193-25-000019-index.htm"}, {"action": "SELL", "amount": 45464500.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000130/0000320193-24-000130-index.htm"}, {"action": "SELL", "amount": 14368500.000000002, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000075/0000320193-24-000075-index.htm"}, {"action": "SELL", "amount": 18094000.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000036/0000320193-24-000036-index.htm"}, {"action": "SELL", "amount": 344153.94, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000020/0000320193-22-000020-index.htm"}, {"action": "SELL", "amount": 463209.6, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000023/0000320193-21-000023-index.htm"}, {"action": "SELL", "amount": 434573.19, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000021/0000320193-20-000021-index.htm"}, {"action": "SELL", "amount": 9639799.260000002, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000121/0000320193-19-000121-index.htm"}, {"action": "SELL", "amount": 3529575.0, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000086/0000320193-19-000086-index.htm"}, {"action": "SELL", "amount": 3745350.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000081/0000320193-19-000081-index.htm"}, {"action": "SELL", "amount": 7380100.000000001, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000070/0000320193-19-000070-index.htm"}, {"action": "SELL", "amount": 255086.91, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000022/0000320193-19-000022-index.htm"}, {"action": "SELL", "amount": 7236000.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000103/0000320193-18-000103-index.htm"}, {"action": "SELL", "amount": 6509650.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000076/0000320193-18-000076-index.htm"}, {"action": "SELL", "amount": 5515300.0, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019317000014/0000320193-17-000014-index.htm"}, {"action": "SELL", "amount": 5385800.0, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017005434/0001628280-17-005434-index.htm"}, {"action": "SELL", "amount": 330214.2, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000894/0001628280-17-000894-index.htm"}, {"action": "SELL", "amount": 7607600.000000001, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016018921/0001628280-16-018921-index.htm"}, {"action": "SELL", "amount": 191703.76, "date": "2016-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919116095500/0001209191-16-095500-index.htm"}, {"action": "SELL", "amount": 9202900.0, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143115007696/0001181431-15-007696-index.htm"}, {"action": "SELL", "amount": 6613979.359999999, "date": "2014-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143114029015/0001181431-14-029015-index.htm"}, {"action": "SELL", "amount": 6430632.000000001, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143114022494/0001181431-14-022494-index.htm"}], "latest": {"action": "SELL", "amount": 15551000.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000114036126023363/0001140361-26-023363-index.htm"}}, {"who": "Luca Maestri", "who_key": "Maestri Luca", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 267086538.178, "net": -267086538.178, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13433768.600000001, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000114/0000320193-24-000114-index.htm"}, {"action": "SELL", "amount": 9261932.88, "date": "2024-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000055/0000320193-24-000055-index.htm"}, {"action": "SELL", "amount": 11356182.249999998, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000096/0000320193-23-000096-index.htm"}, {"action": "SELL", "amount": 11566839.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000055/0000320193-23-000055-index.htm"}, {"action": "SELL", "amount": 32984.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000053/0000320193-23-000053-index.htm"}, {"action": "SELL", "amount": 27493275.29, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000111/0000320193-22-000111-index.htm"}, {"action": "SELL", "amount": 16924259.4, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000076/0000320193-22-000076-index.htm"}, {"action": "SELL", "amount": 16924259.4, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000078/0000320193-22-000078-index.htm"}, {"action": "SELL", "amount": 24645505.98, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000099/0000320193-21-000099-index.htm"}, {"action": "SELL", "amount": 16079338.360000001, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000060/0000320193-21-000060-index.htm"}, {"action": "SELL", "amount": 28454649.59, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000086/0000320193-20-000086-index.htm"}, {"action": "SELL", "amount": 10858444.58, "date": "2020-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000041/0000320193-20-000041-index.htm"}, {"action": "SELL", "amount": 14081680.31, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000109/0000320193-19-000109-index.htm"}, {"action": "SELL", "amount": 10054242.180000002, "date": "2019-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019319000054/0000320193-19-000054-index.htm"}, {"action": "SELL", "amount": 22912178.02, "date": "2018-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000136/0000320193-18-000136-index.htm"}, {"action": "SELL", "amount": 903928.22, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000088/0000320193-18-000088-index.htm"}, {"action": "SELL", "amount": 6832932.3, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000060/0000320193-18-000060-index.htm"}, {"action": "SELL", "amount": 735898.27, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017006261/0001628280-17-006261-index.htm"}, {"action": "SELL", "amount": 894636.16, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017004167/0001628280-17-004167-index.htm"}, {"action": "SELL", "amount": 2945515.87, "date": "2017-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017003442/0001628280-17-003442-index.htm"}, {"action": "SELL", "amount": 2508801.46, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017002692/0001628280-17-002692-index.htm"}, {"action": "SELL", "amount": 472698.8, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017000187/0001628280-17-000187-index.htm"}, {"action": "SELL", "amount": 270652.0, "date": "2016-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016022242/0001628280-16-022242-index.htm"}, {"action": "SELL", "amount": 606738.16, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016022020/0001628280-16-022020-index.htm"}, {"action": "SELL", "amount": 1865008.5, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016021144/0001628280-16-021144-index.htm"}], "latest": {"action": "SELL", "amount": 13433768.600000001, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000114/0000320193-24-000114-index.htm"}}, {"who": "Philip W. Schiller", "who_key": "SCHILLER PHILIP W", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 218448442.1431, "net": -218448442.1431, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11564678.67, "date": "2018-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000057/0000320193-18-000057-index.htm"}, {"action": "SELL", "amount": 8788197.6, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019317000043/0000320193-17-000043-index.htm"}, {"action": "SELL", "amount": 6850122.72, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828017003346/0001628280-17-003346-index.htm"}, {"action": "SELL", "amount": 5036498.83, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000162828016020489/0001628280-16-020489-index.htm"}, {"action": "SELL", "amount": 2935397.12, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919116113269/0001209191-16-113269-index.htm"}, {"action": "SELL", "amount": 29553526.44, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000120919116111818/0001209191-16-111818-index.htm"}, {"action": "SELL", "amount": 35256000.32, "date": "2014-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143114032540/0001181431-14-032540-index.htm"}, {"action": "SELL", "amount": 18586000.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143113045381/0001181431-13-045381-index.htm"}, {"action": "SELL", "amount": 38661268.67209999, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143112019833/0001181431-12-019833-index.htm"}, {"action": "SELL", "amount": 18507271.005, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143110018238/0001181431-10-018238-index.htm"}, {"action": "SELL", "amount": 23528275.1, "date": "2008-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143108027706/0001181431-08-027706-index.htm"}, {"action": "SELL", "amount": 5614937.5, "date": "2006-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106040870/0001181431-06-040870-index.htm"}, {"action": "SELL", "amount": 3092511.1500000004, "date": "2006-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106022568/0001181431-06-022568-index.htm"}, {"action": "SELL", "amount": 3156958.15, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106022567/0001181431-06-022567-index.htm"}, {"action": "SELL", "amount": 1267549.8800000001, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007452/0001181431-06-007452-index.htm"}, {"action": "SELL", "amount": 930673.08, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007453/0001181431-06-007453-index.htm"}, {"action": "SELL", "amount": 1528637.056, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007455/0001181431-06-007455-index.htm"}, {"action": "SELL", "amount": 934497.76, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007440/0001181431-06-007440-index.htm"}, {"action": "SELL", "amount": 854760.64, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007441/0001181431-06-007441-index.htm"}, {"action": "SELL", "amount": 1352903.4, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007442/0001181431-06-007442-index.htm"}, {"action": "SELL", "amount": 447777.05000000005, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106007444/0001181431-06-007444-index.htm"}], "latest": {"action": "SELL", "amount": 11564678.67, "date": "2018-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019318000057/0000320193-18-000057-index.htm"}}, {"who": "Peter Oppenheimer", "who_key": "OPPENHEIMER PETER", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 169106759.6069, "net": -169106759.6069, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16367203.32, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143113041451/0001181431-13-041451-index.htm"}, {"action": "SELL", "amount": 47988622.9819, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143112019834/0001181431-12-019834-index.htm"}, {"action": "SELL", "amount": 24661920.885, "date": "2010-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143110018239/0001181431-10-018239-index.htm"}, {"action": "SELL", "amount": 7364710.4, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143108021463/0001181431-08-021463-index.htm"}, {"action": "SELL", "amount": 9191220.17, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143108021464/0001181431-08-021464-index.htm"}, {"action": "SELL", "amount": 2381754.0100000002, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143108021465/0001181431-08-021465-index.htm"}, {"action": "SELL", "amount": 19567975.0, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143107048842/0001181431-07-048842-index.htm"}, {"action": "SELL", "amount": 813875.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106012304/0001181431-06-012304-index.htm"}, {"action": "SELL", "amount": 2934897.75, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106001897/0001181431-06-001897-index.htm"}, {"action": "SELL", "amount": 1922082.5, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106001899/0001181431-06-001899-index.htm"}, {"action": "SELL", "amount": 3578426.5, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106001900/0001181431-06-001900-index.htm"}, {"action": "SELL", "amount": 5281549.46, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106001904/0001181431-06-001904-index.htm"}, {"action": "SELL", "amount": 14532850.0, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143106001893/0001181431-06-001893-index.htm"}, {"action": "SELL", "amount": 1251835.6, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057274/0001181431-05-057274-index.htm"}, {"action": "SELL", "amount": 1009037.3, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057275/0001181431-05-057275-index.htm"}, {"action": "SELL", "amount": 780832.4299999999, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057276/0001181431-05-057276-index.htm"}, {"action": "SELL", "amount": 755644.0, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057277/0001181431-05-057277-index.htm"}, {"action": "SELL", "amount": 1075161.1, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057278/0001181431-05-057278-index.htm"}, {"action": "SELL", "amount": 726044.0, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057279/0001181431-05-057279-index.htm"}, {"action": "SELL", "amount": 1265382.6, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057280/0001181431-05-057280-index.htm"}, {"action": "SELL", "amount": 1172390.7, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057281/0001181431-05-057281-index.htm"}, {"action": "SELL", "amount": 775536.0, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057282/0001181431-05-057282-index.htm"}, {"action": "SELL", "amount": 304167.6, "date": "2005-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057283/0001181431-05-057283-index.htm"}, {"action": "SELL", "amount": 1087355.4, "date": "2005-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057271/0001181431-05-057271-index.htm"}, {"action": "SELL", "amount": 1139106.4, "date": "2005-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143105057272/0001181431-05-057272-index.htm"}], "latest": {"action": "SELL", "amount": 16367203.32, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000118143113041451/0001181431-13-041451-index.htm"}}, {"who": "Katherine L. Adams", "who_key": "Adams Katherine L.", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 161749580.89000002, "net": -161749580.89000002, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12101153.940000001, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000146235625000010/0001462356-25-000010-index.htm"}, {"action": "SELL", "amount": 8683252.43, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019325000042/0000320193-25-000042-index.htm"}, {"action": "SELL", "amount": 13802297.060000002, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000110/0000320193-24-000110-index.htm"}, {"action": "SELL", "amount": 20643512.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000084/0000320193-24-000084-index.htm"}, {"action": "SELL", "amount": 9244234.8, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019324000048/0000320193-24-000048-index.htm"}, {"action": "SELL", "amount": 23305747.919999998, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000111/0000320193-23-000111-index.htm"}, {"action": "SELL", "amount": 11278364.78, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000088/0000320193-23-000088-index.htm"}, {"action": "SELL", "amount": 11938879.55, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019323000047/0000320193-23-000047-index.htm"}, {"action": "SELL", "amount": 25615116.8, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000095/0000320193-22-000095-index.htm"}, {"action": "SELL", "amount": 4119154.68, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000072/0000320193-22-000072-index.htm"}, {"action": "SELL", "amount": 4042887.94, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000061/0000320193-22-000061-index.htm"}, {"action": "SELL", "amount": 4369547.680000001, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019322000025/0000320193-22-000025-index.htm"}, {"action": "SELL", "amount": 3716895.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000108/0000320193-21-000108-index.htm"}, {"action": "SELL", "amount": 2480048.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000067/0000320193-21-000067-index.htm"}, {"action": "SELL", "amount": 2257631.2, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000059/0000320193-21-000059-index.htm"}, {"action": "SELL", "amount": 2273748.54, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019321000019/0000320193-21-000019-index.htm"}, {"action": "SELL", "amount": 1877108.57, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000032019320000099/0000320193-20-000099-index.htm"}], "latest": {"action": "SELL", "amount": 12101153.940000001, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320193/000146235625000010/0001462356-25-000010-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -442852.25}, {"date": "2026-08-13", "net": 2002.0}, {"date": "2026-08-18", "net": -443479.11}, {"date": "2026-08-20", "net": -1001.0}, {"date": "2026-08-25", "net": -447457.05}, {"date": "2026-09-01", "net": -456177.39}, {"date": "2026-09-08", "net": -456176.74000000005}, {"date": "2026-09-22", "net": -915804.9400000001}, {"date": "2026-10-02", "net": -250001.0}, {"date": "2026-10-13", "net": -827655.0}, {"date": "2026-10-16", "net": -922422.9}, {"date": "2026-10-20", "net": -814748.38}, {"date": "2026-10-27", "net": -823720.64}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001140361-26-041201", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001140361-26-040540", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040127", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040126", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010286", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039785", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001140361-26-039158", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038674", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038672", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038669", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001140361-26-038667", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000636", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007235", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001055", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001140361-26-038307", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038028", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038027", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038026", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038024", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038022", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038021", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001140361-26-037584", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009738", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001140361-26-037020", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036226", "price_sensitive": false}], "performance": {"ticker": "AAPL", "has_prices": true, "summary": {"n": 265, "avg": 4.168123867847698, "win_rate": 1.0, "best": 11.141271798485114, "worst": 0.08984251470495214, "as_of": "2026-10-30"}, "buys": [{"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-09-08", "score": 0.0, "ref_price": 316.22, "return": 0.08984251470495214}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-08-13", "score": 0.0, "ref_price": 305.26, "return": 0.12897202384852258}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2026-08-13", "score": 0.0, "ref_price": 305.26, "return": 0.12897202384852258}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 241615600.0, "date": "2026-06-30", "score": 0.0, "ref_price": 289.36, "return": 0.19100774122200712}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 64451408654.0, "date": "2026-06-30", "score": 0.0, "ref_price": 289.36, "return": 0.19100774122200712}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 39443531020.0, "date": "2026-06-30", "score": 0.0, "ref_price": 289.36, "return": 0.19100774122200712}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 36986090310.0, "date": "2026-06-30", "score": 0.0, "ref_price": 289.36, "return": 0.19100774122200712}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 94142915411.0, "date": "2026-06-30", "score": 0.0, "ref_price": 289.36, "return": 0.19100774122200712}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 307.34, "return": 0.12133142448103086}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 298.21, "return": 0.1556621172998894}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 298.21, "return": 0.1556621172998894}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 266.43, "return": 0.29351049056037226}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 62045240497.0, "date": "2026-03-31", "score": 0.0, "ref_price": 253.79, "return": 0.357933724733047}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 780569445.0, "date": "2026-03-31", "score": 0.0, "ref_price": 253.79, "return": 0.357933724733047}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 246.63, "return": 0.39735636378380573}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 250001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 248.8, "return": 0.385168810289389}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 261.73, "return": 0.31673862377259}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 261.73, "return": 0.31673862377259}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 270.01, "return": 0.2763601348098219}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 255.53, "return": 0.3486870426173052}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 255.53, "return": 0.3486870426173052}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 258.21, "return": 0.3346888191781884}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 273.08, "return": 0.26201113226893225}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 273.76, "return": 0.2588763880771479}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 271.84, "return": 0.26776780459093596}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 267.44, "return": 0.288625486090338}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 272.95, "return": 0.26261220003663677}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 272.95, "return": 0.26261220003663677}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 270.14, "return": 0.27574590952839273}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 271.4, "return": 0.2698231392778188}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 250001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 271.4, "return": 0.2698231392778188}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-10-23", "score": 0.0, "ref_price": 259.58, "return": 0.3276446567532168}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 252.29, "return": 0.36600737246819137}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 230.03, "return": 0.4981958874929357}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 226.79, "return": 0.5195996296132986}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 238.47, "return": 0.44517130037321256}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 232.78, "return": 0.4804966062376493}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 232.78, "return": 0.4804966062376493}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 202.38, "return": 0.702885660638403}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 202.38, "return": 0.702885660638403}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 211.27, "return": 0.6312301793913001}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 205.17, "return": 0.6797290052151875}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 205.17, "return": 0.6797290052151875}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 205.17, "return": 0.6797290052151875}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 201.56, "return": 0.7098134550506052}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 201.56, "return": 0.7098134550506052}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 201.56, "return": 0.7098134550506052}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 195.64, "return": 0.7615518298916378}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 201.45, "return": 0.7107470836435841}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 201.45, "return": 0.7107470836435841}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 203.92, "return": 0.6900255001961554}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 203.27, "return": 0.6954297240123972}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 203.27, "return": 0.6954297240123972}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-06-02", "score": 0.0, "ref_price": 201.7, "return": 0.7086266732771443}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 211.45, "return": 0.6298415701111375}, {"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": 198.89, "return": 0.7327668560510836}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-30", "score": 0.0, "ref_price": 212.5, "return": 0.6217882352941176}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 202.52, "return": 0.7017084732372111}, {"who": "Hon. Terri A. Sewell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AL07", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 190.42, "return": 0.8098414032139483}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 198.85, "return": 0.7331154136283631}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 100001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 181.46, "return": 0.89920643668026}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 203.19, "return": 0.6960972488803583}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 222.13, "return": 0.5514788637284473}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 214.0, "return": 0.6104205607476635}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 15001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 238.03, "return": 0.4478427089022392}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 241.53, "return": 0.42686208752535915}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 236.87, "return": 0.45493308565880014}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 227.63, "return": 0.5139920045688179}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 236.0, "return": 0.4602966101694915}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 243.85, "return": 0.41328685667418497}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-19", "score": 0.0, "ref_price": 249.79, "return": 0.3796789303014532}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 246.49, "return": 0.39815002637023805}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2024-11-14", "score": 0.0, "ref_price": 228.22, "return": 0.5100779949171852}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 222.91, "return": 0.5460499753263649}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 233.67, "return": 0.4748577053109086}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 15001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 230.76, "return": 0.49345640492286363}, {"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2024-10-07", "score": 0.0, "ref_price": 221.69, "return": 0.5545581668095088}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2024-10-02", "score": 0.0, "ref_price": 226.78, "return": 0.5196666372696005}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-12", "score": 0.0, "ref_price": 222.77, "return": 0.5470215917762714}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 222.77, "return": 0.5470215917762714}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2024-08-15", "score": 0.0, "ref_price": 224.72, "return": 0.5335973656105375}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-08-13", "score": 0.0, "ref_price": 221.27, "return": 0.5575089257468251}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 209.82, "return": 0.6425030978934325}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-01", "score": 0.0, "ref_price": 218.36, "return": 0.5782652500457958}, {"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15 \u00b7 options", "amount": 15001.0, "date": "2024-07-31", "score": 0.0, "ref_price": 222.08, "return": 0.5518281700288183}, {"who": "Hon. Laurel Mrs Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 226.34, "return": 0.522620835910577}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 220.27, "return": 0.5645798338402869}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 210.62, "return": 0.6362643623587503}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 192.35, "return": 0.7916818299974006}, {"who": "Hon. Ed Case", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 HI01", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 189.84, "return": 0.8153708386009271}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2024-02-29", "score": 0.0, "ref_price": 180.75, "return": 0.9066666666666666}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 185.04, "return": 0.8624621703415478}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-01-10", "score": 0.0, "ref_price": 186.19, "return": 0.8509586981040872}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 185.64, "return": 0.8564425770308124}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 185.64, "return": 0.8564425770308124}, {"who": "Hon. Blake Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT01", "amount": 1001.0, "date": "2023-12-22", "score": 0.0, "ref_price": 193.6, "return": 0.7801136363636364}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 186.4, "return": 0.8488733905579399}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-30", "score": 0.0, "ref_price": 170.29, "return": 1.0237829584825886}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 172.4, "return": 0.999013921113689}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 15001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 171.96, "return": 1.0041288671784134}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 174.21, "return": 0.9782446472647952}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 189.46, "return": 0.8190119286392905}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 178.85, "return": 0.9269220016773834}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 250001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 186.01, "return": 0.8527498521584862}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-06-14", "score": 0.0, "ref_price": 183.95, "return": 0.8734982332155478}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 179.21, "return": 0.9230511690195858}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 172.07, "return": 1.0028476782704714}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 169.68, "return": 1.031058462989156}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-27", "score": 0.0, "ref_price": 168.41, "return": 1.046374918354017}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-20", "score": 0.0, "ref_price": 166.65, "return": 1.067986798679868}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 0.0, "date": "2023-04-10", "score": 0.0, "ref_price": 162.03, "return": 1.1269517990495588}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-06", "score": 0.0, "ref_price": 164.66, "return": 1.092979472853152}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2023-03-17", "score": 0.0, "ref_price": 155.0, "return": 1.2234193548387096}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 152.99, "return": 1.2526308909079023}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 153.83, "return": 1.2403302346746405}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 133.49, "return": 1.5816915124728441}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 150.18, "return": 1.294779597815954}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 150.18, "return": 1.294779597815954}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 150.18, "return": 1.294779597815954}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-11-17", "score": 0.0, "ref_price": 150.72, "return": 1.2865578556263269}, {"who": "Hon. Ed Perlmutter", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CO07", "amount": 1001.0, "date": "2022-11-10", "score": 0.0, "ref_price": 146.87, "return": 1.3464969020221964}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2022-10-28", "score": 0.0, "ref_price": 155.74, "return": 1.212854757929883}, {"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 152.34, "return": 1.26224235263227}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 143.86, "return": 1.3955929375782008}, {"who": "Hon. Bob Gibbs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH07", "amount": 1001.0, "date": "2022-09-06", "score": 0.0, "ref_price": 154.53, "return": 1.230181841713583}, {"who": "Hon. Robert B. Aderholt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AL04", "amount": 1001.0, "date": "2022-08-26", "score": 0.0, "ref_price": 163.62, "return": 1.1062828505072728}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 165.35, "return": 1.0842455397641366}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 156.79, "return": 1.1980355890044008}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 150.17, "return": 1.2949324099354067}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 150.17, "return": 1.2949324099354067}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12 \u00b7 options", "amount": 250001.0, "date": "2022-05-24", "score": 0.0, "ref_price": 140.36, "return": 1.4553291536050155}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12 \u00b7 options", "amount": 500001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 147.11, "return": 1.3426687512745563}, {"who": "Hon. Bob Gibbs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH07", "amount": 1001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 146.5, "return": 1.3524232081911263}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 167.4, "return": 1.058721624850657}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 162.95, "return": 1.114943234120896}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 157.44, "return": 1.1889608739837398}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2022-02-24", "score": 0.0, "ref_price": 162.74, "return": 1.1176723608209411}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-22", "score": 0.0, "ref_price": 161.02, "return": 1.1402931312880387}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-08-25", "score": 0.0, "ref_price": 148.36, "return": 1.3229307090860067}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-06-23", "score": 0.0, "ref_price": 133.7, "return": 1.5776364996260286}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 142.06, "return": 1.4259467830494157}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 142.06, "return": 1.4259467830494157}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 142.06, "return": 1.4259467830494157}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-20", "score": 0.0, "ref_price": 132.03, "return": 1.6102400969476633}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-20", "score": 0.0, "ref_price": 132.03, "return": 1.6102400969476633}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-20", "score": 0.0, "ref_price": 132.03, "return": 1.6102400969476633}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 131.88, "return": 1.6132089778586594}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-09-17", "score": 0.0, "ref_price": 110.34, "return": 2.1233460213884356}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-09-11", "score": 0.0, "ref_price": 112.0, "return": 2.0770535714285714}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-09", "score": 0.0, "ref_price": 117.32, "return": 1.9375213092396864}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-09", "score": 0.0, "ref_price": 117.32, "return": 1.9375213092396864}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-03", "score": 0.0, "ref_price": 120.88, "return": 1.8510092653871608}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-03", "score": 0.0, "ref_price": 120.88, "return": 1.8510092653871608}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-09-02", "score": 0.0, "ref_price": 131.4, "return": 1.6227549467275493}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-09-02", "score": 0.0, "ref_price": 131.4, "return": 1.6227549467275493}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-27", "score": 0.0, "ref_price": 125.01, "return": 1.7568194544436444}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-08-27", "score": 0.0, "ref_price": 125.01, "return": 1.7568194544436444}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-07", "score": 0.0, "ref_price": 111.1125, "return": 2.10163122960963}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2020-08-03", "score": 0.0, "ref_price": 108.9375, "return": 2.163557085484796}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-20", "score": 0.0, "ref_price": 98.3575, "return": 2.5038507485448487}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-15", "score": 0.0, "ref_price": 97.725, "return": 2.5265285239191613}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-13", "score": 0.0, "ref_price": 95.4775, "return": 2.6095415150166263}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 93.4625, "return": 2.6873612411394943}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-26", "score": 0.0, "ref_price": 88.4075, "return": 2.8981986822384975}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 90.015, "return": 2.8285841248680774}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-23", "score": 0.0, "ref_price": 91.6325, "return": 2.761001827954056}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-05-29", "score": 0.0, "ref_price": 79.485, "return": 3.335786626407498}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-27", "score": 0.0, "ref_price": 70.7925, "return": 3.868171063318854}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-04-08", "score": 0.0, "ref_price": 66.5175, "return": 4.181042582778968}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-04-08", "score": 0.0, "ref_price": 66.5175, "return": 4.181042582778968}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 61.72, "return": 4.583765392093325}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 57.31, "return": 5.0134357005758154}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-03-06", "score": 0.0, "ref_price": 72.2575, "return": 3.769470297200983}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-10-03", "score": 0.0, "ref_price": 55.205, "return": 5.242731636627117}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2019-01-29", "score": 0.0, "ref_price": 38.67, "return": 7.912076545125419}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 39.44, "return": 7.738083164300203}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-01-04", "score": 0.0, "ref_price": 37.065, "return": 8.29799001753676}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-03", "score": 0.0, "ref_price": 35.5475, "return": 8.694915254237287}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 40.2225, "return": 7.568089999378459}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 40.2225, "return": 7.568089999378459}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-12-07", "score": 0.0, "ref_price": 42.1225, "return": 7.181613152115852}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 43.68, "return": 6.8898809523809526}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 43.68, "return": 6.8898809523809526}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-27", "score": 0.0, "ref_price": 43.56, "return": 6.911616161616161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-27", "score": 0.0, "ref_price": 43.56, "return": 6.911616161616161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-27", "score": 0.0, "ref_price": 43.56, "return": 6.911616161616161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-27", "score": 0.0, "ref_price": 43.56, "return": 6.911616161616161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-27", "score": 0.0, "ref_price": 43.56, "return": 6.911616161616161}, {"who": "Sen. Christopher A Coons", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Coons, Chris (Senator)", "amount": 1001.0, "date": "2018-10-24", "score": 0.0, "ref_price": 53.7725, "return": 5.409038077084012}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 54.925, "return": 5.2745562130177515}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-24", "score": 0.0, "ref_price": 54.04, "return": 5.377313101406365}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-05-08", "score": 0.0, "ref_price": 46.5125, "return": 6.409406073636119}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 39.1225, "return": 7.808997380024282}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-08", "score": 0.0, "ref_price": 44.06, "return": 6.8218338629142075}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-11-08", "score": 0.0, "ref_price": 44.06, "return": 6.8218338629142075}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 38.5575, "return": 7.9380794916682875}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-06-20", "score": 0.0, "ref_price": 36.2525, "return": 8.50637887042273}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 35.1725, "return": 8.7982799061767}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-12-15", "score": 0.0, "ref_price": 28.955, "return": 10.902262130892765}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-03-22", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-23", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-23", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-23", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-16", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-11", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-11", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-11", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-03", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-03", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-03", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-01", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-01-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. John Cornyn", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cornyn, John (Senator)", "amount": 15001.0, "date": "2015-08-21", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "WAGNER SUSAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 469274.0, "date": "2015-07-27", "score": 62.1, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-27", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-24", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-24", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-05-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-05-14", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-04-22", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-25", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-17", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-02-12", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-01-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2015-01-13", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-09-12", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-09-02", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-08-01", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-07-30", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-03-28", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2014-03-07", "score": 0.0, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "IGER ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002769.796, "date": "2012-11-19", "score": 54.2, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "IGER ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000973.2320000001, "date": "2011-11-29", "score": 65.2, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "CAMPBELL WILLIAM V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 696071.0, "date": "2007-01-26", "score": 64.1, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "SCHMIDT ERIC E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 697930.0, "date": "2006-09-05", "score": 54.4, "ref_price": 28.385, "return": 11.141271798485114}, {"who": "Fadell Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 18077.4, "date": "2006-08-15", "score": 50.4, "ref_price": 28.385, "return": 11.141271798485114}]}, "price_series": [{"date": "2016-10-31", "close": 28.385, "volume": 105515640.0}, {"date": "2016-11-01", "close": 27.8725, "volume": 173615040.0}, {"date": "2016-11-02", "close": 27.8975, "volume": 112699920.0}, {"date": "2016-11-03", "close": 27.4575, "volume": 106154800.0}, {"date": "2016-11-04", "close": 27.21, "volume": 123163720.0}, {"date": "2016-11-07", "close": 27.6025, "volume": 129447720.0}, {"date": "2016-11-08", "close": 27.765, "volume": 96518520.0}, {"date": "2016-11-09", "close": 27.72, "volume": 236474960.0}, {"date": "2016-11-10", "close": 26.9475, "volume": 228390960.0}, {"date": "2016-11-11", "close": 27.1075, "volume": 136468120.0}, {"date": "2016-11-14", "close": 26.4275, "volume": 203605520.0}, {"date": "2016-11-15", "close": 26.7775, "volume": 128922360.0}, {"date": "2016-11-16", "close": 27.4975, "volume": 234896320.0}, {"date": "2016-11-17", "close": 27.4875, "volume": 110492600.0}, {"date": "2016-11-18", "close": 27.515, "volume": 113243360.0}, {"date": "2016-11-21", "close": 27.9325, "volume": 116656760.0}, {"date": "2016-11-22", "close": 27.95, "volume": 103726840.0}, {"date": "2016-11-23", "close": 27.8075, "volume": 109682200.0}, {"date": "2016-11-25", "close": 27.9475, "volume": 45903680.0}, {"date": "2016-11-28", "close": 27.8925, "volume": 108217280.0}, {"date": "2016-11-29", "close": 27.865, "volume": 114031120.0}, {"date": "2016-11-30", "close": 27.63, "volume": 144605800.0}, {"date": "2016-12-01", "close": 27.3725, "volume": 148138080.0}, {"date": "2016-12-02", "close": 27.475, "volume": 105925280.0}, {"date": "2016-12-05", "close": 27.2775, "volume": 136455520.0}, {"date": "2016-12-06", "close": 27.4875, "volume": 104642240.0}, {"date": "2016-12-07", "close": 27.7575, "volume": 119904120.0}, {"date": "2016-12-08", "close": 28.03, "volume": 108199320.0}, {"date": "2016-12-09", "close": 28.4875, "volume": 137297400.0}, {"date": "2016-12-12", "close": 28.325, "volume": 104706760.0}, {"date": "2016-12-13", "close": 28.7975, "volume": 173173400.0}, {"date": "2016-12-14", "close": 28.7975, "volume": 135849480.0}, {"date": "2016-12-15", "close": 28.955, "volume": 185144600.0}, {"date": "2016-12-16", "close": 28.9925, "volume": 177138640.0}, {"date": "2016-12-19", "close": 29.16, "volume": 111027040.0}, {"date": "2016-12-20", "close": 29.2375, "volume": 85349240.0}, {"date": "2016-12-21", "close": 29.265, "volume": 94897720.0}, {"date": "2016-12-22", "close": 29.0725, "volume": 104175280.0}, {"date": "2016-12-23", "close": 29.13, "volume": 56976200.0}, {"date": "2016-12-27", "close": 29.315, "volume": 72527880.0}, {"date": "2016-12-28", "close": 29.19, "volume": 82746040.0}, {"date": "2016-12-29", "close": 29.1825, "volume": 59918720.0}, {"date": "2016-12-30", "close": 28.955, "volume": 122223600.0}, {"date": "2017-01-03", "close": 29.0375, "volume": 115076880.0}, {"date": "2017-01-04", "close": 29.005, "volume": 84326480.0}, {"date": "2017-01-05", "close": 29.1525, "volume": 88460400.0}, {"date": "2017-01-06", "close": 29.4775, "volume": 126859280.0}, {"date": "2017-01-09", "close": 29.7475, "volume": 133681160.0}, {"date": "2017-01-10", "close": 29.7775, "volume": 97730640.0}, {"date": "2017-01-11", "close": 29.9375, "volume": 109812520.0}, {"date": "2017-01-12", "close": 29.8125, "volume": 108230200.0}, {"date": "2017-01-13", "close": 29.76, "volume": 104332120.0}, {"date": "2017-01-17", "close": 30.0, "volume": 137648360.0}, {"date": "2017-01-18", "close": 29.9975, "volume": 94749400.0}, {"date": "2017-01-19", "close": 29.945, "volume": 102217160.0}, {"date": "2017-01-20", "close": 30.0, "volume": 119690600.0}, {"date": "2017-01-23", "close": 30.02, "volume": 87928000.0}, {"date": "2017-01-24", "close": 29.9925, "volume": 92764600.0}, {"date": "2017-01-25", "close": 30.47, "volume": 129669640.0}, {"date": "2017-01-26", "close": 30.485, "volume": 105282960.0}, {"date": "2017-01-27", "close": 30.4875, "volume": 81981360.0}, {"date": "2017-01-30", "close": 30.4075, "volume": 121308440.0}, {"date": "2017-01-31", "close": 30.3375, "volume": 191071040.0}, {"date": "2017-02-01", "close": 32.1875, "volume": 447349200.0}, {"date": "2017-02-02", "close": 32.1325, "volume": 134685000.0}, {"date": "2017-02-03", "close": 32.27, "volume": 97840640.0}, {"date": "2017-02-06", "close": 32.5725, "volume": 107138120.0}, {"date": "2017-02-07", "close": 32.8825, "volume": 152633640.0}, {"date": "2017-02-08", "close": 33.01, "volume": 91766600.0}, {"date": "2017-02-09", "close": 33.105, "volume": 113285760.0}, {"date": "2017-02-10", "close": 33.03, "volume": 80185000.0}, {"date": "2017-02-13", "close": 33.3225, "volume": 91959920.0}, {"date": "2017-02-14", "close": 33.755, "volume": 132218000.0}, {"date": "2017-02-15", "close": 33.8775, "volume": 142314560.0}, {"date": "2017-02-16", "close": 33.8363, "volume": 90159440.0}, {"date": "2017-02-17", "close": 33.93, "volume": 88653120.0}, {"date": "2017-02-21", "close": 34.175, "volume": 97948800.0}, {"date": "2017-02-22", "close": 34.2775, "volume": 83076120.0}, {"date": "2017-02-23", "close": 34.1325, "volume": 83049440.0}, {"date": "2017-02-24", "close": 34.165, "volume": 87018400.0}, {"date": "2017-02-27", "close": 34.2325, "volume": 80888840.0}, {"date": "2017-02-28", "close": 34.2475, "volume": 93785360.0}, {"date": "2017-03-01", "close": 34.9475, "volume": 145449760.0}, {"date": "2017-03-02", "close": 34.74, "volume": 104682760.0}, {"date": "2017-03-03", "close": 34.945, "volume": 86221480.0}, {"date": "2017-03-06", "close": 34.835, "volume": 84919560.0}, {"date": "2017-03-07", "close": 34.88, "volume": 69756840.0}, {"date": "2017-03-08", "close": 34.75, "volume": 74782000.0}, {"date": "2017-03-09", "close": 34.67, "volume": 88471000.0}, {"date": "2017-03-10", "close": 34.785, "volume": 78315680.0}, {"date": "2017-03-13", "close": 34.8, "volume": 68195200.0}, {"date": "2017-03-14", "close": 34.7475, "volume": 61127400.0}, {"date": "2017-03-15", "close": 35.115, "volume": 102706880.0}, {"date": "2017-03-16", "close": 35.1725, "volume": 76695120.0}, {"date": "2017-03-17", "close": 34.9975, "volume": 174802280.0}, {"date": "2017-03-20", "close": 35.365, "volume": 85032400.0}, {"date": "2017-03-21", "close": 34.96, "volume": 157844520.0}, {"date": "2017-03-22", "close": 35.355, "volume": 103219280.0}, {"date": "2017-03-23", "close": 35.23, "volume": 81197240.0}, {"date": "2017-03-24", "close": 35.16, "volume": 89420560.0}, {"date": "2017-03-27", "close": 35.22, "volume": 94126680.0}, {"date": "2017-03-28", "close": 35.95, "volume": 133393600.0}, {"date": "2017-03-29", "close": 36.03, "volume": 116696160.0}, {"date": "2017-03-30", "close": 35.9825, "volume": 84756000.0}, {"date": "2017-03-31", "close": 35.915, "volume": 78305920.0}, {"date": "2017-04-03", "close": 35.925, "volume": 79880160.0}, {"date": "2017-04-04", "close": 36.1925, "volume": 79461200.0}, {"date": "2017-04-05", "close": 36.005, "volume": 110598000.0}, {"date": "2017-04-06", "close": 35.915, "volume": 84524160.0}, {"date": "2017-04-07", "close": 35.835, "volume": 66634640.0}, {"date": "2017-04-10", "close": 35.7925, "volume": 75618720.0}, {"date": "2017-04-11", "close": 35.4075, "volume": 121366080.0}, {"date": "2017-04-12", "close": 35.45, "volume": 81281680.0}, {"date": "2017-04-13", "close": 35.2625, "volume": 71102040.0}, {"date": "2017-04-17", "close": 35.4575, "volume": 66116520.0}, {"date": "2017-04-18", "close": 35.3, "volume": 58705680.0}, {"date": "2017-04-19", "close": 35.17, "volume": 69208640.0}, {"date": "2017-04-20", "close": 35.61, "volume": 93176160.0}, {"date": "2017-04-21", "close": 35.5675, "volume": 69163600.0}, {"date": "2017-04-24", "close": 35.91, "volume": 68470840.0}, {"date": "2017-04-25", "close": 36.1325, "volume": 73302880.0}, {"date": "2017-04-26", "close": 35.92, "volume": 79992200.0}, {"date": "2017-04-27", "close": 35.9475, "volume": 56794640.0}, {"date": "2017-04-28", "close": 35.9125, "volume": 83133840.0}, {"date": "2017-05-01", "close": 36.645, "volume": 133993080.0}, {"date": "2017-05-02", "close": 36.8775, "volume": 176731720.0}, {"date": "2017-05-03", "close": 36.765, "volume": 182318960.0}, {"date": "2017-05-04", "close": 36.6325, "volume": 93383880.0}, {"date": "2017-05-05", "close": 37.24, "volume": 109019400.0}, {"date": "2017-05-08", "close": 38.2525, "volume": 194681760.0}, {"date": "2017-05-09", "close": 38.4975, "volume": 155631760.0}, {"date": "2017-05-10", "close": 38.315, "volume": 103116240.0}, {"date": "2017-05-11", "close": 38.4875, "volume": 108945160.0}, {"date": "2017-05-12", "close": 39.025, "volume": 129975080.0}, {"date": "2017-05-15", "close": 38.925, "volume": 103649080.0}, {"date": "2017-05-16", "close": 38.8675, "volume": 79977080.0}, {"date": "2017-05-17", "close": 37.5625, "volume": 202697120.0}, {"date": "2017-05-18", "close": 38.135, "volume": 134080600.0}, {"date": "2017-05-19", "close": 38.265, "volume": 107571400.0}, {"date": "2017-05-22", "close": 38.4975, "volume": 91722520.0}, {"date": "2017-05-23", "close": 38.45, "volume": 79624680.0}, {"date": "2017-05-24", "close": 38.335, "volume": 76807280.0}, {"date": "2017-05-25", "close": 38.4675, "volume": 76871240.0}, {"date": "2017-05-26", "close": 38.4025, "volume": 87580080.0}, {"date": "2017-05-30", "close": 38.4175, "volume": 80474480.0}, {"date": "2017-05-31", "close": 38.19, "volume": 97811000.0}, {"date": "2017-06-01", "close": 38.295, "volume": 65534440.0}, {"date": "2017-06-02", "close": 38.8625, "volume": 110860560.0}, {"date": "2017-06-05", "close": 38.4825, "volume": 101110720.0}, {"date": "2017-06-06", "close": 38.6125, "volume": 106367400.0}, {"date": "2017-06-07", "close": 38.8425, "volume": 84070240.0}, {"date": "2017-06-08", "close": 38.7475, "volume": 84576160.0}, {"date": "2017-06-09", "close": 37.245, "volume": 259131640.0}, {"date": "2017-06-12", "close": 36.355, "volume": 288750840.0}, {"date": "2017-06-13", "close": 36.6475, "volume": 136356760.0}, {"date": "2017-06-14", "close": 36.29, "volume": 125818360.0}, {"date": "2017-06-15", "close": 36.0725, "volume": 126571600.0}, {"date": "2017-06-16", "close": 35.5675, "volume": 201058160.0}, {"date": "2017-06-19", "close": 36.585, "volume": 128814560.0}, {"date": "2017-06-20", "close": 36.2525, "volume": 99511800.0}, {"date": "2017-06-21", "close": 36.4675, "volume": 84990360.0}, {"date": "2017-06-22", "close": 36.4075, "volume": 76328680.0}, {"date": "2017-06-23", "close": 36.57, "volume": 141685240.0}, {"date": "2017-06-26", "close": 36.455, "volume": 102698000.0}, {"date": "2017-06-27", "close": 35.9325, "volume": 98900840.0}, {"date": "2017-06-28", "close": 36.4575, "volume": 88211680.0}, {"date": "2017-06-29", "close": 35.92, "volume": 125802080.0}, {"date": "2017-06-30", "close": 36.005, "volume": 91947840.0}, {"date": "2017-07-03", "close": 35.875, "volume": 57111400.0}, {"date": "2017-07-05", "close": 36.0225, "volume": 86201080.0}, {"date": "2017-07-06", "close": 35.6825, "volume": 96441320.0}, {"date": "2017-07-07", "close": 36.045, "volume": 74108000.0}, {"date": "2017-07-10", "close": 36.265, "volume": 84322320.0}, {"date": "2017-07-11", "close": 36.3825, "volume": 74588880.0}, {"date": "2017-07-12", "close": 36.435, "volume": 99335200.0}, {"date": "2017-07-13", "close": 36.9425, "volume": 100322000.0}, {"date": "2017-07-14", "close": 37.26, "volume": 80468280.0}, {"date": "2017-07-17", "close": 37.39, "volume": 95062840.0}, {"date": "2017-07-18", "close": 37.52, "volume": 71348520.0}, {"date": "2017-07-19", "close": 37.755, "volume": 83439320.0}, {"date": "2017-07-20", "close": 37.585, "volume": 68681960.0}, {"date": "2017-07-21", "close": 37.5675, "volume": 100445240.0}, {"date": "2017-07-24", "close": 38.0225, "volume": 85865480.0}, {"date": "2017-07-25", "close": 38.185, "volume": 75193000.0}, {"date": "2017-07-26", "close": 38.365, "volume": 62596480.0}, {"date": "2017-07-27", "close": 37.64, "volume": 129719080.0}, {"date": "2017-07-28", "close": 37.375, "volume": 68771080.0}, {"date": "2017-07-31", "close": 37.1825, "volume": 78761680.0}, {"date": "2017-08-01", "close": 37.5125, "volume": 134676080.0}, {"date": "2017-08-02", "close": 39.285, "volume": 278905760.0}, {"date": "2017-08-03", "close": 38.8925, "volume": 106416560.0}, {"date": "2017-08-04", "close": 39.0975, "volume": 82059240.0}, {"date": "2017-08-07", "close": 39.7025, "volume": 87309600.0}, {"date": "2017-08-08", "close": 40.02, "volume": 144509960.0}, {"date": "2017-08-09", "close": 40.265, "volume": 104241720.0}, {"date": "2017-08-10", "close": 38.83, "volume": 158544760.0}, {"date": "2017-08-11", "close": 39.37, "volume": 104835880.0}, {"date": "2017-08-14", "close": 39.9625, "volume": 88299040.0}, {"date": "2017-08-15", "close": 40.4, "volume": 117510520.0}, {"date": "2017-08-16", "close": 40.2375, "volume": 110429480.0}, {"date": "2017-08-17", "close": 39.465, "volume": 109511840.0}, {"date": "2017-08-18", "close": 39.375, "volume": 109567800.0}, {"date": "2017-08-21", "close": 39.3025, "volume": 105320280.0}, {"date": "2017-08-22", "close": 39.945, "volume": 86259560.0}, {"date": "2017-08-23", "close": 39.995, "volume": 77507760.0}, {"date": "2017-08-24", "close": 39.8175, "volume": 79128680.0}, {"date": "2017-08-25", "close": 39.965, "volume": 100738400.0}, {"date": "2017-08-28", "close": 40.3675, "volume": 102599560.0}, {"date": "2017-08-29", "close": 40.7275, "volume": 117804200.0}, {"date": "2017-08-30", "close": 40.8375, "volume": 108863080.0}, {"date": "2017-08-31", "close": 41.0, "volume": 106919760.0}, {"date": "2017-09-01", "close": 41.0125, "volume": 66257360.0}, {"date": "2017-09-05", "close": 40.52, "volume": 117967640.0}, {"date": "2017-09-06", "close": 40.4775, "volume": 86441200.0}, {"date": "2017-09-07", "close": 40.315, "volume": 87620640.0}, {"date": "2017-09-08", "close": 39.6575, "volume": 113646960.0}, {"date": "2017-09-11", "close": 40.375, "volume": 126027560.0}, {"date": "2017-09-12", "close": 40.215, "volume": 286298240.0}, {"date": "2017-09-13", "close": 39.9125, "volume": 179465120.0}, {"date": "2017-09-14", "close": 39.57, "volume": 94549240.0}, {"date": "2017-09-15", "close": 39.97, "volume": 195384240.0}, {"date": "2017-09-18", "close": 39.6675, "volume": 112630520.0}, {"date": "2017-09-19", "close": 39.6825, "volume": 82262480.0}, {"date": "2017-09-20", "close": 39.0175, "volume": 208504960.0}, {"date": "2017-09-21", "close": 38.3475, "volume": 149400240.0}, {"date": "2017-09-22", "close": 37.9725, "volume": 186301640.0}, {"date": "2017-09-25", "close": 37.6375, "volume": 177464560.0}, {"date": "2017-09-26", "close": 38.285, "volume": 143631080.0}, {"date": "2017-09-27", "close": 38.5575, "volume": 101609080.0}, {"date": "2017-09-28", "close": 38.32, "volume": 87933640.0}, {"date": "2017-09-29", "close": 38.53, "volume": 104818680.0}, {"date": "2017-10-02", "close": 38.4525, "volume": 74526160.0}, {"date": "2017-10-03", "close": 38.62, "volume": 64867200.0}, {"date": "2017-10-04", "close": 38.37, "volume": 80355760.0}, {"date": "2017-10-05", "close": 38.8475, "volume": 84863480.0}, {"date": "2017-10-06", "close": 38.825, "volume": 68895160.0}, {"date": "2017-10-09", "close": 38.96, "volume": 64972320.0}, {"date": "2017-10-10", "close": 38.975, "volume": 62414080.0}, {"date": "2017-10-11", "close": 39.1375, "volume": 67445800.0}, {"date": "2017-10-12", "close": 39.0, "volume": 65522280.0}, {"date": "2017-10-13", "close": 39.2475, "volume": 65471120.0}, {"date": "2017-10-16", "close": 39.97, "volume": 96373200.0}, {"date": "2017-10-17", "close": 40.1175, "volume": 75878800.0}, {"date": "2017-10-18", "close": 39.94, "volume": 65011400.0}, {"date": "2017-10-19", "close": 38.995, "volume": 169429680.0}, {"date": "2017-10-20", "close": 39.0625, "volume": 95630160.0}, {"date": "2017-10-23", "close": 39.0425, "volume": 87555720.0}, {"date": "2017-10-24", "close": 39.275, "volume": 70534920.0}, {"date": "2017-10-25", "close": 39.1025, "volume": 84702680.0}, {"date": "2017-10-26", "close": 39.3525, "volume": 67666600.0}, {"date": "2017-10-27", "close": 40.7625, "volume": 177551080.0}, {"date": "2017-10-30", "close": 41.68, "volume": 178605680.0}, {"date": "2017-10-31", "close": 42.26, "volume": 143118080.0}, {"date": "2017-11-01", "close": 41.7225, "volume": 133931880.0}, {"date": "2017-11-02", "close": 42.0275, "volume": 158672400.0}, {"date": "2017-11-03", "close": 43.125, "volume": 237328840.0}, {"date": "2017-11-06", "close": 43.5625, "volume": 139081920.0}, {"date": "2017-11-07", "close": 43.7025, "volume": 97328480.0}, {"date": "2017-11-08", "close": 44.06, "volume": 97435680.0}, {"date": "2017-11-09", "close": 43.97, "volume": 117690440.0}, {"date": "2017-11-10", "close": 43.6675, "volume": 100518040.0}, {"date": "2017-11-13", "close": 43.4925, "volume": 67825160.0}, {"date": "2017-11-14", "close": 42.835, "volume": 98733400.0}, {"date": "2017-11-15", "close": 42.27, "volume": 115992880.0}, {"date": "2017-11-16", "close": 42.775, "volume": 94394600.0}, {"date": "2017-11-17", "close": 42.5375, "volume": 87536040.0}, {"date": "2017-11-20", "close": 42.495, "volume": 64166200.0}, {"date": "2017-11-21", "close": 43.285, "volume": 100188520.0}, {"date": "2017-11-22", "close": 43.74, "volume": 102234720.0}, {"date": "2017-11-24", "close": 43.7425, "volume": 56106680.0}, {"date": "2017-11-27", "close": 43.5225, "volume": 82364360.0}, {"date": "2017-11-28", "close": 43.2675, "volume": 105548960.0}, {"date": "2017-11-29", "close": 42.37, "volume": 165836480.0}, {"date": "2017-11-30", "close": 42.9625, "volume": 165938160.0}, {"date": "2017-12-01", "close": 42.7625, "volume": 158940440.0}, {"date": "2017-12-04", "close": 42.45, "volume": 130050320.0}, {"date": "2017-12-05", "close": 42.41, "volume": 109262120.0}, {"date": "2017-12-06", "close": 42.2525, "volume": 113591240.0}, {"date": "2017-12-07", "close": 42.33, "volume": 102624440.0}, {"date": "2017-12-08", "close": 42.3425, "volume": 93143040.0}, {"date": "2017-12-11", "close": 43.1675, "volume": 137043560.0}, {"date": "2017-12-12", "close": 42.925, "volume": 76352680.0}, {"date": "2017-12-13", "close": 43.0675, "volume": 93610040.0}, {"date": "2017-12-14", "close": 43.055, "volume": 81770960.0}, {"date": "2017-12-15", "close": 43.4925, "volume": 160488400.0}, {"date": "2017-12-18", "close": 44.105, "volume": 117542600.0}, {"date": "2017-12-19", "close": 43.635, "volume": 109574640.0}, {"date": "2017-12-20", "close": 43.5875, "volume": 93805680.0}, {"date": "2017-12-21", "close": 43.7525, "volume": 83394640.0}, {"date": "2017-12-22", "close": 43.7525, "volume": 65358760.0}, {"date": "2017-12-26", "close": 42.6425, "volume": 132453360.0}, {"date": "2017-12-27", "close": 42.65, "volume": 85909520.0}, {"date": "2017-12-28", "close": 42.77, "volume": 65649080.0}, {"date": "2017-12-29", "close": 42.3075, "volume": 103755040.0}, {"date": "2018-01-02", "close": 43.065, "volume": 101602160.0}, {"date": "2018-01-03", "close": 43.0575, "volume": 117844160.0}, {"date": "2018-01-04", "close": 43.2575, "volume": 89370600.0}, {"date": "2018-01-05", "close": 43.75, "volume": 94359720.0}, {"date": "2018-01-08", "close": 43.5875, "volume": 82095480.0}, {"date": "2018-01-09", "close": 43.5825, "volume": 86128800.0}, {"date": "2018-01-10", "close": 43.5725, "volume": 95006760.0}, {"date": "2018-01-11", "close": 43.82, "volume": 74613520.0}, {"date": "2018-01-12", "close": 44.2725, "volume": 101208800.0}, {"date": "2018-01-16", "close": 44.0475, "volume": 118049640.0}, {"date": "2018-01-17", "close": 44.775, "volume": 137040920.0}, {"date": "2018-01-18", "close": 44.815, "volume": 124349320.0}, {"date": "2018-01-19", "close": 44.615, "volume": 125225560.0}, {"date": "2018-01-22", "close": 44.25, "volume": 108208000.0}, {"date": "2018-01-23", "close": 44.26, "volume": 129583480.0}, {"date": "2018-01-24", "close": 43.555, "volume": 205474160.0}, {"date": "2018-01-25", "close": 42.7775, "volume": 165753120.0}, {"date": "2018-01-26", "close": 42.8775, "volume": 156301000.0}, {"date": "2018-01-29", "close": 41.99, "volume": 202261680.0}, {"date": "2018-01-30", "close": 41.7425, "volume": 182541880.0}, {"date": "2018-01-31", "close": 41.8575, "volume": 128938080.0}, {"date": "2018-02-01", "close": 41.945, "volume": 177812920.0}, {"date": "2018-02-02", "close": 40.125, "volume": 343828200.0}, {"date": "2018-02-05", "close": 39.1225, "volume": 288861280.0}, {"date": "2018-02-06", "close": 40.7575, "volume": 272687760.0}, {"date": "2018-02-07", "close": 39.885, "volume": 205869760.0}, {"date": "2018-02-08", "close": 38.7875, "volume": 216583720.0}, {"date": "2018-02-09", "close": 39.1025, "volume": 282334120.0}, {"date": "2018-02-12", "close": 40.6775, "volume": 243099600.0}, {"date": "2018-02-13", "close": 41.085, "volume": 129933240.0}, {"date": "2018-02-14", "close": 41.8425, "volume": 161531560.0}, {"date": "2018-02-15", "close": 43.2475, "volume": 203634160.0}, {"date": "2018-02-16", "close": 43.1075, "volume": 160455160.0}, {"date": "2018-02-20", "close": 42.9625, "volume": 134762640.0}, {"date": "2018-02-21", "close": 42.7675, "volume": 149512280.0}, {"date": "2018-02-22", "close": 43.125, "volume": 123815040.0}, {"date": "2018-02-23", "close": 43.875, "volume": 135088200.0}, {"date": "2018-02-26", "close": 44.7425, "volume": 149414680.0}, {"date": "2018-02-27", "close": 44.5975, "volume": 155542040.0}, {"date": "2018-02-28", "close": 44.53, "volume": 150272320.0}, {"date": "2018-03-01", "close": 43.75, "volume": 194824680.0}, {"date": "2018-03-02", "close": 44.0525, "volume": 153704240.0}, {"date": "2018-03-05", "close": 44.205, "volume": 111300560.0}, {"date": "2018-03-06", "close": 44.1675, "volume": 93092640.0}, {"date": "2018-03-07", "close": 43.7575, "volume": 126745800.0}, {"date": "2018-03-08", "close": 44.235, "volume": 98075400.0}, {"date": "2018-03-09", "close": 44.995, "volume": 128521440.0}, {"date": "2018-03-12", "close": 45.43, "volume": 128764280.0}, {"date": "2018-03-13", "close": 44.9925, "volume": 125856680.0}, {"date": "2018-03-14", "close": 44.61, "volume": 117338520.0}, {"date": "2018-03-15", "close": 44.6625, "volume": 90706080.0}, {"date": "2018-03-16", "close": 44.505, "volume": 153253320.0}, {"date": "2018-03-19", "close": 43.825, "volume": 131724440.0}, {"date": "2018-03-20", "close": 43.81, "volume": 78482080.0}, {"date": "2018-03-21", "close": 42.8175, "volume": 145551520.0}, {"date": "2018-03-22", "close": 42.2125, "volume": 165343920.0}, {"date": "2018-03-23", "close": 41.235, "volume": 163938160.0}, {"date": "2018-03-26", "close": 43.1925, "volume": 147114240.0}, {"date": "2018-03-27", "close": 42.085, "volume": 159296800.0}, {"date": "2018-03-28", "close": 41.62, "volume": 165859520.0}, {"date": "2018-03-29", "close": 41.945, "volume": 152465160.0}, {"date": "2018-04-02", "close": 41.67, "volume": 149702560.0}, {"date": "2018-04-03", "close": 42.0975, "volume": 120950560.0}, {"date": "2018-04-04", "close": 42.9025, "volume": 138327400.0}, {"date": "2018-04-05", "close": 43.2, "volume": 107001040.0}, {"date": "2018-04-06", "close": 42.095, "volume": 139798760.0}, {"date": "2018-04-09", "close": 42.5125, "volume": 115904800.0}, {"date": "2018-04-10", "close": 43.3125, "volume": 114268440.0}, {"date": "2018-04-11", "close": 43.11, "volume": 89604160.0}, {"date": "2018-04-12", "close": 43.535, "volume": 91435360.0}, {"date": "2018-04-13", "close": 43.6825, "volume": 100402040.0}, {"date": "2018-04-16", "close": 43.955, "volume": 86245280.0}, {"date": "2018-04-17", "close": 44.56, "volume": 106300040.0}, {"date": "2018-04-18", "close": 44.46, "volume": 82178400.0}, {"date": "2018-04-19", "close": 43.2, "volume": 138773120.0}, {"date": "2018-04-20", "close": 41.43, "volume": 261083800.0}, {"date": "2018-04-23", "close": 41.31, "volume": 145586360.0}, {"date": "2018-04-24", "close": 40.735, "volume": 134699840.0}, {"date": "2018-04-25", "close": 40.9125, "volume": 113326160.0}, {"date": "2018-04-26", "close": 41.055, "volume": 111401480.0}, {"date": "2018-04-27", "close": 40.58, "volume": 142468920.0}, {"date": "2018-04-30", "close": 41.315, "volume": 167906000.0}, {"date": "2018-05-01", "close": 42.275, "volume": 208915640.0}, {"date": "2018-05-02", "close": 44.1425, "volume": 265818880.0}, {"date": "2018-05-03", "close": 44.2225, "volume": 135776440.0}, {"date": "2018-05-04", "close": 45.9575, "volume": 224548920.0}, {"date": "2018-05-07", "close": 46.29, "volume": 170230120.0}, {"date": "2018-05-08", "close": 46.5125, "volume": 112212920.0}, {"date": "2018-05-09", "close": 46.84, "volume": 92565040.0}, {"date": "2018-05-10", "close": 47.51, "volume": 111769720.0}, {"date": "2018-05-11", "close": 47.1475, "volume": 104671800.0}, {"date": "2018-05-14", "close": 47.0375, "volume": 81572280.0}, {"date": "2018-05-15", "close": 46.61, "volume": 94556280.0}, {"date": "2018-05-16", "close": 47.045, "volume": 76186400.0}, {"date": "2018-05-17", "close": 46.7475, "volume": 68057960.0}, {"date": "2018-05-18", "close": 46.5775, "volume": 72332320.0}, {"date": "2018-05-21", "close": 46.9075, "volume": 73532320.0}, {"date": "2018-05-22", "close": 46.79, "volume": 60913080.0}, {"date": "2018-05-23", "close": 47.09, "volume": 79866360.0}, {"date": "2018-05-24", "close": 47.0375, "volume": 92517600.0}, {"date": "2018-05-25", "close": 47.145, "volume": 68747040.0}, {"date": "2018-05-29", "close": 46.975, "volume": 89636440.0}, {"date": "2018-05-30", "close": 46.875, "volume": 74013640.0}, {"date": "2018-05-31", "close": 46.7175, "volume": 109874800.0}, {"date": "2018-06-01", "close": 47.56, "volume": 93510760.0}, {"date": "2018-06-04", "close": 47.9575, "volume": 104762480.0}, {"date": "2018-06-05", "close": 48.3275, "volume": 86142280.0}, {"date": "2018-06-06", "close": 48.495, "volume": 83651280.0}, {"date": "2018-06-07", "close": 48.365, "volume": 85316680.0}, {"date": "2018-06-08", "close": 47.925, "volume": 106322840.0}, {"date": "2018-06-11", "close": 47.8075, "volume": 72279720.0}, {"date": "2018-06-12", "close": 48.07, "volume": 67436080.0}, {"date": "2018-06-13", "close": 47.675, "volume": 85920480.0}, {"date": "2018-06-14", "close": 47.7, "volume": 86338880.0}, {"date": "2018-06-15", "close": 47.21, "volume": 245753160.0}, {"date": "2018-06-18", "close": 47.185, "volume": 73833640.0}, {"date": "2018-06-19", "close": 46.4225, "volume": 134154200.0}, {"date": "2018-06-20", "close": 46.625, "volume": 81960360.0}, {"date": "2018-06-21", "close": 46.365, "volume": 102596960.0}, {"date": "2018-06-22", "close": 46.23, "volume": 108740520.0}, {"date": "2018-06-25", "close": 45.5425, "volume": 126529280.0}, {"date": "2018-06-26", "close": 46.1075, "volume": 97513920.0}, {"date": "2018-06-27", "close": 46.04, "volume": 99949040.0}, {"date": "2018-06-28", "close": 46.375, "volume": 69409520.0}, {"date": "2018-06-29", "close": 46.2775, "volume": 90206640.0}, {"date": "2018-07-02", "close": 46.795, "volume": 70700840.0}, {"date": "2018-07-03", "close": 45.98, "volume": 55819240.0}, {"date": "2018-07-05", "close": 46.35, "volume": 66175520.0}, {"date": "2018-07-06", "close": 46.9925, "volume": 69704640.0}, {"date": "2018-07-09", "close": 47.645, "volume": 78545560.0}, {"date": "2018-07-10", "close": 47.5875, "volume": 63205480.0}, {"date": "2018-07-11", "close": 46.97, "volume": 75105560.0}, {"date": "2018-07-12", "close": 47.7575, "volume": 72000720.0}, {"date": "2018-07-13", "close": 47.8325, "volume": 50027320.0}, {"date": "2018-07-16", "close": 47.7275, "volume": 60039200.0}, {"date": "2018-07-17", "close": 47.8625, "volume": 62060000.0}, {"date": "2018-07-18", "close": 47.6, "volume": 65462880.0}, {"date": "2018-07-19", "close": 47.97, "volume": 80728200.0}, {"date": "2018-07-20", "close": 47.86, "volume": 82683320.0}, {"date": "2018-07-23", "close": 47.9025, "volume": 63823280.0}, {"date": "2018-07-24", "close": 48.25, "volume": 74723720.0}, {"date": "2018-07-25", "close": 48.705, "volume": 66214000.0}, {"date": "2018-07-26", "close": 48.5525, "volume": 76020600.0}, {"date": "2018-07-27", "close": 47.745, "volume": 95901400.0}, {"date": "2018-07-30", "close": 47.4775, "volume": 83651560.0}, {"date": "2018-07-31", "close": 47.5725, "volume": 151389040.0}, {"date": "2018-08-01", "close": 50.375, "volume": 271249120.0}, {"date": "2018-08-02", "close": 51.8475, "volume": 249269720.0}, {"date": "2018-08-03", "close": 51.9975, "volume": 133632200.0}, {"date": "2018-08-06", "close": 52.2675, "volume": 101584400.0}, {"date": "2018-08-07", "close": 51.7775, "volume": 102102600.0}, {"date": "2018-08-08", "close": 51.8125, "volume": 89975000.0}, {"date": "2018-08-09", "close": 52.22, "volume": 93558120.0}, {"date": "2018-08-10", "close": 51.8825, "volume": 98369840.0}, {"date": "2018-08-13", "close": 52.2175, "volume": 103458040.0}, {"date": "2018-08-14", "close": 52.4375, "volume": 82717080.0}, {"date": "2018-08-15", "close": 52.56, "volume": 114380920.0}, {"date": "2018-08-16", "close": 53.33, "volume": 110381240.0}, {"date": "2018-08-17", "close": 54.395, "volume": 140137640.0}, {"date": "2018-08-20", "close": 53.865, "volume": 120597640.0}, {"date": "2018-08-21", "close": 53.76, "volume": 102730800.0}, {"date": "2018-08-22", "close": 53.7625, "volume": 75863720.0}, {"date": "2018-08-23", "close": 53.8725, "volume": 74023120.0}, {"date": "2018-08-24", "close": 54.04, "volume": 73830880.0}, {"date": "2018-08-27", "close": 54.485, "volume": 81603080.0}, {"date": "2018-08-28", "close": 54.925, "volume": 91005560.0}, {"date": "2018-08-29", "close": 55.745, "volume": 108297040.0}, {"date": "2018-08-30", "close": 56.2575, "volume": 194787840.0}, {"date": "2018-08-31", "close": 56.9075, "volume": 172710160.0}, {"date": "2018-09-04", "close": 57.09, "volume": 109455840.0}, {"date": "2018-09-05", "close": 56.7175, "volume": 133163320.0}, {"date": "2018-09-06", "close": 55.775, "volume": 136484960.0}, {"date": "2018-09-07", "close": 55.325, "volume": 149675640.0}, {"date": "2018-09-10", "close": 54.5825, "volume": 156778880.0}, {"date": "2018-09-11", "close": 55.9625, "volume": 142578040.0}, {"date": "2018-09-12", "close": 55.2675, "volume": 196474040.0}, {"date": "2018-09-13", "close": 56.6025, "volume": 165645400.0}, {"date": "2018-09-14", "close": 55.96, "volume": 127207880.0}, {"date": "2018-09-17", "close": 54.47, "volume": 147240480.0}, {"date": "2018-09-18", "close": 54.56, "volume": 125982520.0}, {"date": "2018-09-19", "close": 54.5925, "volume": 107479520.0}, {"date": "2018-09-20", "close": 55.0075, "volume": 105552200.0}, {"date": "2018-09-21", "close": 54.415, "volume": 382336320.0}, {"date": "2018-09-24", "close": 55.1975, "volume": 110325080.0}, {"date": "2018-09-25", "close": 55.5475, "volume": 91244560.0}, {"date": "2018-09-26", "close": 55.105, "volume": 93721480.0}, {"date": "2018-09-27", "close": 56.2375, "volume": 118917080.0}, {"date": "2018-09-28", "close": 56.435, "volume": 90241760.0}, {"date": "2018-10-01", "close": 56.815, "volume": 92684080.0}, {"date": "2018-10-02", "close": 57.32, "volume": 97740040.0}, {"date": "2018-10-03", "close": 58.0175, "volume": 114161960.0}, {"date": "2018-10-04", "close": 56.9975, "volume": 127844480.0}, {"date": "2018-10-05", "close": 56.0725, "volume": 134031080.0}, {"date": "2018-10-08", "close": 55.9425, "volume": 115138200.0}, {"date": "2018-10-09", "close": 56.7175, "volume": 106626520.0}, {"date": "2018-10-10", "close": 54.09, "volume": 164336280.0}, {"date": "2018-10-11", "close": 53.6125, "volume": 211609280.0}, {"date": "2018-10-12", "close": 55.5275, "volume": 157979080.0}, {"date": "2018-10-15", "close": 54.34, "volume": 121121800.0}, {"date": "2018-10-16", "close": 55.5375, "volume": 115210200.0}, {"date": "2018-10-17", "close": 55.2975, "volume": 90771520.0}, {"date": "2018-10-18", "close": 54.005, "volume": 129557120.0}, {"date": "2018-10-19", "close": 54.8275, "volume": 131497320.0}, {"date": "2018-10-22", "close": 55.1625, "volume": 115006160.0}, {"date": "2018-10-23", "close": 55.6825, "volume": 154724680.0}, {"date": "2018-10-24", "close": 53.7725, "volume": 159968480.0}, {"date": "2018-10-25", "close": 54.95, "volume": 116109360.0}, {"date": "2018-10-26", "close": 54.075, "volume": 188766800.0}, {"date": "2018-10-29", "close": 53.06, "volume": 182854760.0}, {"date": "2018-10-30", "close": 53.325, "volume": 145951720.0}, {"date": "2018-10-31", "close": 54.715, "volume": 152067240.0}, {"date": "2018-11-01", "close": 55.555, "volume": 211816280.0}, {"date": "2018-11-02", "close": 51.87, "volume": 364186240.0}, {"date": "2018-11-05", "close": 50.3975, "volume": 264288680.0}, {"date": "2018-11-06", "close": 50.9425, "volume": 127098880.0}, {"date": "2018-11-07", "close": 52.4875, "volume": 133166560.0}, {"date": "2018-11-08", "close": 52.1225, "volume": 101157080.0}, {"date": "2018-11-09", "close": 51.1175, "volume": 137271040.0}, {"date": "2018-11-12", "close": 48.5425, "volume": 203964120.0}, {"date": "2018-11-13", "close": 48.0575, "volume": 186902840.0}, {"date": "2018-11-14", "close": 46.7, "volume": 242189360.0}, {"date": "2018-11-15", "close": 47.8525, "volume": 185086640.0}, {"date": "2018-11-16", "close": 48.3825, "volume": 144765320.0}, {"date": "2018-11-19", "close": 46.465, "volume": 166507280.0}, {"date": "2018-11-20", "close": 44.245, "volume": 270714720.0}, {"date": "2018-11-21", "close": 44.195, "volume": 124384960.0}, {"date": "2018-11-23", "close": 43.0725, "volume": 94495880.0}, {"date": "2018-11-26", "close": 43.655, "volume": 178649280.0}, {"date": "2018-11-27", "close": 43.56, "volume": 164624560.0}, {"date": "2018-11-28", "close": 45.235, "volume": 183767000.0}, {"date": "2018-11-29", "close": 44.8875, "volume": 166094320.0}, {"date": "2018-11-30", "close": 44.645, "volume": 157697040.0}, {"date": "2018-12-03", "close": 46.205, "volume": 162150800.0}, {"date": "2018-12-04", "close": 44.1725, "volume": 164565000.0}, {"date": "2018-12-06", "close": 43.68, "volume": 170819640.0}, {"date": "2018-12-07", "close": 42.1225, "volume": 166714720.0}, {"date": "2018-12-10", "close": 42.4, "volume": 247036000.0}, {"date": "2018-12-11", "close": 42.1575, "volume": 183872160.0}, {"date": "2018-12-12", "close": 42.275, "volume": 141898720.0}, {"date": "2018-12-13", "close": 42.7375, "volume": 127016840.0}, {"date": "2018-12-14", "close": 41.37, "volume": 162481440.0}, {"date": "2018-12-17", "close": 40.985, "volume": 173001680.0}, {"date": "2018-12-18", "close": 41.5175, "volume": 135013960.0}, {"date": "2018-12-19", "close": 40.2225, "volume": 190390680.0}, {"date": "2018-12-20", "close": 39.2075, "volume": 257592920.0}, {"date": "2018-12-21", "close": 37.6825, "volume": 381991600.0}, {"date": "2018-12-24", "close": 36.7075, "volume": 148676920.0}, {"date": "2018-12-26", "close": 39.2925, "volume": 232535400.0}, {"date": "2018-12-27", "close": 39.0375, "volume": 206435400.0}, {"date": "2018-12-28", "close": 39.0575, "volume": 166962400.0}, {"date": "2018-12-31", "close": 39.435, "volume": 137997560.0}, {"date": "2019-01-02", "close": 39.48, "volume": 142548280.0}, {"date": "2019-01-03", "close": 35.5475, "volume": 364427360.0}, {"date": "2019-01-04", "close": 37.065, "volume": 229694600.0}, {"date": "2019-01-07", "close": 36.9825, "volume": 218285760.0}, {"date": "2019-01-08", "close": 37.6875, "volume": 162491640.0}, {"date": "2019-01-09", "close": 38.3275, "volume": 180137480.0}, {"date": "2019-01-10", "close": 38.45, "volume": 142644800.0}, {"date": "2019-01-11", "close": 38.0725, "volume": 107698520.0}, {"date": "2019-01-14", "close": 37.5, "volume": 128074160.0}, {"date": "2019-01-15", "close": 38.2675, "volume": 113799760.0}, {"date": "2019-01-16", "close": 38.735, "volume": 121932480.0}, {"date": "2019-01-17", "close": 38.965, "volume": 118464760.0}, {"date": "2019-01-18", "close": 39.205, "volume": 133037840.0}, {"date": "2019-01-22", "close": 38.325, "volume": 121095960.0}, {"date": "2019-01-23", "close": 38.48, "volume": 92186240.0}, {"date": "2019-01-24", "close": 38.175, "volume": 101672440.0}, {"date": "2019-01-25", "close": 39.44, "volume": 134035840.0}, {"date": "2019-01-28", "close": 39.075, "volume": 104589120.0}, {"date": "2019-01-29", "close": 38.67, "volume": 159659400.0}, {"date": "2019-01-30", "close": 41.3125, "volume": 243201920.0}, {"date": "2019-01-31", "close": 41.61, "volume": 162453040.0}, {"date": "2019-02-01", "close": 41.63, "volume": 130578360.0}, {"date": "2019-02-04", "close": 42.8125, "volume": 125538880.0}, {"date": "2019-02-05", "close": 43.545, "volume": 144218280.0}, {"date": "2019-02-06", "close": 43.56, "volume": 112818560.0}, {"date": "2019-02-07", "close": 42.735, "volume": 126576960.0}, {"date": "2019-02-08", "close": 42.6025, "volume": 95175320.0}, {"date": "2019-02-11", "close": 42.3575, "volume": 83760080.0}, {"date": "2019-02-12", "close": 42.7225, "volume": 88897600.0}, {"date": "2019-02-13", "close": 42.545, "volume": 89558640.0}, {"date": "2019-02-14", "close": 42.7, "volume": 87140720.0}, {"date": "2019-02-15", "close": 42.605, "volume": 98413280.0}, {"date": "2019-02-19", "close": 42.7325, "volume": 75834280.0}, {"date": "2019-02-20", "close": 43.0075, "volume": 101295560.0}, {"date": "2019-02-21", "close": 42.765, "volume": 68618160.0}, {"date": "2019-02-22", "close": 43.2425, "volume": 75561000.0}, {"date": "2019-02-25", "close": 43.5575, "volume": 87385600.0}, {"date": "2019-02-26", "close": 43.5825, "volume": 67966440.0}, {"date": "2019-02-27", "close": 43.7175, "volume": 111270560.0}, {"date": "2019-02-28", "close": 43.2875, "volume": 111815240.0}, {"date": "2019-03-01", "close": 43.7425, "volume": 102950240.0}, {"date": "2019-03-04", "close": 43.9625, "volume": 109652240.0}, {"date": "2019-03-05", "close": 43.8825, "volume": 76953920.0}, {"date": "2019-03-06", "close": 43.63, "volume": 83020560.0}, {"date": "2019-03-07", "close": 43.125, "volume": 99021880.0}, {"date": "2019-03-08", "close": 43.2275, "volume": 95943840.0}, {"date": "2019-03-11", "close": 44.725, "volume": 124492000.0}, {"date": "2019-03-12", "close": 45.2275, "volume": 129667200.0}, {"date": "2019-03-13", "close": 45.4275, "volume": 123718960.0}, {"date": "2019-03-14", "close": 45.9325, "volume": 94110640.0}, {"date": "2019-03-15", "close": 46.53, "volume": 156069960.0}, {"date": "2019-03-18", "close": 47.005, "volume": 104594360.0}, {"date": "2019-03-19", "close": 46.6325, "volume": 125761200.0}, {"date": "2019-03-20", "close": 47.04, "volume": 124013520.0}, {"date": "2019-03-21", "close": 48.7725, "volume": 203772480.0}, {"date": "2019-03-22", "close": 47.7625, "volume": 169150560.0}, {"date": "2019-03-25", "close": 47.185, "volume": 175007240.0}, {"date": "2019-03-26", "close": 46.6975, "volume": 198784400.0}, {"date": "2019-03-27", "close": 47.1175, "volume": 119084840.0}, {"date": "2019-03-28", "close": 47.18, "volume": 82841560.0}, {"date": "2019-03-29", "close": 47.4875, "volume": 94099320.0}, {"date": "2019-04-01", "close": 47.81, "volume": 109232800.0}, {"date": "2019-04-02", "close": 48.505, "volume": 90909480.0}, {"date": "2019-04-03", "close": 48.8375, "volume": 92972640.0}, {"date": "2019-04-04", "close": 48.9225, "volume": 76360200.0}, {"date": "2019-04-05", "close": 49.25, "volume": 73892280.0}, {"date": "2019-04-08", "close": 50.025, "volume": 103319520.0}, {"date": "2019-04-09", "close": 49.875, "volume": 142953120.0}, {"date": "2019-04-10", "close": 50.155, "volume": 86619000.0}, {"date": "2019-04-11", "close": 49.7375, "volume": 82172760.0}, {"date": "2019-04-12", "close": 49.7175, "volume": 110954320.0}, {"date": "2019-04-15", "close": 49.8075, "volume": 70096600.0}, {"date": "2019-04-16", "close": 49.8125, "volume": 102673320.0}, {"date": "2019-04-17", "close": 50.7825, "volume": 115461240.0}, {"date": "2019-04-18", "close": 50.965, "volume": 96742120.0}, {"date": "2019-04-22", "close": 51.1325, "volume": 71367680.0}, {"date": "2019-04-23", "close": 51.87, "volume": 93145520.0}, {"date": "2019-04-24", "close": 51.79, "volume": 69710280.0}, {"date": "2019-04-25", "close": 51.32, "volume": 73855400.0}, {"date": "2019-04-26", "close": 51.075, "volume": 74451080.0}, {"date": "2019-04-29", "close": 51.1525, "volume": 88041440.0}, {"date": "2019-04-30", "close": 50.1675, "volume": 183004640.0}, {"date": "2019-05-01", "close": 52.63, "volume": 259309320.0}, {"date": "2019-05-02", "close": 52.2875, "volume": 127985280.0}, {"date": "2019-05-03", "close": 52.9375, "volume": 83569520.0}, {"date": "2019-05-06", "close": 52.12, "volume": 129772440.0}, {"date": "2019-05-07", "close": 50.715, "volume": 155054800.0}, {"date": "2019-05-08", "close": 50.725, "volume": 105358000.0}, {"date": "2019-05-09", "close": 50.18, "volume": 139634440.0}, {"date": "2019-05-10", "close": 49.295, "volume": 164834840.0}, {"date": "2019-05-13", "close": 46.43, "volume": 229722480.0}, {"date": "2019-05-14", "close": 47.165, "volume": 146118720.0}, {"date": "2019-05-15", "close": 47.73, "volume": 106178880.0}, {"date": "2019-05-16", "close": 47.52, "volume": 132125440.0}, {"date": "2019-05-17", "close": 47.25, "volume": 131516360.0}, {"date": "2019-05-20", "close": 45.7725, "volume": 154449160.0}, {"date": "2019-05-21", "close": 46.65, "volume": 113459400.0}, {"date": "2019-05-22", "close": 45.695, "volume": 118994240.0}, {"date": "2019-05-23", "close": 44.915, "volume": 146118960.0}, {"date": "2019-05-24", "close": 44.7425, "volume": 94858760.0}, {"date": "2019-05-28", "close": 44.5575, "volume": 111792640.0}, {"date": "2019-05-29", "close": 44.345, "volume": 113924680.0}, {"date": "2019-05-30", "close": 44.575, "volume": 84873640.0}, {"date": "2019-05-31", "close": 43.7675, "volume": 108174320.0}, {"date": "2019-06-03", "close": 43.325, "volume": 161584280.0}, {"date": "2019-06-04", "close": 44.91, "volume": 123871840.0}, {"date": "2019-06-05", "close": 45.635, "volume": 119093720.0}, {"date": "2019-06-06", "close": 46.305, "volume": 90105240.0}, {"date": "2019-06-07", "close": 47.5375, "volume": 122737560.0}, {"date": "2019-06-10", "close": 48.145, "volume": 104883400.0}, {"date": "2019-06-11", "close": 48.7025, "volume": 107731520.0}, {"date": "2019-06-12", "close": 48.5475, "volume": 73012760.0}, {"date": "2019-06-13", "close": 48.5375, "volume": 86698520.0}, {"date": "2019-06-14", "close": 48.185, "volume": 75045880.0}, {"date": "2019-06-17", "close": 48.4725, "volume": 58676560.0}, {"date": "2019-06-18", "close": 49.6125, "volume": 106204000.0}, {"date": "2019-06-19", "close": 49.4675, "volume": 84496960.0}, {"date": "2019-06-20", "close": 49.865, "volume": 86055960.0}, {"date": "2019-06-21", "close": 49.695, "volume": 191202360.0}, {"date": "2019-06-24", "close": 49.645, "volume": 72881680.0}, {"date": "2019-06-25", "close": 48.8925, "volume": 84281320.0}, {"date": "2019-06-26", "close": 49.95, "volume": 104270040.0}, {"date": "2019-06-27", "close": 49.935, "volume": 83598880.0}, {"date": "2019-06-28", "close": 49.48, "volume": 124442560.0}, {"date": "2019-07-01", "close": 50.3875, "volume": 109266960.0}, {"date": "2019-07-02", "close": 50.6825, "volume": 67740880.0}, {"date": "2019-07-03", "close": 51.1025, "volume": 45448200.0}, {"date": "2019-07-05", "close": 51.0575, "volume": 69062080.0}, {"date": "2019-07-08", "close": 50.005, "volume": 101354520.0}, {"date": "2019-07-09", "close": 50.31, "volume": 82312080.0}, {"date": "2019-07-10", "close": 50.8075, "volume": 71588560.0}, {"date": "2019-07-11", "close": 50.4375, "volume": 80767360.0}, {"date": "2019-07-12", "close": 50.825, "volume": 70380840.0}, {"date": "2019-07-15", "close": 51.3025, "volume": 67789680.0}, {"date": "2019-07-16", "close": 51.125, "volume": 67467280.0}, {"date": "2019-07-17", "close": 50.8375, "volume": 56429800.0}, {"date": "2019-07-18", "close": 51.415, "volume": 74328640.0}, {"date": "2019-07-19", "close": 50.6475, "volume": 83717240.0}, {"date": "2019-07-22", "close": 51.805, "volume": 89111720.0}, {"date": "2019-07-23", "close": 52.21, "volume": 73420840.0}, {"date": "2019-07-24", "close": 52.1675, "volume": 59966280.0}, {"date": "2019-07-25", "close": 51.755, "volume": 55638240.0}, {"date": "2019-07-26", "close": 51.935, "volume": 70475480.0}, {"date": "2019-07-29", "close": 52.42, "volume": 86693560.0}, {"date": "2019-07-30", "close": 52.195, "volume": 135742880.0}, {"date": "2019-07-31", "close": 53.26, "volume": 277125440.0}, {"date": "2019-08-01", "close": 52.1075, "volume": 216071680.0}, {"date": "2019-08-02", "close": 51.005, "volume": 163448480.0}, {"date": "2019-08-05", "close": 48.335, "volume": 209571880.0}, {"date": "2019-08-06", "close": 49.25, "volume": 143299160.0}, {"date": "2019-08-07", "close": 49.76, "volume": 133457600.0}, {"date": "2019-08-08", "close": 50.8575, "volume": 108038080.0}, {"date": "2019-08-09", "close": 50.2475, "volume": 98479000.0}, {"date": "2019-08-12", "close": 50.12, "volume": 89927560.0}, {"date": "2019-08-13", "close": 52.2425, "volume": 190159160.0}, {"date": "2019-08-14", "close": 50.6875, "volume": 146189760.0}, {"date": "2019-08-15", "close": 50.435, "volume": 111533440.0}, {"date": "2019-08-16", "close": 51.625, "volume": 115254480.0}, {"date": "2019-08-19", "close": 52.5875, "volume": 97727680.0}, {"date": "2019-08-20", "close": 52.59, "volume": 107678120.0}, {"date": "2019-08-21", "close": 53.16, "volume": 86259000.0}, {"date": "2019-08-22", "close": 53.115, "volume": 89071280.0}, {"date": "2019-08-23", "close": 50.66, "volume": 187531360.0}, {"date": "2019-08-26", "close": 51.6225, "volume": 104264520.0}, {"date": "2019-08-27", "close": 51.04, "volume": 103589360.0}, {"date": "2019-08-28", "close": 51.3825, "volume": 63830520.0}, {"date": "2019-08-29", "close": 52.2525, "volume": 84030600.0}, {"date": "2019-08-30", "close": 52.185, "volume": 84650240.0}, {"date": "2019-09-03", "close": 51.425, "volume": 80238280.0}, {"date": "2019-09-04", "close": 52.2975, "volume": 76867280.0}, {"date": "2019-09-05", "close": 53.32, "volume": 95787520.0}, {"date": "2019-09-06", "close": 53.315, "volume": 77449160.0}, {"date": "2019-09-09", "close": 53.5425, "volume": 109237600.0}, {"date": "2019-09-10", "close": 54.175, "volume": 127111720.0}, {"date": "2019-09-11", "close": 55.8975, "volume": 177158600.0}, {"date": "2019-09-12", "close": 55.7713, "volume": 128906680.0}, {"date": "2019-09-13", "close": 54.6875, "volume": 159053200.0}, {"date": "2019-09-16", "close": 54.975, "volume": 84632560.0}, {"date": "2019-09-17", "close": 55.175, "volume": 73545880.0}, {"date": "2019-09-18", "close": 55.6925, "volume": 102572360.0}, {"date": "2019-09-19", "close": 55.24, "volume": 88751520.0}, {"date": "2019-09-20", "close": 54.4325, "volume": 231908360.0}, {"date": "2019-09-23", "close": 54.68, "volume": 77678600.0}, {"date": "2019-09-24", "close": 54.42, "volume": 125737480.0}, {"date": "2019-09-25", "close": 55.2575, "volume": 89924040.0}, {"date": "2019-09-26", "close": 54.9725, "volume": 76353240.0}, {"date": "2019-09-27", "close": 54.705, "volume": 101445160.0}, {"date": "2019-09-30", "close": 55.9925, "volume": 105274320.0}, {"date": "2019-10-01", "close": 56.1475, "volume": 144748640.0}, {"date": "2019-10-02", "close": 54.74, "volume": 143069040.0}, {"date": "2019-10-03", "close": 55.205, "volume": 121410760.0}, {"date": "2019-10-04", "close": 56.7525, "volume": 139022200.0}, {"date": "2019-10-07", "close": 56.765, "volume": 123557080.0}, {"date": "2019-10-08", "close": 56.1, "volume": 117130800.0}, {"date": "2019-10-09", "close": 56.7575, "volume": 76117680.0}, {"date": "2019-10-10", "close": 57.5225, "volume": 115851920.0}, {"date": "2019-10-11", "close": 59.0525, "volume": 167960840.0}, {"date": "2019-10-14", "close": 58.9675, "volume": 97653920.0}, {"date": "2019-10-15", "close": 58.83, "volume": 92161920.0}, {"date": "2019-10-16", "close": 58.5925, "volume": 77146760.0}, {"date": "2019-10-17", "close": 58.82, "volume": 69091600.0}, {"date": "2019-10-18", "close": 59.1025, "volume": 97508680.0}, {"date": "2019-10-21", "close": 60.1275, "volume": 89469920.0}, {"date": "2019-10-22", "close": 59.99, "volume": 90736000.0}, {"date": "2019-10-23", "close": 60.795, "volume": 79730200.0}, {"date": "2019-10-24", "close": 60.895, "volume": 71665040.0}, {"date": "2019-10-25", "close": 61.645, "volume": 73477200.0}, {"date": "2019-10-28", "close": 62.2625, "volume": 96572960.0}, {"date": "2019-10-29", "close": 60.8225, "volume": 142839480.0}, {"date": "2019-10-30", "close": 60.815, "volume": 124522080.0}, {"date": "2019-10-31", "close": 62.19, "volume": 139162080.0}, {"date": "2019-11-01", "close": 63.955, "volume": 151125320.0}, {"date": "2019-11-04", "close": 64.375, "volume": 103271800.0}, {"date": "2019-11-05", "close": 64.2825, "volume": 79897720.0}, {"date": "2019-11-06", "close": 64.31, "volume": 75864480.0}, {"date": "2019-11-07", "close": 64.8575, "volume": 94940320.0}, {"date": "2019-11-08", "close": 65.035, "volume": 70082000.0}, {"date": "2019-11-11", "close": 65.55, "volume": 82029840.0}, {"date": "2019-11-12", "close": 65.49, "volume": 87388920.0}, {"date": "2019-11-13", "close": 66.1175, "volume": 103270360.0}, {"date": "2019-11-14", "close": 65.66, "volume": 89582240.0}, {"date": "2019-11-15", "close": 66.44, "volume": 100374680.0}, {"date": "2019-11-18", "close": 66.775, "volume": 86803600.0}, {"date": "2019-11-19", "close": 66.5725, "volume": 76278400.0}, {"date": "2019-11-20", "close": 65.7975, "volume": 106439680.0}, {"date": "2019-11-21", "close": 65.5025, "volume": 121395120.0}, {"date": "2019-11-22", "close": 65.445, "volume": 65325040.0}, {"date": "2019-11-25", "close": 66.5925, "volume": 84118080.0}, {"date": "2019-11-26", "close": 66.0725, "volume": 105339520.0}, {"date": "2019-11-27", "close": 66.96, "volume": 65544480.0}, {"date": "2019-11-29", "close": 66.8125, "volume": 46617440.0}, {"date": "2019-12-02", "close": 66.04, "volume": 94774200.0}, {"date": "2019-12-03", "close": 64.8625, "volume": 117509080.0}, {"date": "2019-12-04", "close": 65.435, "volume": 67241560.0}, {"date": "2019-12-05", "close": 66.395, "volume": 74645360.0}, {"date": "2019-12-06", "close": 67.6775, "volume": 106189960.0}, {"date": "2019-12-09", "close": 66.73, "volume": 128730600.0}, {"date": "2019-12-10", "close": 67.12, "volume": 90529520.0}, {"date": "2019-12-11", "close": 67.6925, "volume": 78893560.0}, {"date": "2019-12-12", "close": 67.865, "volume": 137748160.0}, {"date": "2019-12-13", "close": 68.7875, "volume": 133731240.0}, {"date": "2019-12-16", "close": 69.965, "volume": 128324440.0}, {"date": "2019-12-17", "close": 70.1025, "volume": 114303200.0}, {"date": "2019-12-18", "close": 69.935, "volume": 116098760.0}, {"date": "2019-12-19", "close": 70.005, "volume": 98507800.0}, {"date": "2019-12-20", "close": 69.86, "volume": 276130960.0}, {"date": "2019-12-23", "close": 71.0, "volume": 98711520.0}, {"date": "2019-12-24", "close": 71.0675, "volume": 48478840.0}, {"date": "2019-12-26", "close": 72.4775, "volume": 93336000.0}, {"date": "2019-12-27", "close": 72.45, "volume": 146371760.0}, {"date": "2019-12-30", "close": 72.88, "volume": 144238440.0}, {"date": "2019-12-31", "close": 73.4125, "volume": 100990520.0}, {"date": "2020-01-02", "close": 75.0875, "volume": 135647440.0}, {"date": "2020-01-03", "close": 74.3575, "volume": 146535520.0}, {"date": "2020-01-06", "close": 74.95, "volume": 118578560.0}, {"date": "2020-01-07", "close": 74.5975, "volume": 111510640.0}, {"date": "2020-01-08", "close": 75.7975, "volume": 132363800.0}, {"date": "2020-01-09", "close": 77.4075, "volume": 170486160.0}, {"date": "2020-01-10", "close": 77.5825, "volume": 140869080.0}, {"date": "2020-01-13", "close": 79.24, "volume": 122086880.0}, {"date": "2020-01-14", "close": 78.17, "volume": 162613840.0}, {"date": "2020-01-15", "close": 77.835, "volume": 121923520.0}, {"date": "2020-01-16", "close": 78.81, "volume": 108829000.0}, {"date": "2020-01-17", "close": 79.6825, "volume": 137816480.0}, {"date": "2020-01-21", "close": 79.1425, "volume": 110843240.0}, {"date": "2020-01-22", "close": 79.425, "volume": 101832480.0}, {"date": "2020-01-23", "close": 79.8075, "volume": 104471960.0}, {"date": "2020-01-24", "close": 79.5775, "volume": 146537520.0}, {"date": "2020-01-27", "close": 77.2375, "volume": 161940040.0}, {"date": "2020-01-28", "close": 79.4225, "volume": 162233960.0}, {"date": "2020-01-29", "close": 81.085, "volume": 216599720.0}, {"date": "2020-01-30", "close": 80.9675, "volume": 126743240.0}, {"date": "2020-01-31", "close": 77.3775, "volume": 199588400.0}, {"date": "2020-02-03", "close": 77.165, "volume": 173985600.0}, {"date": "2020-02-04", "close": 79.7125, "volume": 136616520.0}, {"date": "2020-02-05", "close": 80.3625, "volume": 118826880.0}, {"date": "2020-02-06", "close": 81.3025, "volume": 105425560.0}, {"date": "2020-02-07", "close": 80.0075, "volume": 117684040.0}, {"date": "2020-02-10", "close": 80.3875, "volume": 109348880.0}, {"date": "2020-02-11", "close": 79.9025, "volume": 94323120.0}, {"date": "2020-02-12", "close": 81.8, "volume": 113730280.0}, {"date": "2020-02-13", "close": 81.2175, "volume": 94747560.0}, {"date": "2020-02-14", "close": 81.2375, "volume": 80113800.0}, {"date": "2020-02-18", "close": 79.75, "volume": 152762200.0}, {"date": "2020-02-19", "close": 80.905, "volume": 93983960.0}, {"date": "2020-02-20", "close": 80.075, "volume": 100565960.0}, {"date": "2020-02-21", "close": 78.2625, "volume": 129705680.0}, {"date": "2020-02-24", "close": 74.545, "volume": 222195320.0}, {"date": "2020-02-25", "close": 72.02, "volume": 230673440.0}, {"date": "2020-02-26", "close": 73.1625, "volume": 198713720.0}, {"date": "2020-02-27", "close": 68.38, "volume": 320605520.0}, {"date": "2020-02-28", "close": 68.34, "volume": 426884800.0}, {"date": "2020-03-02", "close": 74.7025, "volume": 341397360.0}, {"date": "2020-03-03", "close": 72.33, "volume": 319475400.0}, {"date": "2020-03-04", "close": 75.685, "volume": 219178280.0}, {"date": "2020-03-05", "close": 73.23, "volume": 187572880.0}, {"date": "2020-03-06", "close": 72.2575, "volume": 226177000.0}, {"date": "2020-03-09", "close": 66.5425, "volume": 286744840.0}, {"date": "2020-03-10", "close": 71.335, "volume": 285290080.0}, {"date": "2020-03-11", "close": 68.8575, "volume": 256379880.0}, {"date": "2020-03-12", "close": 62.0575, "volume": 418474000.0}, {"date": "2020-03-13", "close": 69.4925, "volume": 370732120.0}, {"date": "2020-03-16", "close": 60.5525, "volume": 322423480.0}, {"date": "2020-03-17", "close": 63.215, "volume": 324055880.0}, {"date": "2020-03-18", "close": 61.6675, "volume": 300233640.0}, {"date": "2020-03-19", "close": 61.195, "volume": 271857040.0}, {"date": "2020-03-20", "close": 57.31, "volume": 401693200.0}, {"date": "2020-03-23", "close": 56.0925, "volume": 336752840.0}, {"date": "2020-03-24", "close": 61.72, "volume": 287531080.0}, {"date": "2020-03-25", "close": 61.38, "volume": 303602040.0}, {"date": "2020-03-26", "close": 64.61, "volume": 252560680.0}, {"date": "2020-03-27", "close": 61.935, "volume": 204216600.0}, {"date": "2020-03-30", "close": 63.7025, "volume": 167976440.0}, {"date": "2020-03-31", "close": 63.5725, "volume": 197002000.0}, {"date": "2020-04-01", "close": 60.2275, "volume": 176218560.0}, {"date": "2020-04-02", "close": 61.2325, "volume": 165933960.0}, {"date": "2020-04-03", "close": 60.3525, "volume": 129880080.0}, {"date": "2020-04-06", "close": 65.6175, "volume": 201820280.0}, {"date": "2020-04-07", "close": 64.8575, "volume": 202887320.0}, {"date": "2020-04-08", "close": 66.5175, "volume": 168895280.0}, {"date": "2020-04-09", "close": 66.9975, "volume": 162116480.0}, {"date": "2020-04-13", "close": 68.3125, "volume": 131022920.0}, {"date": "2020-04-14", "close": 71.7625, "volume": 194994680.0}, {"date": "2020-04-15", "close": 71.1075, "volume": 131154560.0}, {"date": "2020-04-16", "close": 71.6725, "volume": 157125160.0}, {"date": "2020-04-17", "close": 70.7, "volume": 215249920.0}, {"date": "2020-04-20", "close": 69.2325, "volume": 130015000.0}, {"date": "2020-04-21", "close": 67.0925, "volume": 180991560.0}, {"date": "2020-04-22", "close": 69.025, "volume": 117057360.0}, {"date": "2020-04-23", "close": 68.7575, "volume": 124814320.0}, {"date": "2020-04-24", "close": 70.7425, "volume": 126508720.0}, {"date": "2020-04-27", "close": 70.7925, "volume": 117087560.0}, {"date": "2020-04-28", "close": 69.645, "volume": 112004760.0}, {"date": "2020-04-29", "close": 71.9325, "volume": 137280800.0}, {"date": "2020-04-30", "close": 73.45, "volume": 183063880.0}, {"date": "2020-05-01", "close": 72.2675, "volume": 240616720.0}, {"date": "2020-05-04", "close": 73.29, "volume": 133567960.0}, {"date": "2020-05-05", "close": 74.39, "volume": 147751200.0}, {"date": "2020-05-06", "close": 75.1575, "volume": 142333760.0}, {"date": "2020-05-07", "close": 75.935, "volume": 115215040.0}, {"date": "2020-05-08", "close": 77.5325, "volume": 134047960.0}, {"date": "2020-05-11", "close": 78.7525, "volume": 145946240.0}, {"date": "2020-05-12", "close": 77.8525, "volume": 162301040.0}, {"date": "2020-05-13", "close": 76.9125, "volume": 200622560.0}, {"date": "2020-05-14", "close": 77.385, "volume": 158929080.0}, {"date": "2020-05-15", "close": 76.9275, "volume": 166348360.0}, {"date": "2020-05-18", "close": 78.74, "volume": 135372520.0}, {"date": "2020-05-19", "close": 78.285, "volume": 101729560.0}, {"date": "2020-05-20", "close": 79.8075, "volume": 111504880.0}, {"date": "2020-05-21", "close": 79.2125, "volume": 102688840.0}, {"date": "2020-05-22", "close": 79.7225, "volume": 81803000.0}, {"date": "2020-05-26", "close": 79.1825, "volume": 125521800.0}, {"date": "2020-05-27", "close": 79.5275, "volume": 112945080.0}, {"date": "2020-05-28", "close": 79.5625, "volume": 133796400.0}, {"date": "2020-05-29", "close": 79.485, "volume": 153598120.0}, {"date": "2020-06-01", "close": 80.4625, "volume": 81018600.0}, {"date": "2020-06-02", "close": 80.835, "volume": 87642800.0}, {"date": "2020-06-03", "close": 81.28, "volume": 104491200.0}, {"date": "2020-06-04", "close": 80.58, "volume": 87560360.0}, {"date": "2020-06-05", "close": 82.875, "volume": 137250200.0}, {"date": "2020-06-08", "close": 83.365, "volume": 95654520.0}, {"date": "2020-06-09", "close": 85.9975, "volume": 147712360.0}, {"date": "2020-06-10", "close": 88.21, "volume": 166651760.0}, {"date": "2020-06-11", "close": 83.975, "volume": 201662440.0}, {"date": "2020-06-12", "close": 84.7, "volume": 200146040.0}, {"date": "2020-06-15", "close": 85.7475, "volume": 138808920.0}, {"date": "2020-06-16", "close": 88.02, "volume": 165428720.0}, {"date": "2020-06-17", "close": 87.8975, "volume": 114406520.0}, {"date": "2020-06-18", "close": 87.9325, "volume": 96820400.0}, {"date": "2020-06-19", "close": 87.43, "volume": 264475800.0}, {"date": "2020-06-22", "close": 89.7175, "volume": 135445280.0}, {"date": "2020-06-23", "close": 91.6325, "volume": 212155480.0}, {"date": "2020-06-24", "close": 90.015, "volume": 192623400.0}, {"date": "2020-06-25", "close": 91.21, "volume": 137522520.0}, {"date": "2020-06-26", "close": 88.4075, "volume": 205256840.0}, {"date": "2020-06-29", "close": 90.445, "volume": 130646080.0}, {"date": "2020-06-30", "close": 91.2, "volume": 140223280.0}, {"date": "2020-07-01", "close": 91.0275, "volume": 110737240.0}, {"date": "2020-07-02", "close": 91.0275, "volume": 114041480.0}, {"date": "2020-07-06", "close": 93.4625, "volume": 118655640.0}, {"date": "2020-07-07", "close": 93.1725, "volume": 112424440.0}, {"date": "2020-07-08", "close": 95.3425, "volume": 117091880.0}, {"date": "2020-07-09", "close": 95.6825, "volume": 125642600.0}, {"date": "2020-07-10", "close": 95.92, "volume": 90257320.0}, {"date": "2020-07-13", "close": 95.4775, "volume": 191649160.0}, {"date": "2020-07-14", "close": 97.0575, "volume": 170989360.0}, {"date": "2020-07-15", "close": 97.725, "volume": 153197920.0}, {"date": "2020-07-16", "close": 96.5225, "volume": 110577680.0}, {"date": "2020-07-17", "close": 96.3275, "volume": 92186920.0}, {"date": "2020-07-20", "close": 98.3575, "volume": 90317920.0}, {"date": "2020-07-21", "close": 97.0, "volume": 103645840.0}, {"date": "2020-07-22", "close": 97.2725, "volume": 89001640.0}, {"date": "2020-07-23", "close": 92.845, "volume": 197004440.0}, {"date": "2020-07-24", "close": 92.615, "volume": 185438880.0}, {"date": "2020-07-27", "close": 94.81, "volume": 121214200.0}, {"date": "2020-07-28", "close": 93.2525, "volume": 103625520.0}, {"date": "2020-07-29", "close": 95.04, "volume": 90329240.0}, {"date": "2020-07-30", "close": 96.19, "volume": 158130040.0}, {"date": "2020-07-31", "close": 106.26, "volume": 374295480.0}, {"date": "2020-08-03", "close": 108.9375, "volume": 308151400.0}, {"date": "2020-08-04", "close": 109.665, "volume": 172792360.0}, {"date": "2020-08-05", "close": 110.0625, "volume": 121991960.0}, {"date": "2020-08-06", "close": 113.9025, "volume": 202428920.0}, {"date": "2020-08-07", "close": 111.1125, "volume": 198045600.0}, {"date": "2020-08-10", "close": 112.7275, "volume": 212403440.0}, {"date": "2020-08-11", "close": 109.375, "volume": 187902360.0}, {"date": "2020-08-12", "close": 113.01, "volume": 165944840.0}, {"date": "2020-08-13", "close": 115.01, "volume": 210082080.0}, {"date": "2020-08-14", "close": 114.9075, "volume": 165565200.0}, {"date": "2020-08-17", "close": 114.6075, "volume": 119561440.0}, {"date": "2020-08-18", "close": 115.5625, "volume": 105633560.0}, {"date": "2020-08-19", "close": 115.7075, "volume": 145538000.0}, {"date": "2020-08-20", "close": 118.275, "volume": 126907200.0}, {"date": "2020-08-21", "close": 124.37, "volume": 338054640.0}, {"date": "2020-08-24", "close": 125.8575, "volume": 345937760.0}, {"date": "2020-08-25", "close": 124.825, "volume": 211495800.0}, {"date": "2020-08-26", "close": 126.5225, "volume": 163022280.0}, {"date": "2020-08-27", "close": 125.01, "volume": 155552400.0}, {"date": "2020-08-28", "close": 124.8075, "volume": 187629920.0}, {"date": "2020-08-31", "close": 129.04, "volume": 225702700.0}, {"date": "2020-09-01", "close": 134.18, "volume": 152470100.0}, {"date": "2020-09-02", "close": 131.4, "volume": 200119000.0}, {"date": "2020-09-03", "close": 120.88, "volume": 257599600.0}, {"date": "2020-09-04", "close": 120.96, "volume": 332607200.0}, {"date": "2020-09-08", "close": 112.82, "volume": 231366600.0}, {"date": "2020-09-09", "close": 117.32, "volume": 176940500.0}, {"date": "2020-09-10", "close": 113.49, "volume": 182274400.0}, {"date": "2020-09-11", "close": 112.0, "volume": 180860300.0}, {"date": "2020-09-14", "close": 115.355, "volume": 140150100.0}, {"date": "2020-09-15", "close": 115.54, "volume": 184642000.0}, {"date": "2020-09-16", "close": 112.13, "volume": 155026700.0}, {"date": "2020-09-17", "close": 110.34, "volume": 178011000.0}, {"date": "2020-09-18", "close": 106.84, "volume": 287104900.0}, {"date": "2020-09-21", "close": 110.08, "volume": 195713800.0}, {"date": "2020-09-22", "close": 111.81, "volume": 183055400.0}, {"date": "2020-09-23", "close": 107.12, "volume": 150718700.0}, {"date": "2020-09-24", "close": 108.22, "volume": 167743300.0}, {"date": "2020-09-25", "close": 112.28, "volume": 149981400.0}, {"date": "2020-09-28", "close": 114.96, "volume": 137672400.0}, {"date": "2020-09-29", "close": 114.09, "volume": 100060500.0}, {"date": "2020-09-30", "close": 115.81, "volume": 142675200.0}, {"date": "2020-10-01", "close": 116.79, "volume": 116120400.0}, {"date": "2020-10-02", "close": 113.02, "volume": 144712000.0}, {"date": "2020-10-05", "close": 116.5, "volume": 106243800.0}, {"date": "2020-10-06", "close": 113.16, "volume": 161498200.0}, {"date": "2020-10-07", "close": 115.08, "volume": 96848990.0}, {"date": "2020-10-08", "close": 114.97, "volume": 83477150.0}, {"date": "2020-10-09", "close": 116.97, "volume": 100506900.0}, {"date": "2020-10-12", "close": 124.4, "volume": 240226800.0}, {"date": "2020-10-13", "close": 121.1, "volume": 262330500.0}, {"date": "2020-10-14", "close": 121.19, "volume": 151062300.0}, {"date": "2020-10-15", "close": 120.71, "volume": 112559200.0}, {"date": "2020-10-16", "close": 119.02, "volume": 115393800.0}, {"date": "2020-10-19", "close": 115.98, "volume": 120639300.0}, {"date": "2020-10-20", "close": 117.51, "volume": 124423700.0}, {"date": "2020-10-21", "close": 116.87, "volume": 89945980.0}, {"date": "2020-10-22", "close": 115.75, "volume": 101988000.0}, {"date": "2020-10-23", "close": 115.04, "volume": 82572650.0}, {"date": "2020-10-26", "close": 115.05, "volume": 111850700.0}, {"date": "2020-10-27", "close": 116.6, "volume": 92276770.0}, {"date": "2020-10-28", "close": 111.2, "volume": 143937800.0}, {"date": "2020-10-29", "close": 115.32, "volume": 146129200.0}, {"date": "2020-10-30", "close": 108.86, "volume": 190573500.0}, {"date": "2020-11-02", "close": 108.77, "volume": 122866900.0}, {"date": "2020-11-03", "close": 110.44, "volume": 107624400.0}, {"date": "2020-11-04", "close": 114.95, "volume": 138235500.0}, {"date": "2020-11-05", "close": 119.03, "volume": 126387100.0}, {"date": "2020-11-06", "close": 118.69, "volume": 114457900.0}, {"date": "2020-11-09", "close": 116.32, "volume": 154515300.0}, {"date": "2020-11-10", "close": 115.97, "volume": 138023400.0}, {"date": "2020-11-11", "close": 119.49, "volume": 112295000.0}, {"date": "2020-11-12", "close": 119.21, "volume": 103350700.0}, {"date": "2020-11-13", "close": 119.26, "volume": 81688590.0}, {"date": "2020-11-16", "close": 120.3, "volume": 91183020.0}, {"date": "2020-11-17", "close": 119.39, "volume": 74270970.0}, {"date": "2020-11-18", "close": 118.03, "volume": 76322110.0}, {"date": "2020-11-19", "close": 118.64, "volume": 74112970.0}, {"date": "2020-11-20", "close": 117.34, "volume": 73604290.0}, {"date": "2020-11-23", "close": 113.85, "volume": 127959300.0}, {"date": "2020-11-24", "close": 115.17, "volume": 113874200.0}, {"date": "2020-11-25", "close": 116.03, "volume": 76499230.0}, {"date": "2020-11-27", "close": 116.59, "volume": 46691330.0}, {"date": "2020-11-30", "close": 119.05, "volume": 169410200.0}, {"date": "2020-12-01", "close": 122.72, "volume": 128166800.0}, {"date": "2020-12-02", "close": 123.08, "volume": 89004200.0}, {"date": "2020-12-03", "close": 122.94, "volume": 78967630.0}, {"date": "2020-12-04", "close": 122.25, "volume": 78260420.0}, {"date": "2020-12-07", "close": 123.75, "volume": 86711990.0}, {"date": "2020-12-08", "close": 124.38, "volume": 82225510.0}, {"date": "2020-12-09", "close": 121.78, "volume": 115089200.0}, {"date": "2020-12-10", "close": 123.24, "volume": 81312170.0}, {"date": "2020-12-11", "close": 122.41, "volume": 86939790.0}, {"date": "2020-12-14", "close": 121.78, "volume": 79075990.0}, {"date": "2020-12-15", "close": 127.88, "volume": 157572300.0}, {"date": "2020-12-16", "close": 127.81, "volume": 98208590.0}, {"date": "2020-12-17", "close": 128.7, "volume": 94359810.0}, {"date": "2020-12-18", "close": 126.655, "volume": 192541500.0}, {"date": "2020-12-21", "close": 128.23, "volume": 121251600.0}, {"date": "2020-12-22", "close": 131.88, "volume": 169351800.0}, {"date": "2020-12-23", "close": 130.96, "volume": 88223690.0}, {"date": "2020-12-24", "close": 131.97, "volume": 54930060.0}, {"date": "2020-12-28", "close": 136.69, "volume": 124486200.0}, {"date": "2020-12-29", "close": 134.87, "volume": 121047300.0}, {"date": "2020-12-30", "close": 133.72, "volume": 96452120.0}, {"date": "2020-12-31", "close": 132.69, "volume": 99116590.0}, {"date": "2021-01-04", "close": 129.41, "volume": 143301900.0}, {"date": "2021-01-05", "close": 131.01, "volume": 97664900.0}, {"date": "2021-01-06", "close": 126.6, "volume": 155088000.0}, {"date": "2021-01-07", "close": 130.92, "volume": 109578200.0}, {"date": "2021-01-08", "close": 132.05, "volume": 105158200.0}, {"date": "2021-01-11", "close": 128.98, "volume": 100620900.0}, {"date": "2021-01-12", "close": 128.8, "volume": 91951150.0}, {"date": "2021-01-13", "close": 130.89, "volume": 88636830.0}, {"date": "2021-01-14", "close": 128.91, "volume": 90221760.0}, {"date": "2021-01-15", "close": 127.14, "volume": 111598500.0}, {"date": "2021-01-19", "close": 127.83, "volume": 90757330.0}, {"date": "2021-01-20", "close": 132.03, "volume": 104319500.0}, {"date": "2021-01-21", "close": 136.87, "volume": 120529500.0}, {"date": "2021-01-22", "close": 139.07, "volume": 114459400.0}, {"date": "2021-01-25", "close": 142.92, "volume": 157611700.0}, {"date": "2021-01-26", "close": 143.16, "volume": 98390560.0}, {"date": "2021-01-27", "close": 142.06, "volume": 140843800.0}, {"date": "2021-01-28", "close": 137.09, "volume": 142621100.0}, {"date": "2021-01-29", "close": 131.96, "volume": 177523800.0}, {"date": "2021-02-01", "close": 134.14, "volume": 106239800.0}, {"date": "2021-02-02", "close": 134.99, "volume": 83305370.0}, {"date": "2021-02-03", "close": 133.94, "volume": 89880940.0}, {"date": "2021-02-04", "close": 137.39, "volume": 84183060.0}, {"date": "2021-02-05", "close": 136.76, "volume": 75693830.0}, {"date": "2021-02-08", "close": 136.91, "volume": 71297210.0}, {"date": "2021-02-09", "close": 136.01, "volume": 76774210.0}, {"date": "2021-02-10", "close": 135.39, "volume": 73046560.0}, {"date": "2021-02-11", "close": 135.13, "volume": 64280030.0}, {"date": "2021-02-12", "close": 135.37, "volume": 60145130.0}, {"date": "2021-02-16", "close": 133.19, "volume": 80576320.0}, {"date": "2021-02-17", "close": 130.84, "volume": 98085250.0}, {"date": "2021-02-18", "close": 129.71, "volume": 96856750.0}, {"date": "2021-02-19", "close": 129.87, "volume": 87668830.0}, {"date": "2021-02-22", "close": 126.0, "volume": 103916400.0}, {"date": "2021-02-23", "close": 125.86, "volume": 158273000.0}, {"date": "2021-02-24", "close": 125.35, "volume": 111039900.0}, {"date": "2021-02-25", "close": 120.99, "volume": 148199500.0}, {"date": "2021-02-26", "close": 121.26, "volume": 164560400.0}, {"date": "2021-03-01", "close": 127.79, "volume": 116307900.0}, {"date": "2021-03-02", "close": 125.12, "volume": 102260900.0}, {"date": "2021-03-03", "close": 122.06, "volume": 112966300.0}, {"date": "2021-03-04", "close": 120.13, "volume": 178155000.0}, {"date": "2021-03-05", "close": 121.42, "volume": 153766600.0}, {"date": "2021-03-08", "close": 116.36, "volume": 154376600.0}, {"date": "2021-03-09", "close": 121.085, "volume": 129525800.0}, {"date": "2021-03-10", "close": 119.98, "volume": 111943300.0}, {"date": "2021-03-11", "close": 121.96, "volume": 103026500.0}, {"date": "2021-03-12", "close": 121.03, "volume": 88105050.0}, {"date": "2021-03-15", "close": 123.99, "volume": 92590560.0}, {"date": "2021-03-16", "close": 125.57, "volume": 115227900.0}, {"date": "2021-03-17", "close": 124.76, "volume": 111932600.0}, {"date": "2021-03-18", "close": 120.53, "volume": 121469800.0}, {"date": "2021-03-19", "close": 119.99, "volume": 185549500.0}, {"date": "2021-03-22", "close": 123.39, "volume": 111912300.0}, {"date": "2021-03-23", "close": 122.54, "volume": 95467140.0}, {"date": "2021-03-24", "close": 120.09, "volume": 88530490.0}, {"date": "2021-03-25", "close": 120.59, "volume": 98844680.0}, {"date": "2021-03-26", "close": 121.21, "volume": 94071230.0}, {"date": "2021-03-29", "close": 121.39, "volume": 80819200.0}, {"date": "2021-03-30", "close": 119.9, "volume": 85671920.0}, {"date": "2021-03-31", "close": 122.15, "volume": 118323800.0}, {"date": "2021-04-01", "close": 123.0, "volume": 75089130.0}, {"date": "2021-04-05", "close": 125.9, "volume": 88651180.0}, {"date": "2021-04-06", "close": 126.21, "volume": 80171250.0}, {"date": "2021-04-07", "close": 127.9, "volume": 83466720.0}, {"date": "2021-04-08", "close": 130.36, "volume": 88844590.0}, {"date": "2021-04-09", "close": 132.995, "volume": 106686700.0}, {"date": "2021-04-12", "close": 131.24, "volume": 91419980.0}, {"date": "2021-04-13", "close": 134.43, "volume": 91266550.0}, {"date": "2021-04-14", "close": 132.03, "volume": 87222780.0}, {"date": "2021-04-15", "close": 134.5, "volume": 89347100.0}, {"date": "2021-04-16", "close": 134.16, "volume": 84922390.0}, {"date": "2021-04-19", "close": 134.84, "volume": 94264220.0}, {"date": "2021-04-20", "close": 133.11, "volume": 94812350.0}, {"date": "2021-04-21", "close": 133.5, "volume": 68847140.0}, {"date": "2021-04-22", "close": 131.94, "volume": 84566460.0}, {"date": "2021-04-23", "close": 134.32, "volume": 78756780.0}, {"date": "2021-04-26", "close": 134.72, "volume": 66905070.0}, {"date": "2021-04-27", "close": 134.39, "volume": 66015800.0}, {"date": "2021-04-28", "close": 133.58, "volume": 107760100.0}, {"date": "2021-04-29", "close": 133.48, "volume": 151101000.0}, {"date": "2021-04-30", "close": 131.46, "volume": 109839500.0}, {"date": "2021-05-03", "close": 132.54, "volume": 75135100.0}, {"date": "2021-05-04", "close": 127.85, "volume": 137564700.0}, {"date": "2021-05-05", "close": 128.1, "volume": 84000900.0}, {"date": "2021-05-06", "close": 129.74, "volume": 78128330.0}, {"date": "2021-05-07", "close": 130.21, "volume": 78973270.0}, {"date": "2021-05-10", "close": 126.85, "volume": 88071230.0}, {"date": "2021-05-11", "close": 125.91, "volume": 126142800.0}, {"date": "2021-05-12", "close": 122.77, "volume": 112172300.0}, {"date": "2021-05-13", "close": 124.97, "volume": 105861300.0}, {"date": "2021-05-14", "close": 127.45, "volume": 81917950.0}, {"date": "2021-05-17", "close": 126.27, "volume": 74116550.0}, {"date": "2021-05-18", "close": 124.85, "volume": 63342930.0}, {"date": "2021-05-19", "close": 124.69, "volume": 92611990.0}, {"date": "2021-05-20", "close": 127.31, "volume": 76857120.0}, {"date": "2021-05-21", "close": 125.43, "volume": 79295440.0}, {"date": "2021-05-24", "close": 127.1, "volume": 63092950.0}, {"date": "2021-05-25", "close": 126.9, "volume": 72009480.0}, {"date": "2021-05-26", "close": 126.85, "volume": 56575920.0}, {"date": "2021-05-27", "close": 125.28, "volume": 94625600.0}, {"date": "2021-05-28", "close": 124.61, "volume": 71311110.0}, {"date": "2021-06-01", "close": 124.28, "volume": 67637120.0}, {"date": "2021-06-02", "close": 125.06, "volume": 59278860.0}, {"date": "2021-06-03", "close": 123.54, "volume": 76229170.0}, {"date": "2021-06-04", "close": 125.89, "volume": 75169340.0}, {"date": "2021-06-07", "close": 125.9, "volume": 71057550.0}, {"date": "2021-06-08", "close": 126.74, "volume": 74403770.0}, {"date": "2021-06-09", "close": 127.13, "volume": 56877940.0}, {"date": "2021-06-10", "close": 126.11, "volume": 71186420.0}, {"date": "2021-06-11", "close": 127.35, "volume": 53522370.0}, {"date": "2021-06-14", "close": 130.48, "volume": 96906490.0}, {"date": "2021-06-15", "close": 129.64, "volume": 62746330.0}, {"date": "2021-06-16", "close": 130.15, "volume": 91815030.0}, {"date": "2021-06-17", "close": 131.79, "volume": 96721670.0}, {"date": "2021-06-18", "close": 130.46, "volume": 108953300.0}, {"date": "2021-06-21", "close": 132.3, "volume": 79663320.0}, {"date": "2021-06-22", "close": 133.98, "volume": 74783620.0}, {"date": "2021-06-23", "close": 133.7, "volume": 60214200.0}, {"date": "2021-06-24", "close": 133.41, "volume": 68711000.0}, {"date": "2021-06-25", "close": 133.11, "volume": 70783750.0}, {"date": "2021-06-28", "close": 134.78, "volume": 62111300.0}, {"date": "2021-06-29", "close": 136.33, "volume": 64556080.0}, {"date": "2021-06-30", "close": 136.96, "volume": 63261390.0}, {"date": "2021-07-01", "close": 137.27, "volume": 52485780.0}, {"date": "2021-07-02", "close": 139.96, "volume": 78945570.0}, {"date": "2021-07-06", "close": 142.02, "volume": 108181800.0}, {"date": "2021-07-07", "close": 144.57, "volume": 104911600.0}, {"date": "2021-07-08", "close": 143.24, "volume": 105575500.0}, {"date": "2021-07-09", "close": 145.11, "volume": 99890800.0}, {"date": "2021-07-12", "close": 144.5, "volume": 76299720.0}, {"date": "2021-07-13", "close": 145.64, "volume": 100827100.0}, {"date": "2021-07-14", "close": 149.15, "volume": 127050800.0}, {"date": "2021-07-15", "close": 148.48, "volume": 106820300.0}, {"date": "2021-07-16", "close": 146.39, "volume": 93251430.0}, {"date": "2021-07-19", "close": 142.45, "volume": 121434600.0}, {"date": "2021-07-20", "close": 146.15, "volume": 96350040.0}, {"date": "2021-07-21", "close": 145.4, "volume": 74993460.0}, {"date": "2021-07-22", "close": 146.8, "volume": 77338160.0}, {"date": "2021-07-23", "close": 148.56, "volume": 71447420.0}, {"date": "2021-07-26", "close": 148.99, "volume": 72434090.0}, {"date": "2021-07-27", "close": 146.77, "volume": 104818600.0}, {"date": "2021-07-28", "close": 144.98, "volume": 118931200.0}, {"date": "2021-07-29", "close": 145.64, "volume": 56699480.0}, {"date": "2021-07-30", "close": 145.86, "volume": 70440630.0}, {"date": "2021-08-02", "close": 145.52, "volume": 62879960.0}, {"date": "2021-08-03", "close": 147.36, "volume": 64786620.0}, {"date": "2021-08-04", "close": 146.95, "volume": 56368270.0}, {"date": "2021-08-05", "close": 147.06, "volume": 46397670.0}, {"date": "2021-08-06", "close": 146.14, "volume": 54126810.0}, {"date": "2021-08-09", "close": 146.09, "volume": 48908690.0}, {"date": "2021-08-10", "close": 145.6, "volume": 69023080.0}, {"date": "2021-08-11", "close": 145.86, "volume": 48493460.0}, {"date": "2021-08-12", "close": 148.89, "volume": 73779110.0}, {"date": "2021-08-13", "close": 149.1, "volume": 59375010.0}, {"date": "2021-08-16", "close": 151.12, "volume": 103558800.0}, {"date": "2021-08-17", "close": 150.19, "volume": 92229740.0}, {"date": "2021-08-18", "close": 146.36, "volume": 86325990.0}, {"date": "2021-08-19", "close": 146.7, "volume": 86960310.0}, {"date": "2021-08-20", "close": 148.19, "volume": 60549630.0}, {"date": "2021-08-23", "close": 149.71, "volume": 60131810.0}, {"date": "2021-08-24", "close": 149.62, "volume": 48606430.0}, {"date": "2021-08-25", "close": 148.36, "volume": 58991300.0}, {"date": "2021-08-26", "close": 147.54, "volume": 48597200.0}, {"date": "2021-08-27", "close": 148.6, "volume": 55802390.0}, {"date": "2021-08-30", "close": 153.12, "volume": 90956720.0}, {"date": "2021-08-31", "close": 151.83, "volume": 86453120.0}, {"date": "2021-09-01", "close": 152.51, "volume": 80313710.0}, {"date": "2021-09-02", "close": 153.65, "volume": 71171320.0}, {"date": "2021-09-03", "close": 154.3, "volume": 57866070.0}, {"date": "2021-09-07", "close": 156.69, "volume": 82278260.0}, {"date": "2021-09-08", "close": 155.11, "volume": 74420210.0}, {"date": "2021-09-09", "close": 154.07, "volume": 57305730.0}, {"date": "2021-09-10", "close": 148.97, "volume": 140893200.0}, {"date": "2021-09-13", "close": 149.55, "volume": 102404300.0}, {"date": "2021-09-14", "close": 148.12, "volume": 109296300.0}, {"date": "2021-09-15", "close": 149.03, "volume": 83281320.0}, {"date": "2021-09-16", "close": 148.79, "volume": 68034150.0}, {"date": "2021-09-17", "close": 146.06, "volume": 129868800.0}, {"date": "2021-09-20", "close": 142.94, "volume": 123478900.0}, {"date": "2021-09-21", "close": 143.43, "volume": 75833960.0}, {"date": "2021-09-22", "close": 145.85, "volume": 76404340.0}, {"date": "2021-09-23", "close": 146.83, "volume": 64838170.0}, {"date": "2021-09-24", "close": 146.92, "volume": 53477870.0}, {"date": "2021-09-27", "close": 145.37, "volume": 74150730.0}, {"date": "2021-09-28", "close": 141.91, "volume": 108972300.0}, {"date": "2021-09-29", "close": 142.83, "volume": 74602040.0}, {"date": "2021-09-30", "close": 141.5, "volume": 89056660.0}, {"date": "2021-10-01", "close": 142.65, "volume": 94639580.0}, {"date": "2021-10-04", "close": 139.14, "volume": 98322010.0}, {"date": "2021-10-05", "close": 141.11, "volume": 80861060.0}, {"date": "2021-10-06", "close": 142.0, "volume": 83221120.0}, {"date": "2021-10-07", "close": 143.29, "volume": 61732660.0}, {"date": "2021-10-08", "close": 142.9, "volume": 58773160.0}, {"date": "2021-10-11", "close": 142.81, "volume": 64452220.0}, {"date": "2021-10-12", "close": 141.51, "volume": 73035860.0}, {"date": "2021-10-13", "close": 140.91, "volume": 78762720.0}, {"date": "2021-10-14", "close": 143.76, "volume": 69907100.0}, {"date": "2021-10-15", "close": 144.84, "volume": 67940330.0}, {"date": "2021-10-18", "close": 146.55, "volume": 85589180.0}, {"date": "2021-10-19", "close": 148.76, "volume": 76378890.0}, {"date": "2021-10-20", "close": 149.26, "volume": 58418790.0}, {"date": "2021-10-21", "close": 149.48, "volume": 61420990.0}, {"date": "2021-10-22", "close": 148.69, "volume": 58883440.0}, {"date": "2021-10-25", "close": 148.64, "volume": 50720560.0}, {"date": "2021-10-26", "close": 149.32, "volume": 60893400.0}, {"date": "2021-10-27", "close": 148.85, "volume": 56094930.0}, {"date": "2021-10-28", "close": 152.57, "volume": 100077900.0}, {"date": "2021-10-29", "close": 149.8, "volume": 124953200.0}, {"date": "2021-11-01", "close": 148.96, "volume": 74588260.0}, {"date": "2021-11-02", "close": 150.02, "volume": 69121990.0}, {"date": "2021-11-03", "close": 151.49, "volume": 54511530.0}, {"date": "2021-11-04", "close": 150.96, "volume": 60394620.0}, {"date": "2021-11-05", "close": 151.28, "volume": 65463880.0}, {"date": "2021-11-08", "close": 150.44, "volume": 55020870.0}, {"date": "2021-11-09", "close": 150.81, "volume": 56787930.0}, {"date": "2021-11-10", "close": 147.92, "volume": 65187090.0}, {"date": "2021-11-11", "close": 147.87, "volume": 40999950.0}, {"date": "2021-11-12", "close": 149.99, "volume": 63804010.0}, {"date": "2021-11-15", "close": 150.0, "volume": 59222800.0}, {"date": "2021-11-16", "close": 151.0, "volume": 59256210.0}, {"date": "2021-11-17", "close": 153.49, "volume": 88807000.0}, {"date": "2021-11-18", "close": 157.87, "volume": 137827700.0}, {"date": "2021-11-19", "close": 160.55, "volume": 117305600.0}, {"date": "2021-11-22", "close": 161.02, "volume": 117467900.0}, {"date": "2021-11-23", "close": 161.41, "volume": 96041900.0}, {"date": "2021-11-24", "close": 161.94, "volume": 69463620.0}, {"date": "2021-11-26", "close": 156.81, "volume": 76959750.0}, {"date": "2021-11-29", "close": 160.24, "volume": 88748220.0}, {"date": "2021-11-30", "close": 165.3, "volume": 174048100.0}, {"date": "2021-12-01", "close": 164.77, "volume": 152423000.0}, {"date": "2021-12-02", "close": 163.76, "volume": 136739200.0}, {"date": "2021-12-03", "close": 161.84, "volume": 118023100.0}, {"date": "2021-12-06", "close": 165.32, "volume": 107497000.0}, {"date": "2021-12-07", "close": 171.18, "volume": 120405400.0}, {"date": "2021-12-08", "close": 175.08, "volume": 116998900.0}, {"date": "2021-12-09", "close": 174.56, "volume": 108923700.0}, {"date": "2021-12-10", "close": 179.45, "volume": 115402700.0}, {"date": "2021-12-13", "close": 175.74, "volume": 153237000.0}, {"date": "2021-12-14", "close": 174.33, "volume": 139380400.0}, {"date": "2021-12-15", "close": 179.3, "volume": 131063300.0}, {"date": "2021-12-16", "close": 172.26, "volume": 150185800.0}, {"date": "2021-12-17", "close": 171.14, "volume": 195923400.0}, {"date": "2021-12-20", "close": 169.75, "volume": 107499100.0}, {"date": "2021-12-21", "close": 172.99, "volume": 91185910.0}, {"date": "2021-12-22", "close": 175.64, "volume": 92135300.0}, {"date": "2021-12-23", "close": 176.28, "volume": 68356570.0}, {"date": "2021-12-27", "close": 180.33, "volume": 74919580.0}, {"date": "2021-12-28", "close": 179.29, "volume": 79144340.0}, {"date": "2021-12-29", "close": 179.38, "volume": 62348930.0}, {"date": "2021-12-30", "close": 178.2, "volume": 59773010.0}, {"date": "2021-12-31", "close": 177.57, "volume": 64062260.0}, {"date": "2022-01-03", "close": 182.01, "volume": 104701200.0}, {"date": "2022-01-04", "close": 179.7, "volume": 99310440.0}, {"date": "2022-01-05", "close": 174.92, "volume": 94537600.0}, {"date": "2022-01-06", "close": 172.0, "volume": 96903960.0}, {"date": "2022-01-07", "close": 172.17, "volume": 86709150.0}, {"date": "2022-01-10", "close": 172.19, "volume": 106765600.0}, {"date": "2022-01-11", "close": 175.08, "volume": 76138310.0}, {"date": "2022-01-12", "close": 175.53, "volume": 74805170.0}, {"date": "2022-01-13", "close": 172.19, "volume": 84505760.0}, {"date": "2022-01-14", "close": 173.07, "volume": 80440780.0}, {"date": "2022-01-18", "close": 169.8, "volume": 91168730.0}, {"date": "2022-01-19", "close": 166.23, "volume": 94814990.0}, {"date": "2022-01-20", "close": 164.51, "volume": 91420520.0}, {"date": "2022-01-21", "close": 162.41, "volume": 122848900.0}, {"date": "2022-01-24", "close": 161.62, "volume": 162706700.0}, {"date": "2022-01-25", "close": 159.78, "volume": 115798400.0}, {"date": "2022-01-26", "close": 159.69, "volume": 108275300.0}, {"date": "2022-01-27", "close": 159.22, "volume": 121954600.0}, {"date": "2022-01-28", "close": 170.33, "volume": 179935700.0}, {"date": "2022-01-31", "close": 174.78, "volume": 115541600.0}, {"date": "2022-02-01", "close": 174.61, "volume": 86213910.0}, {"date": "2022-02-02", "close": 175.84, "volume": 84914260.0}, {"date": "2022-02-03", "close": 172.9, "volume": 89418070.0}, {"date": "2022-02-04", "close": 172.39, "volume": 82465400.0}, {"date": "2022-02-07", "close": 171.66, "volume": 77251200.0}, {"date": "2022-02-08", "close": 174.83, "volume": 74829220.0}, {"date": "2022-02-09", "close": 176.28, "volume": 71285040.0}, {"date": "2022-02-10", "close": 172.12, "volume": 90865900.0}, {"date": "2022-02-11", "close": 168.64, "volume": 98670690.0}, {"date": "2022-02-14", "close": 168.88, "volume": 86185530.0}, {"date": "2022-02-15", "close": 172.79, "volume": 64286320.0}, {"date": "2022-02-16", "close": 172.55, "volume": 61177400.0}, {"date": "2022-02-17", "close": 168.88, "volume": 69589340.0}, {"date": "2022-02-18", "close": 167.3, "volume": 82772670.0}, {"date": "2022-02-22", "close": 164.32, "volume": 91162760.0}, {"date": "2022-02-23", "close": 160.07, "volume": 90009250.0}, {"date": "2022-02-24", "close": 162.74, "volume": 141147500.0}, {"date": "2022-02-25", "close": 164.85, "volume": 91974220.0}, {"date": "2022-02-28", "close": 165.12, "volume": 95056630.0}, {"date": "2022-03-01", "close": 163.2, "volume": 83474430.0}, {"date": "2022-03-02", "close": 166.56, "volume": 79724750.0}, {"date": "2022-03-03", "close": 166.23, "volume": 76678440.0}, {"date": "2022-03-04", "close": 163.17, "volume": 83819590.0}, {"date": "2022-03-07", "close": 159.3, "volume": 96418850.0}, {"date": "2022-03-08", "close": 157.44, "volume": 131148300.0}, {"date": "2022-03-09", "close": 162.95, "volume": 91454910.0}, {"date": "2022-03-10", "close": 158.52, "volume": 105342000.0}, {"date": "2022-03-11", "close": 154.73, "volume": 96970100.0}, {"date": "2022-03-14", "close": 150.62, "volume": 108732100.0}, {"date": "2022-03-15", "close": 155.09, "volume": 92964300.0}, {"date": "2022-03-16", "close": 159.59, "volume": 102300200.0}, {"date": "2022-03-17", "close": 160.62, "volume": 75615380.0}, {"date": "2022-03-18", "close": 163.98, "volume": 123511700.0}, {"date": "2022-03-21", "close": 165.38, "volume": 95811350.0}, {"date": "2022-03-22", "close": 168.82, "volume": 81532010.0}, {"date": "2022-03-23", "close": 170.21, "volume": 98062670.0}, {"date": "2022-03-24", "close": 174.07, "volume": 90131420.0}, {"date": "2022-03-25", "close": 174.72, "volume": 80546160.0}, {"date": "2022-03-28", "close": 175.6, "volume": 90371920.0}, {"date": "2022-03-29", "close": 178.96, "volume": 100589400.0}, {"date": "2022-03-30", "close": 177.77, "volume": 92633150.0}, {"date": "2022-03-31", "close": 174.61, "volume": 103049300.0}, {"date": "2022-04-01", "close": 174.31, "volume": 78751330.0}, {"date": "2022-04-04", "close": 178.44, "volume": 76545980.0}, {"date": "2022-04-05", "close": 175.06, "volume": 73401790.0}, {"date": "2022-04-06", "close": 171.83, "volume": 89058780.0}, {"date": "2022-04-07", "close": 172.14, "volume": 77594650.0}, {"date": "2022-04-08", "close": 170.09, "volume": 76575510.0}, {"date": "2022-04-11", "close": 165.75, "volume": 72246710.0}, {"date": "2022-04-12", "close": 167.66, "volume": 79265180.0}, {"date": "2022-04-13", "close": 170.4, "volume": 70618930.0}, {"date": "2022-04-14", "close": 165.29, "volume": 75329380.0}, {"date": "2022-04-18", "close": 165.07, "volume": 69023940.0}, {"date": "2022-04-19", "close": 167.4, "volume": 67723830.0}, {"date": "2022-04-20", "close": 167.23, "volume": 67929810.0}, {"date": "2022-04-21", "close": 166.42, "volume": 87227770.0}, {"date": "2022-04-22", "close": 161.79, "volume": 84882420.0}, {"date": "2022-04-25", "close": 162.88, "volume": 96046380.0}, {"date": "2022-04-26", "close": 156.8, "volume": 95623240.0}, {"date": "2022-04-27", "close": 156.57, "volume": 88063190.0}, {"date": "2022-04-28", "close": 163.64, "volume": 130216800.0}, {"date": "2022-04-29", "close": 157.65, "volume": 131747600.0}, {"date": "2022-05-02", "close": 157.96, "volume": 123055300.0}, {"date": "2022-05-03", "close": 159.48, "volume": 88966530.0}, {"date": "2022-05-04", "close": 166.02, "volume": 108256500.0}, {"date": "2022-05-05", "close": 156.77, "volume": 130525300.0}, {"date": "2022-05-06", "close": 157.28, "volume": 116124600.0}, {"date": "2022-05-09", "close": 152.06, "volume": 131577900.0}, {"date": "2022-05-10", "close": 154.51, "volume": 115366700.0}, {"date": "2022-05-11", "close": 146.5, "volume": 142689800.0}, {"date": "2022-05-12", "close": 142.56, "volume": 182602000.0}, {"date": "2022-05-13", "close": 147.11, "volume": 113990900.0}, {"date": "2022-05-16", "close": 145.54, "volume": 86643780.0}, {"date": "2022-05-17", "close": 149.24, "volume": 78336250.0}, {"date": "2022-05-18", "close": 140.82, "volume": 109742900.0}, {"date": "2022-05-19", "close": 137.35, "volume": 136095600.0}, {"date": "2022-05-20", "close": 137.59, "volume": 137426100.0}, {"date": "2022-05-23", "close": 143.11, "volume": 117726300.0}, {"date": "2022-05-24", "close": 140.36, "volume": 104132700.0}, {"date": "2022-05-25", "close": 140.52, "volume": 92482700.0}, {"date": "2022-05-26", "close": 143.78, "volume": 90601550.0}, {"date": "2022-05-27", "close": 149.64, "volume": 90978500.0}, {"date": "2022-05-31", "close": 148.84, "volume": 103718400.0}, {"date": "2022-06-01", "close": 148.71, "volume": 74286640.0}, {"date": "2022-06-02", "close": 151.21, "volume": 72348060.0}, {"date": "2022-06-03", "close": 145.38, "volume": 88570290.0}, {"date": "2022-06-06", "close": 146.14, "volume": 71598380.0}, {"date": "2022-06-07", "close": 148.71, "volume": 67808150.0}, {"date": "2022-06-08", "close": 147.96, "volume": 53950200.0}, {"date": "2022-06-09", "close": 142.64, "volume": 69472980.0}, {"date": "2022-06-10", "close": 137.13, "volume": 91566640.0}, {"date": "2022-06-13", "close": 131.88, "volume": 122207100.0}, {"date": "2022-06-14", "close": 132.76, "volume": 84784330.0}, {"date": "2022-06-15", "close": 135.43, "volume": 91532970.0}, {"date": "2022-06-16", "close": 130.06, "volume": 107961500.0}, {"date": "2022-06-17", "close": 131.56, "volume": 134520300.0}, {"date": "2022-06-21", "close": 135.87, "volume": 81000490.0}, {"date": "2022-06-22", "close": 135.35, "volume": 73409230.0}, {"date": "2022-06-23", "close": 138.27, "volume": 72433770.0}, {"date": "2022-06-24", "close": 141.66, "volume": 89116840.0}, {"date": "2022-06-27", "close": 141.66, "volume": 70207910.0}, {"date": "2022-06-28", "close": 137.44, "volume": 67315330.0}, {"date": "2022-06-29", "close": 139.23, "volume": 66242410.0}, {"date": "2022-06-30", "close": 136.72, "volume": 98964470.0}, {"date": "2022-07-01", "close": 138.93, "volume": 71051550.0}, {"date": "2022-07-05", "close": 141.56, "volume": 73429640.0}, {"date": "2022-07-06", "close": 142.92, "volume": 74064250.0}, {"date": "2022-07-07", "close": 146.35, "volume": 66253710.0}, {"date": "2022-07-08", "close": 147.04, "volume": 64547800.0}, {"date": "2022-07-11", "close": 144.87, "volume": 63305110.0}, {"date": "2022-07-12", "close": 145.86, "volume": 77588760.0}, {"date": "2022-07-13", "close": 145.49, "volume": 71185560.0}, {"date": "2022-07-14", "close": 148.47, "volume": 78140740.0}, {"date": "2022-07-15", "close": 150.17, "volume": 76259930.0}, {"date": "2022-07-18", "close": 147.07, "volume": 81420870.0}, {"date": "2022-07-19", "close": 151.0, "volume": 82982370.0}, {"date": "2022-07-20", "close": 153.04, "volume": 64823410.0}, {"date": "2022-07-21", "close": 155.35, "volume": 65086640.0}, {"date": "2022-07-22", "close": 154.09, "volume": 66675410.0}, {"date": "2022-07-25", "close": 152.95, "volume": 53623950.0}, {"date": "2022-07-26", "close": 151.6, "volume": 55138690.0}, {"date": "2022-07-27", "close": 156.79, "volume": 78620690.0}, {"date": "2022-07-28", "close": 157.35, "volume": 81378730.0}, {"date": "2022-07-29", "close": 162.51, "volume": 101786900.0}, {"date": "2022-08-01", "close": 161.51, "volume": 67829380.0}, {"date": "2022-08-02", "close": 160.01, "volume": 59907030.0}, {"date": "2022-08-03", "close": 166.13, "volume": 82507490.0}, {"date": "2022-08-04", "close": 165.81, "volume": 55474140.0}, {"date": "2022-08-05", "close": 165.35, "volume": 56696990.0}, {"date": "2022-08-08", "close": 164.87, "volume": 60362340.0}, {"date": "2022-08-09", "close": 164.92, "volume": 63135500.0}, {"date": "2022-08-10", "close": 169.24, "volume": 70170540.0}, {"date": "2022-08-11", "close": 168.49, "volume": 57149160.0}, {"date": "2022-08-12", "close": 172.1, "volume": 68039380.0}, {"date": "2022-08-15", "close": 173.19, "volume": 54091690.0}, {"date": "2022-08-16", "close": 173.03, "volume": 56377050.0}, {"date": "2022-08-17", "close": 174.55, "volume": 79542040.0}, {"date": "2022-08-18", "close": 174.15, "volume": 62290080.0}, {"date": "2022-08-19", "close": 171.52, "volume": 70346300.0}, {"date": "2022-08-22", "close": 167.57, "volume": 69026810.0}, {"date": "2022-08-23", "close": 167.23, "volume": 54147080.0}, {"date": "2022-08-24", "close": 167.53, "volume": 53841520.0}, {"date": "2022-08-25", "close": 170.03, "volume": 51218210.0}, {"date": "2022-08-26", "close": 163.62, "volume": 78960980.0}, {"date": "2022-08-29", "close": 161.38, "volume": 73313950.0}, {"date": "2022-08-30", "close": 158.91, "volume": 77906200.0}, {"date": "2022-08-31", "close": 157.22, "volume": 87991090.0}, {"date": "2022-09-01", "close": 157.96, "volume": 74229900.0}, {"date": "2022-09-02", "close": 155.81, "volume": 76957770.0}, {"date": "2022-09-06", "close": 154.53, "volume": 73714840.0}, {"date": "2022-09-07", "close": 155.96, "volume": 87449570.0}, {"date": "2022-09-08", "close": 154.46, "volume": 84923850.0}, {"date": "2022-09-09", "close": 157.37, "volume": 68081010.0}, {"date": "2022-09-12", "close": 163.43, "volume": 104956000.0}, {"date": "2022-09-13", "close": 153.84, "volume": 122656600.0}, {"date": "2022-09-14", "close": 155.31, "volume": 87965410.0}, {"date": "2022-09-15", "close": 152.37, "volume": 90481110.0}, {"date": "2022-09-16", "close": 150.7, "volume": 162278800.0}, {"date": "2022-09-19", "close": 154.48, "volume": 81474250.0}, {"date": "2022-09-20", "close": 156.9, "volume": 107689800.0}, {"date": "2022-09-21", "close": 153.72, "volume": 101696800.0}, {"date": "2022-09-22", "close": 152.74, "volume": 86652540.0}, {"date": "2022-09-23", "close": 150.43, "volume": 96029910.0}, {"date": "2022-09-26", "close": 150.77, "volume": 93339410.0}, {"date": "2022-09-27", "close": 151.76, "volume": 84442740.0}, {"date": "2022-09-28", "close": 149.84, "volume": 146691400.0}, {"date": "2022-09-29", "close": 142.48, "volume": 128138200.0}, {"date": "2022-09-30", "close": 138.2, "volume": 124925300.0}, {"date": "2022-10-03", "close": 142.45, "volume": 114311700.0}, {"date": "2022-10-04", "close": 146.1, "volume": 87830060.0}, {"date": "2022-10-05", "close": 146.4, "volume": 79470970.0}, {"date": "2022-10-06", "close": 145.43, "volume": 68402170.0}, {"date": "2022-10-07", "close": 140.09, "volume": 85925560.0}, {"date": "2022-10-10", "close": 140.42, "volume": 74899000.0}, {"date": "2022-10-11", "close": 138.98, "volume": 77033670.0}, {"date": "2022-10-12", "close": 138.34, "volume": 70433740.0}, {"date": "2022-10-13", "close": 142.99, "volume": 113224000.0}, {"date": "2022-10-14", "close": 138.38, "volume": 88597970.0}, {"date": "2022-10-17", "close": 142.41, "volume": 85250940.0}, {"date": "2022-10-18", "close": 143.75, "volume": 99136610.0}, {"date": "2022-10-19", "close": 143.86, "volume": 61758340.0}, {"date": "2022-10-20", "close": 143.39, "volume": 64521990.0}, {"date": "2022-10-21", "close": 147.27, "volume": 86548610.0}, {"date": "2022-10-24", "close": 149.45, "volume": 75981920.0}, {"date": "2022-10-25", "close": 152.34, "volume": 74732290.0}, {"date": "2022-10-26", "close": 149.35, "volume": 88436170.0}, {"date": "2022-10-27", "close": 144.8, "volume": 109180200.0}, {"date": "2022-10-28", "close": 155.74, "volume": 164762400.0}, {"date": "2022-10-31", "close": 153.34, "volume": 97943170.0}, {"date": "2022-11-01", "close": 150.65, "volume": 80379350.0}, {"date": "2022-11-02", "close": 145.03, "volume": 93604620.0}, {"date": "2022-11-03", "close": 138.88, "volume": 97918520.0}, {"date": "2022-11-04", "close": 138.38, "volume": 140814800.0}, {"date": "2022-11-07", "close": 138.92, "volume": 83374630.0}, {"date": "2022-11-08", "close": 139.5, "volume": 89908480.0}, {"date": "2022-11-09", "close": 134.87, "volume": 74917790.0}, {"date": "2022-11-10", "close": 146.87, "volume": 118854000.0}, {"date": "2022-11-11", "close": 149.7, "volume": 93979670.0}, {"date": "2022-11-14", "close": 148.28, "volume": 73374110.0}, {"date": "2022-11-15", "close": 150.04, "volume": 89868330.0}, {"date": "2022-11-16", "close": 148.79, "volume": 64218270.0}, {"date": "2022-11-17", "close": 150.72, "volume": 80389400.0}, {"date": "2022-11-18", "close": 151.29, "volume": 74829570.0}, {"date": "2022-11-21", "close": 148.01, "volume": 58724070.0}, {"date": "2022-11-22", "close": 150.18, "volume": 51804130.0}, {"date": "2022-11-23", "close": 151.07, "volume": 58301400.0}, {"date": "2022-11-25", "close": 148.11, "volume": 35195860.0}, {"date": "2022-11-28", "close": 144.22, "volume": 69346520.0}, {"date": "2022-11-29", "close": 141.17, "volume": 83763800.0}, {"date": "2022-11-30", "close": 148.03, "volume": 111380900.0}, {"date": "2022-12-01", "close": 148.31, "volume": 71250420.0}, {"date": "2022-12-02", "close": 147.81, "volume": 65447450.0}, {"date": "2022-12-05", "close": 146.63, "volume": 68826440.0}, {"date": "2022-12-06", "close": 142.91, "volume": 64727190.0}, {"date": "2022-12-07", "close": 140.94, "volume": 69721090.0}, {"date": "2022-12-08", "close": 142.65, "volume": 62128340.0}, {"date": "2022-12-09", "close": 142.16, "volume": 76097010.0}, {"date": "2022-12-12", "close": 144.49, "volume": 70462650.0}, {"date": "2022-12-13", "close": 145.47, "volume": 93886160.0}, {"date": "2022-12-14", "close": 143.21, "volume": 82291180.0}, {"date": "2022-12-15", "close": 136.5, "volume": 98931910.0}, {"date": "2022-12-16", "close": 134.51, "volume": 160156900.0}, {"date": "2022-12-19", "close": 132.37, "volume": 79592610.0}, {"date": "2022-12-20", "close": 132.3, "volume": 77432820.0}, {"date": "2022-12-21", "close": 135.45, "volume": 85927990.0}, {"date": "2022-12-22", "close": 132.23, "volume": 77852110.0}, {"date": "2022-12-23", "close": 131.86, "volume": 63814890.0}, {"date": "2022-12-27", "close": 130.03, "volume": 69007830.0}, {"date": "2022-12-28", "close": 126.04, "volume": 85438390.0}, {"date": "2022-12-29", "close": 129.61, "volume": 75703710.0}, {"date": "2022-12-30", "close": 129.93, "volume": 77034210.0}, {"date": "2023-01-03", "close": 125.07, "volume": 112117500.0}, {"date": "2023-01-04", "close": 126.36, "volume": 89113630.0}, {"date": "2023-01-05", "close": 125.02, "volume": 80962710.0}, {"date": "2023-01-06", "close": 129.62, "volume": 87754720.0}, {"date": "2023-01-09", "close": 130.15, "volume": 70790810.0}, {"date": "2023-01-10", "close": 130.73, "volume": 63896160.0}, {"date": "2023-01-11", "close": 133.49, "volume": 69458950.0}, {"date": "2023-01-12", "close": 133.41, "volume": 71379650.0}, {"date": "2023-01-13", "close": 134.76, "volume": 57809720.0}, {"date": "2023-01-17", "close": 135.94, "volume": 63646630.0}, {"date": "2023-01-18", "close": 135.21, "volume": 69672800.0}, {"date": "2023-01-19", "close": 135.27, "volume": 58280410.0}, {"date": "2023-01-20", "close": 137.87, "volume": 80223630.0}, {"date": "2023-01-23", "close": 141.11, "volume": 81760310.0}, {"date": "2023-01-24", "close": 142.53, "volume": 66435140.0}, {"date": "2023-01-25", "close": 141.86, "volume": 65799350.0}, {"date": "2023-01-26", "close": 143.96, "volume": 54105070.0}, {"date": "2023-01-27", "close": 145.93, "volume": 70555840.0}, {"date": "2023-01-30", "close": 143.0, "volume": 64015270.0}, {"date": "2023-01-31", "close": 144.29, "volume": 65874460.0}, {"date": "2023-02-01", "close": 145.43, "volume": 77663630.0}, {"date": "2023-02-02", "close": 150.82, "volume": 118339000.0}, {"date": "2023-02-03", "close": 154.5, "volume": 154357300.0}, {"date": "2023-02-06", "close": 151.73, "volume": 69858310.0}, {"date": "2023-02-07", "close": 154.65, "volume": 83322550.0}, {"date": "2023-02-08", "close": 151.92, "volume": 64120080.0}, {"date": "2023-02-09", "close": 150.87, "volume": 56007140.0}, {"date": "2023-02-10", "close": 151.01, "volume": 57450710.0}, {"date": "2023-02-13", "close": 153.85, "volume": 62199010.0}, {"date": "2023-02-14", "close": 153.2, "volume": 61707570.0}, {"date": "2023-02-15", "close": 155.33, "volume": 65669250.0}, {"date": "2023-02-16", "close": 153.71, "volume": 68167940.0}, {"date": "2023-02-17", "close": 152.55, "volume": 59144120.0}, {"date": "2023-02-21", "close": 148.48, "volume": 58867230.0}, {"date": "2023-02-22", "close": 148.91, "volume": 51011310.0}, {"date": "2023-02-23", "close": 149.4, "volume": 48394250.0}, {"date": "2023-02-24", "close": 146.71, "volume": 55469610.0}, {"date": "2023-02-27", "close": 147.92, "volume": 44998470.0}, {"date": "2023-02-28", "close": 147.41, "volume": 50547000.0}, {"date": "2023-03-01", "close": 145.31, "volume": 55478990.0}, {"date": "2023-03-02", "close": 145.91, "volume": 52279760.0}, {"date": "2023-03-03", "close": 151.03, "volume": 70732300.0}, {"date": "2023-03-06", "close": 153.83, "volume": 87558030.0}, {"date": "2023-03-07", "close": 151.6, "volume": 56182030.0}, {"date": "2023-03-08", "close": 152.87, "volume": 47204790.0}, {"date": "2023-03-09", "close": 150.59, "volume": 53833580.0}, {"date": "2023-03-10", "close": 148.5, "volume": 68572400.0}, {"date": "2023-03-13", "close": 150.47, "volume": 84457120.0}, {"date": "2023-03-14", "close": 152.59, "volume": 73695890.0}, {"date": "2023-03-15", "close": 152.99, "volume": 77167870.0}, {"date": "2023-03-16", "close": 155.85, "volume": 76254420.0}, {"date": "2023-03-17", "close": 155.0, "volume": 98944630.0}, {"date": "2023-03-20", "close": 157.4, "volume": 73641420.0}, {"date": "2023-03-21", "close": 159.28, "volume": 73938290.0}, {"date": "2023-03-22", "close": 157.83, "volume": 75701810.0}, {"date": "2023-03-23", "close": 158.93, "volume": 67622060.0}, {"date": "2023-03-24", "close": 160.25, "volume": 59256340.0}, {"date": "2023-03-27", "close": 158.28, "volume": 52390270.0}, {"date": "2023-03-28", "close": 157.65, "volume": 45992150.0}, {"date": "2023-03-29", "close": 160.77, "volume": 51305690.0}, {"date": "2023-03-30", "close": 162.36, "volume": 49501690.0}, {"date": "2023-03-31", "close": 164.9, "volume": 68749790.0}, {"date": "2023-04-03", "close": 166.17, "volume": 56976190.0}, {"date": "2023-04-04", "close": 165.63, "volume": 46278300.0}, {"date": "2023-04-05", "close": 163.76, "volume": 51511740.0}, {"date": "2023-04-06", "close": 164.66, "volume": 45390120.0}, {"date": "2023-04-10", "close": 162.03, "volume": 47716880.0}, {"date": "2023-04-11", "close": 160.8, "volume": 47644220.0}, {"date": "2023-04-12", "close": 160.1, "volume": 50133060.0}, {"date": "2023-04-13", "close": 165.56, "volume": 68445650.0}, {"date": "2023-04-14", "close": 165.21, "volume": 49386480.0}, {"date": "2023-04-17", "close": 165.23, "volume": 41516220.0}, {"date": "2023-04-18", "close": 166.47, "volume": 49923010.0}, {"date": "2023-04-19", "close": 167.63, "volume": 47720170.0}, {"date": "2023-04-20", "close": 166.65, "volume": 52456380.0}, {"date": "2023-04-21", "close": 165.02, "volume": 58337340.0}, {"date": "2023-04-24", "close": 165.33, "volume": 41949580.0}, {"date": "2023-04-25", "close": 163.77, "volume": 48714060.0}, {"date": "2023-04-26", "close": 163.76, "volume": 45498800.0}, {"date": "2023-04-27", "close": 168.41, "volume": 64902330.0}, {"date": "2023-04-28", "close": 169.68, "volume": 55275850.0}, {"date": "2023-05-01", "close": 169.59, "volume": 52472940.0}, {"date": "2023-05-02", "close": 168.54, "volume": 48425700.0}, {"date": "2023-05-03", "close": 167.45, "volume": 65136020.0}, {"date": "2023-05-04", "close": 165.79, "volume": 81235430.0}, {"date": "2023-05-05", "close": 173.57, "volume": 113453200.0}, {"date": "2023-05-08", "close": 173.5, "volume": 55962790.0}, {"date": "2023-05-09", "close": 171.77, "volume": 45326870.0}, {"date": "2023-05-10", "close": 173.555, "volume": 53724500.0}, {"date": "2023-05-11", "close": 173.75, "volume": 49514680.0}, {"date": "2023-05-12", "close": 172.57, "volume": 45533140.0}, {"date": "2023-05-15", "close": 172.07, "volume": 37266660.0}, {"date": "2023-05-16", "close": 172.07, "volume": 42110290.0}, {"date": "2023-05-17", "close": 172.69, "volume": 57951600.0}, {"date": "2023-05-18", "close": 175.05, "volume": 65496660.0}, {"date": "2023-05-19", "close": 175.16, "volume": 55809480.0}, {"date": "2023-05-22", "close": 174.2, "volume": 43570930.0}, {"date": "2023-05-23", "close": 171.56, "volume": 50747260.0}, {"date": "2023-05-24", "close": 171.84, "volume": 45143490.0}, {"date": "2023-05-25", "close": 172.99, "volume": 56058260.0}, {"date": "2023-05-26", "close": 175.43, "volume": 54834980.0}, {"date": "2023-05-30", "close": 177.3, "volume": 55964400.0}, {"date": "2023-05-31", "close": 177.25, "volume": 99625290.0}, {"date": "2023-06-01", "close": 180.09, "volume": 68901810.0}, {"date": "2023-06-02", "close": 180.95, "volume": 61996910.0}, {"date": "2023-06-05", "close": 179.58, "volume": 121946500.0}, {"date": "2023-06-06", "close": 179.21, "volume": 64848370.0}, {"date": "2023-06-07", "close": 177.82, "volume": 61944620.0}, {"date": "2023-06-08", "close": 180.57, "volume": 50214880.0}, {"date": "2023-06-09", "close": 180.96, "volume": 48899970.0}, {"date": "2023-06-12", "close": 183.79, "volume": 54755000.0}, {"date": "2023-06-13", "close": 183.31, "volume": 54929130.0}, {"date": "2023-06-14", "close": 183.95, "volume": 57462880.0}, {"date": "2023-06-15", "close": 186.01, "volume": 65433170.0}, {"date": "2023-06-16", "close": 184.92, "volume": 101256200.0}, {"date": "2023-06-20", "close": 185.01, "volume": 49799090.0}, {"date": "2023-06-21", "close": 183.96, "volume": 49515700.0}, {"date": "2023-06-22", "close": 187.0, "volume": 51245330.0}, {"date": "2023-06-23", "close": 186.68, "volume": 53117000.0}, {"date": "2023-06-26", "close": 185.27, "volume": 48088660.0}, {"date": "2023-06-27", "close": 188.06, "volume": 50730850.0}, {"date": "2023-06-28", "close": 189.25, "volume": 51216800.0}, {"date": "2023-06-29", "close": 189.59, "volume": 46347310.0}, {"date": "2023-06-30", "close": 193.97, "volume": 85213220.0}, {"date": "2023-07-03", "close": 192.46, "volume": 31346600.0}, {"date": "2023-07-05", "close": 191.33, "volume": 46920260.0}, {"date": "2023-07-06", "close": 191.81, "volume": 45156010.0}, {"date": "2023-07-07", "close": 190.68, "volume": 46815000.0}, {"date": "2023-07-10", "close": 188.61, "volume": 59922160.0}, {"date": "2023-07-11", "close": 188.08, "volume": 46638120.0}, {"date": "2023-07-12", "close": 189.77, "volume": 60750250.0}, {"date": "2023-07-13", "close": 190.54, "volume": 41342340.0}, {"date": "2023-07-14", "close": 190.69, "volume": 41616240.0}, {"date": "2023-07-17", "close": 193.99, "volume": 50520160.0}, {"date": "2023-07-18", "close": 193.73, "volume": 48353770.0}, {"date": "2023-07-19", "close": 195.1, "volume": 80507320.0}, {"date": "2023-07-20", "close": 193.13, "volume": 59581200.0}, {"date": "2023-07-21", "close": 191.94, "volume": 71951680.0}, {"date": "2023-07-24", "close": 192.75, "volume": 45505100.0}, {"date": "2023-07-25", "close": 193.62, "volume": 37283200.0}, {"date": "2023-07-26", "close": 194.5, "volume": 47471870.0}, {"date": "2023-07-27", "close": 193.22, "volume": 47460180.0}, {"date": "2023-07-28", "close": 195.83, "volume": 48291440.0}, {"date": "2023-07-31", "close": 196.45, "volume": 38824110.0}, {"date": "2023-08-01", "close": 195.605, "volume": 35281430.0}, {"date": "2023-08-02", "close": 192.58, "volume": 50389330.0}, {"date": "2023-08-03", "close": 191.17, "volume": 62243280.0}, {"date": "2023-08-04", "close": 181.99, "volume": 115956800.0}, {"date": "2023-08-07", "close": 178.85, "volume": 97576070.0}, {"date": "2023-08-08", "close": 179.8, "volume": 67823000.0}, {"date": "2023-08-09", "close": 178.19, "volume": 60378490.0}, {"date": "2023-08-10", "close": 177.97, "volume": 54686850.0}, {"date": "2023-08-11", "close": 177.79, "volume": 52036670.0}, {"date": "2023-08-14", "close": 179.46, "volume": 43675630.0}, {"date": "2023-08-15", "close": 177.45, "volume": 43622590.0}, {"date": "2023-08-16", "close": 176.57, "volume": 46964860.0}, {"date": "2023-08-17", "close": 174.0, "volume": 66062880.0}, {"date": "2023-08-18", "close": 174.49, "volume": 61172150.0}, {"date": "2023-08-21", "close": 175.84, "volume": 46311880.0}, {"date": "2023-08-22", "close": 177.23, "volume": 42084250.0}, {"date": "2023-08-23", "close": 181.12, "volume": 52722750.0}, {"date": "2023-08-24", "close": 176.38, "volume": 54945800.0}, {"date": "2023-08-25", "close": 178.61, "volume": 51449590.0}, {"date": "2023-08-28", "close": 180.19, "volume": 43820700.0}, {"date": "2023-08-29", "close": 184.12, "volume": 53003950.0}, {"date": "2023-08-30", "close": 187.65, "volume": 60813890.0}, {"date": "2023-08-31", "close": 187.87, "volume": 60794470.0}, {"date": "2023-09-01", "close": 189.46, "volume": 45766500.0}, {"date": "2023-09-05", "close": 189.7, "volume": 45280030.0}, {"date": "2023-09-06", "close": 182.91, "volume": 81755820.0}, {"date": "2023-09-07", "close": 177.56, "volume": 112488800.0}, {"date": "2023-09-08", "close": 178.18, "volume": 65602070.0}, {"date": "2023-09-11", "close": 179.36, "volume": 58953050.0}, {"date": "2023-09-12", "close": 176.3, "volume": 90370190.0}, {"date": "2023-09-13", "close": 174.21, "volume": 84267930.0}, {"date": "2023-09-14", "close": 175.74, "volume": 60895760.0}, {"date": "2023-09-15", "close": 175.01, "volume": 109259500.0}, {"date": "2023-09-18", "close": 177.97, "volume": 67257570.0}, {"date": "2023-09-19", "close": 179.07, "volume": 51826940.0}, {"date": "2023-09-20", "close": 175.49, "volume": 58436180.0}, {"date": "2023-09-21", "close": 173.93, "volume": 63149120.0}, {"date": "2023-09-22", "close": 174.79, "volume": 56725390.0}, {"date": "2023-09-25", "close": 176.08, "volume": 46172740.0}, {"date": "2023-09-26", "close": 171.96, "volume": 64588950.0}, {"date": "2023-09-27", "close": 170.43, "volume": 66921810.0}, {"date": "2023-09-28", "close": 170.69, "volume": 56294420.0}, {"date": "2023-09-29", "close": 171.21, "volume": 51861080.0}, {"date": "2023-10-02", "close": 173.75, "volume": 52164540.0}, {"date": "2023-10-03", "close": 172.4, "volume": 49594610.0}, {"date": "2023-10-04", "close": 173.66, "volume": 53020290.0}, {"date": "2023-10-05", "close": 174.91, "volume": 48527920.0}, {"date": "2023-10-06", "close": 177.49, "volume": 57266680.0}, {"date": "2023-10-09", "close": 178.99, "volume": 42390770.0}, {"date": "2023-10-10", "close": 178.39, "volume": 43698020.0}, {"date": "2023-10-11", "close": 179.8, "volume": 47551100.0}, {"date": "2023-10-12", "close": 180.71, "volume": 56743120.0}, {"date": "2023-10-13", "close": 178.85, "volume": 51456080.0}, {"date": "2023-10-16", "close": 178.72, "volume": 52516980.0}, {"date": "2023-10-17", "close": 177.15, "volume": 57549350.0}, {"date": "2023-10-18", "close": 175.84, "volume": 54764380.0}, {"date": "2023-10-19", "close": 175.46, "volume": 59302860.0}, {"date": "2023-10-20", "close": 172.88, "volume": 64244030.0}, {"date": "2023-10-23", "close": 173.0, "volume": 55980110.0}, {"date": "2023-10-24", "close": 173.44, "volume": 43816640.0}, {"date": "2023-10-25", "close": 171.1, "volume": 57156960.0}, {"date": "2023-10-26", "close": 166.89, "volume": 70625260.0}, {"date": "2023-10-27", "close": 168.22, "volume": 58499130.0}, {"date": "2023-10-30", "close": 170.29, "volume": 51130960.0}, {"date": "2023-10-31", "close": 170.77, "volume": 44846020.0}, {"date": "2023-11-01", "close": 173.97, "volume": 56934910.0}, {"date": "2023-11-02", "close": 177.57, "volume": 77334750.0}, {"date": "2023-11-03", "close": 176.65, "volume": 79829250.0}, {"date": "2023-11-06", "close": 179.23, "volume": 63841310.0}, {"date": "2023-11-07", "close": 181.82, "volume": 70529970.0}, {"date": "2023-11-08", "close": 182.89, "volume": 49340280.0}, {"date": "2023-11-09", "close": 182.41, "volume": 53763540.0}, {"date": "2023-11-10", "close": 186.4, "volume": 66177920.0}, {"date": "2023-11-13", "close": 184.8, "volume": 43627520.0}, {"date": "2023-11-14", "close": 187.44, "volume": 60108380.0}, {"date": "2023-11-15", "close": 188.01, "volume": 53790500.0}, {"date": "2023-11-16", "close": 189.71, "volume": 54412920.0}, {"date": "2023-11-17", "close": 189.69, "volume": 50941400.0}, {"date": "2023-11-20", "close": 191.45, "volume": 46538610.0}, {"date": "2023-11-21", "close": 190.64, "volume": 38134490.0}, {"date": "2023-11-22", "close": 191.31, "volume": 39630010.0}, {"date": "2023-11-24", "close": 189.97, "volume": 24048340.0}, {"date": "2023-11-27", "close": 189.79, "volume": 40552610.0}, {"date": "2023-11-28", "close": 190.4, "volume": 38415420.0}, {"date": "2023-11-29", "close": 189.37, "volume": 43014220.0}, {"date": "2023-11-30", "close": 189.95, "volume": 48794370.0}, {"date": "2023-12-01", "close": 191.24, "volume": 45704820.0}, {"date": "2023-12-04", "close": 189.43, "volume": 43389520.0}, {"date": "2023-12-05", "close": 193.42, "volume": 66628400.0}, {"date": "2023-12-06", "close": 192.32, "volume": 41089740.0}, {"date": "2023-12-07", "close": 194.27, "volume": 47477660.0}, {"date": "2023-12-08", "close": 195.71, "volume": 53406360.0}, {"date": "2023-12-11", "close": 193.18, "volume": 60943700.0}, {"date": "2023-12-12", "close": 194.71, "volume": 52696900.0}, {"date": "2023-12-13", "close": 197.96, "volume": 70404180.0}, {"date": "2023-12-14", "close": 198.11, "volume": 66831570.0}, {"date": "2023-12-15", "close": 197.57, "volume": 128538400.0}, {"date": "2023-12-18", "close": 195.89, "volume": 55751860.0}, {"date": "2023-12-19", "close": 196.94, "volume": 40714050.0}, {"date": "2023-12-20", "close": 194.83, "volume": 52242820.0}, {"date": "2023-12-21", "close": 194.68, "volume": 46482550.0}, {"date": "2023-12-22", "close": 193.6, "volume": 37149570.0}, {"date": "2023-12-26", "close": 193.05, "volume": 28919310.0}, {"date": "2023-12-27", "close": 193.15, "volume": 48087680.0}, {"date": "2023-12-28", "close": 193.58, "volume": 34049900.0}, {"date": "2023-12-29", "close": 192.53, "volume": 42672150.0}, {"date": "2024-01-02", "close": 185.64, "volume": 82488670.0}, {"date": "2024-01-03", "close": 184.25, "volume": 58414460.0}, {"date": "2024-01-04", "close": 181.91, "volume": 71983570.0}, {"date": "2024-01-05", "close": 181.18, "volume": 62379660.0}, {"date": "2024-01-08", "close": 185.56, "volume": 59144470.0}, {"date": "2024-01-09", "close": 185.14, "volume": 42841810.0}, {"date": "2024-01-10", "close": 186.19, "volume": 46792910.0}, {"date": "2024-01-11", "close": 185.59, "volume": 49128410.0}, {"date": "2024-01-12", "close": 185.92, "volume": 40477780.0}, {"date": "2024-01-16", "close": 183.63, "volume": 65603040.0}, {"date": "2024-01-17", "close": 182.68, "volume": 47317430.0}, {"date": "2024-01-18", "close": 188.63, "volume": 78005750.0}, {"date": "2024-01-19", "close": 191.56, "volume": 68902990.0}, {"date": "2024-01-22", "close": 193.89, "volume": 60133850.0}, {"date": "2024-01-23", "close": 195.18, "volume": 42355590.0}, {"date": "2024-01-24", "close": 194.5, "volume": 53631320.0}, {"date": "2024-01-25", "close": 194.17, "volume": 54822130.0}, {"date": "2024-01-26", "close": 192.42, "volume": 44594010.0}, {"date": "2024-01-29", "close": 191.73, "volume": 47145620.0}, {"date": "2024-01-30", "close": 188.04, "volume": 55859370.0}, {"date": "2024-01-31", "close": 184.4, "volume": 55467800.0}, {"date": "2024-02-01", "close": 186.86, "volume": 64885410.0}, {"date": "2024-02-02", "close": 185.85, "volume": 102551700.0}, {"date": "2024-02-05", "close": 187.68, "volume": 69668820.0}, {"date": "2024-02-06", "close": 189.3, "volume": 43490760.0}, {"date": "2024-02-07", "close": 189.41, "volume": 53438960.0}, {"date": "2024-02-08", "close": 188.32, "volume": 40962050.0}, {"date": "2024-02-09", "close": 188.85, "volume": 45155220.0}, {"date": "2024-02-12", "close": 187.15, "volume": 41781930.0}, {"date": "2024-02-13", "close": 185.04, "volume": 56529530.0}, {"date": "2024-02-14", "close": 184.15, "volume": 54630520.0}, {"date": "2024-02-15", "close": 183.86, "volume": 65434500.0}, {"date": "2024-02-16", "close": 182.31, "volume": 49752470.0}, {"date": "2024-02-20", "close": 181.56, "volume": 53665550.0}, {"date": "2024-02-21", "close": 182.32, "volume": 41529670.0}, {"date": "2024-02-22", "close": 184.37, "volume": 52292210.0}, {"date": "2024-02-23", "close": 182.52, "volume": 45119680.0}, {"date": "2024-02-26", "close": 181.16, "volume": 40867420.0}, {"date": "2024-02-27", "close": 182.63, "volume": 54318850.0}, {"date": "2024-02-28", "close": 181.42, "volume": 48953940.0}, {"date": "2024-02-29", "close": 180.75, "volume": 136682600.0}, {"date": "2024-03-01", "close": 179.66, "volume": 73563080.0}, {"date": "2024-03-04", "close": 175.1, "volume": 81510100.0}, {"date": "2024-03-05", "close": 170.12, "volume": 95132360.0}, {"date": "2024-03-06", "close": 169.12, "volume": 68587710.0}, {"date": "2024-03-07", "close": 169.0, "volume": 71765060.0}, {"date": "2024-03-08", "close": 170.73, "volume": 76267040.0}, {"date": "2024-03-11", "close": 172.75, "volume": 60139470.0}, {"date": "2024-03-12", "close": 173.23, "volume": 59825370.0}, {"date": "2024-03-13", "close": 171.13, "volume": 52488690.0}, {"date": "2024-03-14", "close": 173.0, "volume": 72913510.0}, {"date": "2024-03-15", "close": 172.62, "volume": 121752700.0}, {"date": "2024-03-18", "close": 173.72, "volume": 75604180.0}, {"date": "2024-03-19", "close": 176.08, "volume": 55215240.0}, {"date": "2024-03-20", "close": 178.67, "volume": 53423100.0}, {"date": "2024-03-21", "close": 171.37, "volume": 106181300.0}, {"date": "2024-03-22", "close": 172.28, "volume": 71160140.0}, {"date": "2024-03-25", "close": 170.85, "volume": 54288330.0}, {"date": "2024-03-26", "close": 169.71, "volume": 57388450.0}, {"date": "2024-03-27", "close": 173.31, "volume": 60273270.0}, {"date": "2024-03-28", "close": 171.48, "volume": 65672690.0}, {"date": "2024-04-01", "close": 170.03, "volume": 46240500.0}, {"date": "2024-04-02", "close": 168.84, "volume": 49329480.0}, {"date": "2024-04-03", "close": 169.65, "volume": 47691720.0}, {"date": "2024-04-04", "close": 168.82, "volume": 53704390.0}, {"date": "2024-04-05", "close": 169.58, "volume": 42104830.0}, {"date": "2024-04-08", "close": 168.45, "volume": 37425510.0}, {"date": "2024-04-09", "close": 169.67, "volume": 42451210.0}, {"date": "2024-04-10", "close": 167.78, "volume": 49709340.0}, {"date": "2024-04-11", "close": 175.04, "volume": 91070280.0}, {"date": "2024-04-12", "close": 176.55, "volume": 101670900.0}, {"date": "2024-04-15", "close": 172.69, "volume": 73531770.0}, {"date": "2024-04-16", "close": 169.38, "volume": 73711240.0}, {"date": "2024-04-17", "close": 168.0, "volume": 50901210.0}, {"date": "2024-04-18", "close": 167.04, "volume": 43122900.0}, {"date": "2024-04-19", "close": 165.0, "volume": 68149380.0}, {"date": "2024-04-22", "close": 165.84, "volume": 48116440.0}, {"date": "2024-04-23", "close": 166.9, "volume": 49537760.0}, {"date": "2024-04-24", "close": 169.02, "volume": 48251840.0}, {"date": "2024-04-25", "close": 169.89, "volume": 50558330.0}, {"date": "2024-04-26", "close": 169.3, "volume": 44838350.0}, {"date": "2024-04-29", "close": 173.5, "volume": 68169420.0}, {"date": "2024-04-30", "close": 170.33, "volume": 65934780.0}, {"date": "2024-05-01", "close": 169.3, "volume": 50383150.0}, {"date": "2024-05-02", "close": 173.03, "volume": 94214920.0}, {"date": "2024-05-03", "close": 183.38, "volume": 163224100.0}, {"date": "2024-05-06", "close": 181.71, "volume": 78569670.0}, {"date": "2024-05-07", "close": 182.4, "volume": 77305770.0}, {"date": "2024-05-08", "close": 182.74, "volume": 45057090.0}, {"date": "2024-05-09", "close": 184.57, "volume": 48982970.0}, {"date": "2024-05-10", "close": 183.05, "volume": 50759500.0}, {"date": "2024-05-13", "close": 186.28, "volume": 72044810.0}, {"date": "2024-05-14", "close": 187.43, "volume": 52393620.0}, {"date": "2024-05-15", "close": 189.72, "volume": 70399990.0}, {"date": "2024-05-16", "close": 189.84, "volume": 52845230.0}, {"date": "2024-05-17", "close": 189.87, "volume": 41282930.0}, {"date": "2024-05-20", "close": 191.04, "volume": 44361280.0}, {"date": "2024-05-21", "close": 192.35, "volume": 42309400.0}, {"date": "2024-05-22", "close": 190.9, "volume": 34648550.0}, {"date": "2024-05-23", "close": 186.88, "volume": 51005920.0}, {"date": "2024-05-24", "close": 189.98, "volume": 36326980.0}, {"date": "2024-05-28", "close": 189.99, "volume": 52280050.0}, {"date": "2024-05-29", "close": 190.29, "volume": 53068020.0}, {"date": "2024-05-30", "close": 191.29, "volume": 49947940.0}, {"date": "2024-05-31", "close": 192.25, "volume": 75158280.0}, {"date": "2024-06-03", "close": 194.03, "volume": 50080540.0}, {"date": "2024-06-04", "close": 194.35, "volume": 47471450.0}, {"date": "2024-06-05", "close": 195.87, "volume": 54156790.0}, {"date": "2024-06-06", "close": 194.48, "volume": 41181750.0}, {"date": "2024-06-07", "close": 196.89, "volume": 53103910.0}, {"date": "2024-06-10", "close": 193.12, "volume": 97262080.0}, {"date": "2024-06-11", "close": 207.15, "volume": 172373300.0}, {"date": "2024-06-12", "close": 213.07, "volume": 198134300.0}, {"date": "2024-06-13", "close": 214.24, "volume": 97862730.0}, {"date": "2024-06-14", "close": 212.49, "volume": 70122750.0}, {"date": "2024-06-17", "close": 216.67, "volume": 93728300.0}, {"date": "2024-06-18", "close": 214.29, "volume": 79943250.0}, {"date": "2024-06-20", "close": 209.68, "volume": 86172450.0}, {"date": "2024-06-21", "close": 207.49, "volume": 246421400.0}, {"date": "2024-06-24", "close": 208.14, "volume": 80727010.0}, {"date": "2024-06-25", "close": 209.07, "volume": 56713870.0}, {"date": "2024-06-26", "close": 213.25, "volume": 66213190.0}, {"date": "2024-06-27", "close": 214.1, "volume": 49772710.0}, {"date": "2024-06-28", "close": 210.62, "volume": 82542720.0}, {"date": "2024-07-01", "close": 216.75, "volume": 60402930.0}, {"date": "2024-07-02", "close": 220.27, "volume": 58046180.0}, {"date": "2024-07-03", "close": 221.55, "volume": 37369800.0}, {"date": "2024-07-05", "close": 226.34, "volume": 60412410.0}, {"date": "2024-07-08", "close": 227.82, "volume": 59085860.0}, {"date": "2024-07-09", "close": 228.68, "volume": 48169820.0}, {"date": "2024-07-10", "close": 232.98, "volume": 62627690.0}, {"date": "2024-07-11", "close": 227.57, "volume": 64710620.0}, {"date": "2024-07-12", "close": 230.54, "volume": 53046530.0}, {"date": "2024-07-15", "close": 234.4, "volume": 62631250.0}, {"date": "2024-07-16", "close": 234.82, "volume": 43234280.0}, {"date": "2024-07-17", "close": 228.88, "volume": 57345880.0}, {"date": "2024-07-18", "close": 224.18, "volume": 66034590.0}, {"date": "2024-07-19", "close": 224.31, "volume": 49151450.0}, {"date": "2024-07-22", "close": 223.96, "volume": 48201840.0}, {"date": "2024-07-23", "close": 225.01, "volume": 39960260.0}, {"date": "2024-07-24", "close": 218.54, "volume": 61777580.0}, {"date": "2024-07-25", "close": 217.49, "volume": 51391200.0}, {"date": "2024-07-26", "close": 217.96, "volume": 41601350.0}, {"date": "2024-07-29", "close": 218.24, "volume": 36311780.0}, {"date": "2024-07-30", "close": 218.8, "volume": 41643840.0}, {"date": "2024-07-31", "close": 222.08, "volume": 50036260.0}, {"date": "2024-08-01", "close": 218.36, "volume": 62501000.0}, {"date": "2024-08-02", "close": 219.86, "volume": 105568600.0}, {"date": "2024-08-05", "close": 209.27, "volume": 119548600.0}, {"date": "2024-08-06", "close": 207.23, "volume": 69660490.0}, {"date": "2024-08-07", "close": 209.82, "volume": 63516420.0}, {"date": "2024-08-08", "close": 213.31, "volume": 47161150.0}, {"date": "2024-08-09", "close": 216.24, "volume": 42201650.0}, {"date": "2024-08-12", "close": 217.53, "volume": 38028090.0}, {"date": "2024-08-13", "close": 221.27, "volume": 44155330.0}, {"date": "2024-08-14", "close": 221.72, "volume": 41960570.0}, {"date": "2024-08-15", "close": 224.72, "volume": 46414010.0}, {"date": "2024-08-16", "close": 226.05, "volume": 44340240.0}, {"date": "2024-08-19", "close": 225.89, "volume": 40687810.0}, {"date": "2024-08-20", "close": 226.51, "volume": 30299030.0}, {"date": "2024-08-21", "close": 226.4, "volume": 34765480.0}, {"date": "2024-08-22", "close": 224.53, "volume": 43695320.0}, {"date": "2024-08-23", "close": 226.84, "volume": 38677250.0}, {"date": "2024-08-26", "close": 227.18, "volume": 30602210.0}, {"date": "2024-08-27", "close": 228.03, "volume": 35934560.0}, {"date": "2024-08-28", "close": 226.49, "volume": 38052170.0}, {"date": "2024-08-29", "close": 229.79, "volume": 51906300.0}, {"date": "2024-08-30", "close": 229.0, "volume": 52990770.0}, {"date": "2024-09-03", "close": 222.77, "volume": 50190570.0}, {"date": "2024-09-04", "close": 220.85, "volume": 43840200.0}, {"date": "2024-09-05", "close": 222.38, "volume": 36615400.0}, {"date": "2024-09-06", "close": 220.82, "volume": 48423010.0}, {"date": "2024-09-09", "close": 220.91, "volume": 67179970.0}, {"date": "2024-09-10", "close": 220.11, "volume": 51591030.0}, {"date": "2024-09-11", "close": 222.66, "volume": 44587070.0}, {"date": "2024-09-12", "close": 222.77, "volume": 37498230.0}, {"date": "2024-09-13", "close": 222.5, "volume": 36766620.0}, {"date": "2024-09-16", "close": 216.32, "volume": 59357430.0}, {"date": "2024-09-17", "close": 216.79, "volume": 45519340.0}, {"date": "2024-09-18", "close": 220.69, "volume": 59894930.0}, {"date": "2024-09-19", "close": 228.87, "volume": 66781320.0}, {"date": "2024-09-20", "close": 228.2, "volume": 318679900.0}, {"date": "2024-09-23", "close": 226.47, "volume": 54146020.0}, {"date": "2024-09-24", "close": 227.37, "volume": 43556070.0}, {"date": "2024-09-25", "close": 226.37, "volume": 42308720.0}, {"date": "2024-09-26", "close": 227.52, "volume": 36636710.0}, {"date": "2024-09-27", "close": 227.79, "volume": 34025970.0}, {"date": "2024-09-30", "close": 233.0, "volume": 54793390.0}, {"date": "2024-10-01", "close": 226.21, "volume": 63285050.0}, {"date": "2024-10-02", "close": 226.78, "volume": 32880610.0}, {"date": "2024-10-03", "close": 225.67, "volume": 34044160.0}, {"date": "2024-10-04", "close": 226.8, "volume": 37345100.0}, {"date": "2024-10-07", "close": 221.69, "volume": 39505350.0}, {"date": "2024-10-08", "close": 225.77, "volume": 31855690.0}, {"date": "2024-10-09", "close": 229.54, "volume": 33591090.0}, {"date": "2024-10-10", "close": 229.04, "volume": 28183540.0}, {"date": "2024-10-11", "close": 227.55, "volume": 31759190.0}, {"date": "2024-10-14", "close": 231.3, "volume": 39882090.0}, {"date": "2024-10-15", "close": 233.85, "volume": 64751370.0}, {"date": "2024-10-16", "close": 231.78, "volume": 34082240.0}, {"date": "2024-10-17", "close": 232.15, "volume": 32993810.0}, {"date": "2024-10-18", "close": 235.0, "volume": 46431470.0}, {"date": "2024-10-21", "close": 236.48, "volume": 36254470.0}, {"date": "2024-10-22", "close": 235.86, "volume": 38846580.0}, {"date": "2024-10-23", "close": 230.76, "volume": 52286980.0}, {"date": "2024-10-24", "close": 230.57, "volume": 31109500.0}, {"date": "2024-10-25", "close": 231.41, "volume": 38802300.0}, {"date": "2024-10-28", "close": 233.4, "volume": 36087130.0}, {"date": "2024-10-29", "close": 233.67, "volume": 35417250.0}, {"date": "2024-10-30", "close": 230.1, "volume": 47070910.0}, {"date": "2024-10-31", "close": 225.91, "volume": 64370090.0}, {"date": "2024-11-01", "close": 222.91, "volume": 65276740.0}, {"date": "2024-11-04", "close": 222.01, "volume": 44944470.0}, {"date": "2024-11-05", "close": 223.45, "volume": 28111340.0}, {"date": "2024-11-06", "close": 222.72, "volume": 54561120.0}, {"date": "2024-11-07", "close": 227.48, "volume": 42137690.0}, {"date": "2024-11-08", "close": 226.96, "volume": 38328820.0}, {"date": "2024-11-11", "close": 224.23, "volume": 42005600.0}, {"date": "2024-11-12", "close": 224.23, "volume": 40398300.0}, {"date": "2024-11-13", "close": 225.12, "volume": 48566220.0}, {"date": "2024-11-14", "close": 228.22, "volume": 44923940.0}, {"date": "2024-11-15", "close": 225.0, "volume": 47923700.0}, {"date": "2024-11-18", "close": 228.02, "volume": 44686020.0}, {"date": "2024-11-19", "close": 228.28, "volume": 36211770.0}, {"date": "2024-11-20", "close": 229.0, "volume": 35169570.0}, {"date": "2024-11-21", "close": 228.52, "volume": 42108330.0}, {"date": "2024-11-22", "close": 229.87, "volume": 38168250.0}, {"date": "2024-11-25", "close": 232.87, "volume": 90152830.0}, {"date": "2024-11-26", "close": 235.06, "volume": 45986190.0}, {"date": "2024-11-27", "close": 234.93, "volume": 33498440.0}, {"date": "2024-11-29", "close": 237.33, "volume": 28481380.0}, {"date": "2024-12-02", "close": 239.59, "volume": 48137100.0}, {"date": "2024-12-03", "close": 242.65, "volume": 38861020.0}, {"date": "2024-12-04", "close": 243.01, "volume": 44383940.0}, {"date": "2024-12-05", "close": 243.04, "volume": 40033880.0}, {"date": "2024-12-06", "close": 242.84, "volume": 36870620.0}, {"date": "2024-12-09", "close": 246.75, "volume": 44649230.0}, {"date": "2024-12-10", "close": 247.77, "volume": 36914810.0}, {"date": "2024-12-11", "close": 246.49, "volume": 45205810.0}, {"date": "2024-12-12", "close": 247.96, "volume": 32777530.0}, {"date": "2024-12-13", "close": 248.13, "volume": 33155290.0}, {"date": "2024-12-16", "close": 251.04, "volume": 51694750.0}, {"date": "2024-12-17", "close": 253.48, "volume": 51356360.0}, {"date": "2024-12-18", "close": 248.05, "volume": 56774100.0}, {"date": "2024-12-19", "close": 249.79, "volume": 60882260.0}, {"date": "2024-12-20", "close": 254.49, "volume": 147495300.0}, {"date": "2024-12-23", "close": 255.27, "volume": 40858770.0}, {"date": "2024-12-24", "close": 258.2, "volume": 23234710.0}, {"date": "2024-12-26", "close": 259.02, "volume": 27262980.0}, {"date": "2024-12-27", "close": 255.59, "volume": 42355320.0}, {"date": "2024-12-30", "close": 252.2, "volume": 35557540.0}, {"date": "2024-12-31", "close": 250.42, "volume": 39480720.0}, {"date": "2025-01-02", "close": 243.85, "volume": 55740730.0}, {"date": "2025-01-03", "close": 243.36, "volume": 40244110.0}, {"date": "2025-01-06", "close": 245.0, "volume": 45045570.0}, {"date": "2025-01-07", "close": 242.21, "volume": 40855960.0}, {"date": "2025-01-08", "close": 242.7, "volume": 37628940.0}, {"date": "2025-01-10", "close": 236.85, "volume": 61710860.0}, {"date": "2025-01-13", "close": 234.4, "volume": 49630730.0}, {"date": "2025-01-14", "close": 233.28, "volume": 39435290.0}, {"date": "2025-01-15", "close": 237.87, "volume": 39831970.0}, {"date": "2025-01-16", "close": 228.26, "volume": 71759050.0}, {"date": "2025-01-17", "close": 229.98, "volume": 68488300.0}, {"date": "2025-01-21", "close": 222.64, "volume": 98070430.0}, {"date": "2025-01-22", "close": 223.83, "volume": 64126500.0}, {"date": "2025-01-23", "close": 223.66, "volume": 60234760.0}, {"date": "2025-01-24", "close": 222.78, "volume": 54697910.0}, {"date": "2025-01-27", "close": 229.86, "volume": 94863420.0}, {"date": "2025-01-28", "close": 238.26, "volume": 75707570.0}, {"date": "2025-01-29", "close": 239.36, "volume": 45486100.0}, {"date": "2025-01-30", "close": 237.59, "volume": 55658280.0}, {"date": "2025-01-31", "close": 236.0, "volume": 101075100.0}, {"date": "2025-02-03", "close": 228.01, "volume": 73063300.0}, {"date": "2025-02-04", "close": 232.8, "volume": 45067300.0}, {"date": "2025-02-05", "close": 232.47, "volume": 39664990.0}, {"date": "2025-02-06", "close": 233.22, "volume": 29925350.0}, {"date": "2025-02-07", "close": 227.63, "volume": 39707220.0}, {"date": "2025-02-10", "close": 227.65, "volume": 33115650.0}, {"date": "2025-02-11", "close": 232.62, "volume": 53718360.0}, {"date": "2025-02-12", "close": 236.87, "volume": 45243290.0}, {"date": "2025-02-13", "close": 241.53, "volume": 53614050.0}, {"date": "2025-02-14", "close": 244.6, "volume": 40896230.0}, {"date": "2025-02-18", "close": 244.47, "volume": 48822490.0}, {"date": "2025-02-19", "close": 244.87, "volume": 32204220.0}, {"date": "2025-02-20", "close": 245.83, "volume": 32316910.0}, {"date": "2025-02-21", "close": 245.55, "volume": 53197430.0}, {"date": "2025-02-24", "close": 247.1, "volume": 51326400.0}, {"date": "2025-02-25", "close": 247.04, "volume": 48013270.0}, {"date": "2025-02-26", "close": 240.36, "volume": 44433560.0}, {"date": "2025-02-27", "close": 237.3, "volume": 41153640.0}, {"date": "2025-02-28", "close": 241.84, "volume": 56833360.0}, {"date": "2025-03-03", "close": 238.03, "volume": 47183990.0}, {"date": "2025-03-04", "close": 235.93, "volume": 53798060.0}, {"date": "2025-03-05", "close": 235.74, "volume": 47227640.0}, {"date": "2025-03-06", "close": 235.33, "volume": 45170420.0}, {"date": "2025-03-07", "close": 239.07, "volume": 46273570.0}, {"date": "2025-03-10", "close": 227.48, "volume": 72071200.0}, {"date": "2025-03-11", "close": 220.84, "volume": 76137410.0}, {"date": "2025-03-12", "close": 216.98, "volume": 62547470.0}, {"date": "2025-03-13", "close": 209.68, "volume": 61368330.0}, {"date": "2025-03-14", "close": 213.49, "volume": 60107580.0}, {"date": "2025-03-17", "close": 214.0, "volume": 48073430.0}, {"date": "2025-03-18", "close": 212.69, "volume": 42432430.0}, {"date": "2025-03-19", "close": 215.24, "volume": 54385390.0}, {"date": "2025-03-20", "close": 214.1, "volume": 48862950.0}, {"date": "2025-03-21", "close": 218.27, "volume": 94127770.0}, {"date": "2025-03-24", "close": 220.73, "volume": 44299480.0}, {"date": "2025-03-25", "close": 223.75, "volume": 34493580.0}, {"date": "2025-03-26", "close": 221.53, "volume": 34532660.0}, {"date": "2025-03-27", "close": 223.85, "volume": 37094770.0}, {"date": "2025-03-28", "close": 217.9, "volume": 39818620.0}, {"date": "2025-03-31", "close": 222.13, "volume": 65299320.0}, {"date": "2025-04-01", "close": 223.19, "volume": 36412740.0}, {"date": "2025-04-02", "close": 223.89, "volume": 35905900.0}, {"date": "2025-04-03", "close": 203.19, "volume": 103419000.0}, {"date": "2025-04-04", "close": 188.38, "volume": 125910900.0}, {"date": "2025-04-07", "close": 181.46, "volume": 160466300.0}, {"date": "2025-04-08", "close": 172.42, "volume": 120859500.0}, {"date": "2025-04-09", "close": 198.85, "volume": 184395900.0}, {"date": "2025-04-10", "close": 190.42, "volume": 121880000.0}, {"date": "2025-04-11", "close": 198.15, "volume": 87435920.0}, {"date": "2025-04-14", "close": 202.52, "volume": 101352900.0}, {"date": "2025-04-15", "close": 202.14, "volume": 51343870.0}, {"date": "2025-04-16", "close": 194.27, "volume": 59732420.0}, {"date": "2025-04-17", "close": 196.98, "volume": 52164680.0}, {"date": "2025-04-21", "close": 193.16, "volume": 46742540.0}, {"date": "2025-04-22", "close": 199.74, "volume": 52976370.0}, {"date": "2025-04-23", "close": 204.6, "volume": 52929170.0}, {"date": "2025-04-24", "close": 208.37, "volume": 47310990.0}, {"date": "2025-04-25", "close": 209.28, "volume": 38222260.0}, {"date": "2025-04-28", "close": 210.14, "volume": 38743070.0}, {"date": "2025-04-29", "close": 211.21, "volume": 36827630.0}, {"date": "2025-04-30", "close": 212.5, "volume": 52286450.0}, {"date": "2025-05-01", "close": 213.32, "volume": 57365680.0}, {"date": "2025-05-02", "close": 205.35, "volume": 101010600.0}, {"date": "2025-05-05", "close": 198.89, "volume": 69018450.0}, {"date": "2025-05-06", "close": 198.51, "volume": 51216480.0}, {"date": "2025-05-07", "close": 196.25, "volume": 68616940.0}, {"date": "2025-05-08", "close": 197.49, "volume": 50478870.0}, {"date": "2025-05-09", "close": 198.53, "volume": 36453920.0}, {"date": "2025-05-12", "close": 210.79, "volume": 63775810.0}, {"date": "2025-05-13", "close": 212.93, "volume": 51909330.0}, {"date": "2025-05-14", "close": 212.33, "volume": 49325830.0}, {"date": "2025-05-15", "close": 211.45, "volume": 45029470.0}, {"date": "2025-05-16", "close": 211.26, "volume": 54737850.0}, {"date": "2025-05-19", "close": 208.78, "volume": 46140530.0}, {"date": "2025-05-20", "close": 206.86, "volume": 42496640.0}, {"date": "2025-05-21", "close": 202.09, "volume": 59211770.0}, {"date": "2025-05-22", "close": 201.36, "volume": 46742410.0}, {"date": "2025-05-23", "close": 195.27, "volume": 78432920.0}, {"date": "2025-05-27", "close": 200.21, "volume": 56288480.0}, {"date": "2025-05-28", "close": 200.42, "volume": 45339680.0}, {"date": "2025-05-29", "close": 199.95, "volume": 51477940.0}, {"date": "2025-05-30", "close": 200.85, "volume": 70819940.0}, {"date": "2025-06-02", "close": 201.7, "volume": 35423290.0}, {"date": "2025-06-03", "close": 203.27, "volume": 46381570.0}, {"date": "2025-06-04", "close": 202.82, "volume": 43603990.0}, {"date": "2025-06-05", "close": 200.63, "volume": 55221240.0}, {"date": "2025-06-06", "close": 203.92, "volume": 46607690.0}, {"date": "2025-06-09", "close": 201.45, "volume": 72862560.0}, {"date": "2025-06-10", "close": 202.67, "volume": 54672610.0}, {"date": "2025-06-11", "close": 198.78, "volume": 60989860.0}, {"date": "2025-06-12", "close": 199.2, "volume": 43904640.0}, {"date": "2025-06-13", "close": 196.45, "volume": 51447350.0}, {"date": "2025-06-16", "close": 198.42, "volume": 43020690.0}, {"date": "2025-06-17", "close": 195.64, "volume": 38856150.0}, {"date": "2025-06-18", "close": 196.58, "volume": 45394690.0}, {"date": "2025-06-20", "close": 201.0, "volume": 96813540.0}, {"date": "2025-06-23", "close": 201.5, "volume": 55814270.0}, {"date": "2025-06-24", "close": 200.3, "volume": 54064030.0}, {"date": "2025-06-25", "close": 201.56, "volume": 39525730.0}, {"date": "2025-06-26", "close": 201.0, "volume": 50799120.0}, {"date": "2025-06-27", "close": 201.08, "volume": 73188570.0}, {"date": "2025-06-30", "close": 205.17, "volume": 91912820.0}, {"date": "2025-07-01", "close": 207.82, "volume": 78788870.0}, {"date": "2025-07-02", "close": 212.44, "volume": 67941810.0}, {"date": "2025-07-03", "close": 213.55, "volume": 34955840.0}, {"date": "2025-07-07", "close": 209.95, "volume": 50228980.0}, {"date": "2025-07-08", "close": 210.01, "volume": 42848930.0}, {"date": "2025-07-09", "close": 211.14, "volume": 48749370.0}, {"date": "2025-07-10", "close": 212.41, "volume": 44443640.0}, {"date": "2025-07-11", "close": 211.16, "volume": 39765810.0}, {"date": "2025-07-14", "close": 208.62, "volume": 38840110.0}, {"date": "2025-07-15", "close": 209.11, "volume": 42296340.0}, {"date": "2025-07-16", "close": 210.16, "volume": 47490530.0}, {"date": "2025-07-17", "close": 210.02, "volume": 48068140.0}, {"date": "2025-07-18", "close": 211.18, "volume": 48974590.0}, {"date": "2025-07-21", "close": 212.48, "volume": 51377430.0}, {"date": "2025-07-22", "close": 214.4, "volume": 46404070.0}, {"date": "2025-07-23", "close": 214.15, "volume": 46989300.0}, {"date": "2025-07-24", "close": 213.76, "volume": 46022620.0}, {"date": "2025-07-25", "close": 213.88, "volume": 40268780.0}, {"date": "2025-07-28", "close": 214.05, "volume": 37858020.0}, {"date": "2025-07-29", "close": 211.27, "volume": 51411720.0}, {"date": "2025-07-30", "close": 209.05, "volume": 45512510.0}, {"date": "2025-07-31", "close": 207.57, "volume": 80698430.0}, {"date": "2025-08-01", "close": 202.38, "volume": 104434500.0}, {"date": "2025-08-04", "close": 203.35, "volume": 75109300.0}, {"date": "2025-08-05", "close": 202.92, "volume": 44155080.0}, {"date": "2025-08-06", "close": 213.25, "volume": 108483100.0}, {"date": "2025-08-07", "close": 220.03, "volume": 90224830.0}, {"date": "2025-08-08", "close": 229.35, "volume": 113854000.0}, {"date": "2025-08-11", "close": 227.18, "volume": 61806130.0}, {"date": "2025-08-12", "close": 229.65, "volume": 55672300.0}, {"date": "2025-08-13", "close": 233.33, "volume": 69878550.0}, {"date": "2025-08-14", "close": 232.78, "volume": 51916280.0}, {"date": "2025-08-15", "close": 231.59, "volume": 56038660.0}, {"date": "2025-08-18", "close": 230.89, "volume": 37476190.0}, {"date": "2025-08-19", "close": 230.56, "volume": 39402560.0}, {"date": "2025-08-20", "close": 226.01, "volume": 42263870.0}, {"date": "2025-08-21", "close": 224.9, "volume": 30621250.0}, {"date": "2025-08-22", "close": 227.76, "volume": 42477810.0}, {"date": "2025-08-25", "close": 227.16, "volume": 30983130.0}, {"date": "2025-08-26", "close": 229.31, "volume": 54575110.0}, {"date": "2025-08-27", "close": 230.49, "volume": 31259510.0}, {"date": "2025-08-28", "close": 232.56, "volume": 38074700.0}, {"date": "2025-08-29", "close": 232.14, "volume": 39418440.0}, {"date": "2025-09-02", "close": 229.72, "volume": 44075640.0}, {"date": "2025-09-03", "close": 238.47, "volume": 66427840.0}, {"date": "2025-09-04", "close": 239.78, "volume": 47549430.0}, {"date": "2025-09-05", "close": 239.69, "volume": 54870400.0}, {"date": "2025-09-08", "close": 237.88, "volume": 48999500.0}, {"date": "2025-09-09", "close": 234.35, "volume": 66313920.0}, {"date": "2025-09-10", "close": 226.79, "volume": 83440810.0}, {"date": "2025-09-11", "close": 230.03, "volume": 50208580.0}, {"date": "2025-09-12", "close": 234.07, "volume": 55824220.0}, {"date": "2025-09-15", "close": 236.7, "volume": 42699520.0}, {"date": "2025-09-16", "close": 238.15, "volume": 63421100.0}, {"date": "2025-09-17", "close": 238.99, "volume": 46508020.0}, {"date": "2025-09-18", "close": 237.88, "volume": 44249580.0}, {"date": "2025-09-19", "close": 245.5, "volume": 163741300.0}, {"date": "2025-09-22", "close": 256.08, "volume": 105517400.0}, {"date": "2025-09-23", "close": 254.43, "volume": 60275190.0}, {"date": "2025-09-24", "close": 252.31, "volume": 42303710.0}, {"date": "2025-09-25", "close": 256.87, "volume": 55202080.0}, {"date": "2025-09-26", "close": 255.46, "volume": 46076260.0}, {"date": "2025-09-29", "close": 254.43, "volume": 40127690.0}, {"date": "2025-09-30", "close": 254.63, "volume": 37704260.0}, {"date": "2025-10-01", "close": 255.45, "volume": 48713940.0}, {"date": "2025-10-02", "close": 257.13, "volume": 42630240.0}, {"date": "2025-10-03", "close": 258.02, "volume": 49155610.0}, {"date": "2025-10-06", "close": 256.69, "volume": 44664120.0}, {"date": "2025-10-07", "close": 256.48, "volume": 31955780.0}, {"date": "2025-10-08", "close": 258.06, "volume": 36496900.0}, {"date": "2025-10-09", "close": 254.04, "volume": 38322010.0}, {"date": "2025-10-10", "close": 245.27, "volume": 61999100.0}, {"date": "2025-10-13", "close": 247.66, "volume": 38142940.0}, {"date": "2025-10-14", "close": 247.77, "volume": 35477990.0}, {"date": "2025-10-15", "close": 249.34, "volume": 33893610.0}, {"date": "2025-10-16", "close": 247.45, "volume": 39776970.0}, {"date": "2025-10-17", "close": 252.29, "volume": 49146960.0}, {"date": "2025-10-20", "close": 262.24, "volume": 90483030.0}, {"date": "2025-10-21", "close": 262.77, "volume": 46695950.0}, {"date": "2025-10-22", "close": 258.45, "volume": 45015250.0}, {"date": "2025-10-23", "close": 259.58, "volume": 32754940.0}, {"date": "2025-10-24", "close": 262.82, "volume": 38253720.0}, {"date": "2025-10-27", "close": 268.81, "volume": 44888150.0}, {"date": "2025-10-28", "close": 269.0, "volume": 41534760.0}, {"date": "2025-10-29", "close": 269.7, "volume": 51086740.0}, {"date": "2025-10-30", "close": 271.4, "volume": 69886530.0}, {"date": "2025-10-31", "close": 270.37, "volume": 86167120.0}, {"date": "2025-11-03", "close": 269.05, "volume": 50194580.0}, {"date": "2025-11-04", "close": 270.04, "volume": 49274850.0}, {"date": "2025-11-05", "close": 270.14, "volume": 43683070.0}, {"date": "2025-11-06", "close": 269.77, "volume": 51204050.0}, {"date": "2025-11-07", "close": 268.47, "volume": 48227370.0}, {"date": "2025-11-10", "close": 269.43, "volume": 41312410.0}, {"date": "2025-11-11", "close": 275.25, "volume": 46208320.0}, {"date": "2025-11-12", "close": 273.47, "volume": 48397980.0}, {"date": "2025-11-13", "close": 272.95, "volume": 49602790.0}, {"date": "2025-11-14", "close": 272.41, "volume": 47431330.0}, {"date": "2025-11-17", "close": 267.46, "volume": 45018260.0}, {"date": "2025-11-18", "close": 267.44, "volume": 45677280.0}, {"date": "2025-11-19", "close": 268.56, "volume": 40424490.0}, {"date": "2025-11-20", "close": 266.25, "volume": 45823570.0}, {"date": "2025-11-21", "close": 271.49, "volume": 59030830.0}, {"date": "2025-11-24", "close": 275.92, "volume": 65585800.0}, {"date": "2025-11-25", "close": 276.97, "volume": 46914220.0}, {"date": "2025-11-26", "close": 277.55, "volume": 33431420.0}, {"date": "2025-11-28", "close": 278.85, "volume": 20135620.0}, {"date": "2025-12-01", "close": 283.1, "volume": 46587720.0}, {"date": "2025-12-02", "close": 286.19, "volume": 53669530.0}, {"date": "2025-12-03", "close": 284.15, "volume": 43538690.0}, {"date": "2025-12-04", "close": 280.7, "volume": 43989060.0}, {"date": "2025-12-05", "close": 278.78, "volume": 47265850.0}, {"date": "2025-12-08", "close": 277.89, "volume": 38211830.0}, {"date": "2025-12-09", "close": 277.18, "volume": 32193260.0}, {"date": "2025-12-10", "close": 278.78, "volume": 33038320.0}, {"date": "2025-12-11", "close": 278.03, "volume": 33247990.0}, {"date": "2025-12-12", "close": 278.28, "volume": 39532890.0}, {"date": "2025-12-15", "close": 274.11, "volume": 50409080.0}, {"date": "2025-12-16", "close": 274.61, "volume": 37648630.0}, {"date": "2025-12-17", "close": 271.84, "volume": 50138740.0}, {"date": "2025-12-18", "close": 272.19, "volume": 51630720.0}, {"date": "2025-12-19", "close": 273.67, "volume": 144632000.0}, {"date": "2025-12-22", "close": 270.97, "volume": 36571830.0}, {"date": "2025-12-23", "close": 272.36, "volume": 29642000.0}, {"date": "2025-12-24", "close": 273.81, "volume": 17910570.0}, {"date": "2025-12-26", "close": 273.4, "volume": 21521800.0}, {"date": "2025-12-29", "close": 273.76, "volume": 23715210.0}, {"date": "2025-12-30", "close": 273.08, "volume": 22139620.0}, {"date": "2025-12-31", "close": 271.86, "volume": 27293640.0}, {"date": "2026-01-02", "close": 271.01, "volume": 37838050.0}, {"date": "2026-01-05", "close": 267.26, "volume": 45647190.0}, {"date": "2026-01-06", "close": 262.36, "volume": 52352090.0}, {"date": "2026-01-07", "close": 260.33, "volume": 48309800.0}, {"date": "2026-01-08", "close": 259.04, "volume": 50419340.0}, {"date": "2026-01-09", "close": 259.37, "volume": 39996970.0}, {"date": "2026-01-12", "close": 260.25, "volume": 45263770.0}, {"date": "2026-01-13", "close": 261.05, "volume": 45730850.0}, {"date": "2026-01-14", "close": 259.96, "volume": 40019420.0}, {"date": "2026-01-15", "close": 258.21, "volume": 39388560.0}, {"date": "2026-01-16", "close": 255.53, "volume": 72142770.0}, {"date": "2026-01-20", "close": 246.7, "volume": 80267520.0}, {"date": "2026-01-21", "close": 247.65, "volume": 54641730.0}, {"date": "2026-01-22", "close": 248.35, "volume": 39708340.0}, {"date": "2026-01-23", "close": 248.04, "volume": 41688980.0}, {"date": "2026-01-26", "close": 255.41, "volume": 55969230.0}, {"date": "2026-01-27", "close": 258.27, "volume": 49648270.0}, {"date": "2026-01-28", "close": 256.44, "volume": 41287970.0}, {"date": "2026-01-29", "close": 258.28, "volume": 67253010.0}, {"date": "2026-01-30", "close": 259.48, "volume": 92443410.0}, {"date": "2026-02-02", "close": 270.01, "volume": 73913430.0}, {"date": "2026-02-03", "close": 269.48, "volume": 64394660.0}, {"date": "2026-02-04", "close": 276.49, "volume": 90545710.0}, {"date": "2026-02-05", "close": 275.91, "volume": 52977440.0}, {"date": "2026-02-06", "close": 278.12, "volume": 50453410.0}, {"date": "2026-02-09", "close": 274.62, "volume": 44623400.0}, {"date": "2026-02-10", "close": 273.68, "volume": 34376900.0}, {"date": "2026-02-11", "close": 275.5, "volume": 51931280.0}, {"date": "2026-02-12", "close": 261.73, "volume": 81077230.0}, {"date": "2026-02-13", "close": 255.78, "volume": 56290670.0}, {"date": "2026-02-17", "close": 263.88, "volume": 58469090.0}, {"date": "2026-02-18", "close": 264.35, "volume": 34203340.0}, {"date": "2026-02-19", "close": 260.58, "volume": 30845290.0}, {"date": "2026-02-20", "close": 264.58, "volume": 42070500.0}, {"date": "2026-02-23", "close": 266.18, "volume": 37308160.0}, {"date": "2026-02-24", "close": 272.14, "volume": 47014620.0}, {"date": "2026-02-25", "close": 274.23, "volume": 33714340.0}, {"date": "2026-02-26", "close": 272.95, "volume": 32345110.0}, {"date": "2026-02-27", "close": 264.18, "volume": 72366510.0}, {"date": "2026-03-02", "close": 264.72, "volume": 41827950.0}, {"date": "2026-03-03", "close": 263.75, "volume": 38568920.0}, {"date": "2026-03-04", "close": 262.52, "volume": 39803120.0}, {"date": "2026-03-05", "close": 260.29, "volume": 49658630.0}, {"date": "2026-03-06", "close": 257.46, "volume": 41120040.0}, {"date": "2026-03-09", "close": 259.88, "volume": 38218530.0}, {"date": "2026-03-10", "close": 260.83, "volume": 30590770.0}, {"date": "2026-03-11", "close": 260.81, "volume": 26218930.0}, {"date": "2026-03-12", "close": 255.76, "volume": 40794020.0}, {"date": "2026-03-13", "close": 250.12, "volume": 36929990.0}, {"date": "2026-03-16", "close": 252.82, "volume": 32074210.0}, {"date": "2026-03-17", "close": 254.23, "volume": 32361610.0}, {"date": "2026-03-18", "close": 249.94, "volume": 35757870.0}, {"date": "2026-03-19", "close": 248.96, "volume": 34864080.0}, {"date": "2026-03-20", "close": 247.99, "volume": 88331080.0}, {"date": "2026-03-23", "close": 251.49, "volume": 40546110.0}, {"date": "2026-03-24", "close": 251.64, "volume": 45152290.0}, {"date": "2026-03-25", "close": 252.62, "volume": 28476670.0}, {"date": "2026-03-26", "close": 252.89, "volume": 41796650.0}, {"date": "2026-03-27", "close": 248.8, "volume": 47900000.0}, {"date": "2026-03-30", "close": 246.63, "volume": 39446210.0}, {"date": "2026-03-31", "close": 253.79, "volume": 49598090.0}, {"date": "2026-04-01", "close": 255.63, "volume": 40059430.0}, {"date": "2026-04-02", "close": 255.92, "volume": 31289370.0}, {"date": "2026-04-06", "close": 258.86, "volume": 29329910.0}, {"date": "2026-04-07", "close": 253.5, "volume": 62148010.0}, {"date": "2026-04-08", "close": 258.9, "volume": 41032770.0}, {"date": "2026-04-09", "close": 260.49, "volume": 28121570.0}, {"date": "2026-04-10", "close": 260.48, "volume": 31291470.0}, {"date": "2026-04-13", "close": 259.2, "volume": 36234700.0}, {"date": "2026-04-14", "close": 258.83, "volume": 48370710.0}, {"date": "2026-04-15", "close": 266.43, "volume": 49913510.0}, {"date": "2026-04-16", "close": 263.4, "volume": 43323110.0}, {"date": "2026-04-17", "close": 270.23, "volume": 61436230.0}, {"date": "2026-04-20", "close": 273.05, "volume": 36590170.0}, {"date": "2026-04-21", "close": 266.17, "volume": 50209760.0}, {"date": "2026-04-22", "close": 273.17, "volume": 43249200.0}, {"date": "2026-04-23", "close": 273.43, "volume": 33399640.0}, {"date": "2026-04-24", "close": 271.06, "volume": 38157110.0}, {"date": "2026-04-27", "close": 267.61, "volume": 41466760.0}, {"date": "2026-04-28", "close": 270.71, "volume": 40018940.0}, {"date": "2026-04-29", "close": 270.17, "volume": 30047870.0}, {"date": "2026-04-30", "close": 271.35, "volume": 91848230.0}, {"date": "2026-05-01", "close": 280.14, "volume": 79915440.0}, {"date": "2026-05-04", "close": 276.83, "volume": 46668400.0}, {"date": "2026-05-05", "close": 284.18, "volume": 49311710.0}, {"date": "2026-05-06", "close": 287.51, "volume": 58336070.0}, {"date": "2026-05-07", "close": 287.44, "volume": 45224300.0}, {"date": "2026-05-08", "close": 293.32, "volume": 52692760.0}, {"date": "2026-05-11", "close": 292.68, "volume": 42247290.0}, {"date": "2026-05-12", "close": 294.8, "volume": 45748130.0}, {"date": "2026-05-13", "close": 298.87, "volume": 52684260.0}, {"date": "2026-05-14", "close": 298.21, "volume": 35324920.0}, {"date": "2026-05-15", "close": 300.23, "volume": 54862840.0}, {"date": "2026-05-18", "close": 297.84, "volume": 34482960.0}, {"date": "2026-05-19", "close": 298.97, "volume": 42243560.0}, {"date": "2026-05-20", "close": 302.25, "volume": 38229840.0}, {"date": "2026-05-21", "close": 304.99, "volume": 42965130.0}, {"date": "2026-05-22", "close": 308.82, "volume": 43670220.0}, {"date": "2026-05-26", "close": 308.33, "volume": 48000490.0}, {"date": "2026-05-27", "close": 310.85, "volume": 50430920.0}, {"date": "2026-05-28", "close": 312.51, "volume": 48220390.0}, {"date": "2026-05-29", "close": 312.06, "volume": 70026750.0}, {"date": "2026-06-01", "close": 306.31, "volume": 48849930.0}, {"date": "2026-06-02", "close": 315.2, "volume": 44534720.0}, {"date": "2026-06-03", "close": 310.26, "volume": 50836710.0}, {"date": "2026-06-04", "close": 311.23, "volume": 44869130.0}, {"date": "2026-06-05", "close": 307.34, "volume": 65310500.0}, {"date": "2026-06-08", "close": 301.54, "volume": 77949080.0}, {"date": "2026-06-09", "close": 290.55, "volume": 70108850.0}, {"date": "2026-06-10", "close": 291.58, "volume": 52793270.0}, {"date": "2026-06-11", "close": 295.63, "volume": 42572500.0}, {"date": "2026-06-12", "close": 291.13, "volume": 38784790.0}, {"date": "2026-06-15", "close": 296.42, "volume": 45732570.0}, {"date": "2026-06-16", "close": 299.24, "volume": 39874400.0}, {"date": "2026-06-17", "close": 295.95, "volume": 42745060.0}, {"date": "2026-06-18", "close": 298.01, "volume": 85962200.0}, {"date": "2026-06-22", "close": 297.01, "volume": 44879910.0}, {"date": "2026-06-23", "close": 294.3, "volume": 52010930.0}, {"date": "2026-06-24", "close": 293.08, "volume": 53081860.0}, {"date": "2026-06-25", "close": 275.15, "volume": 107253700.0}, {"date": "2026-06-26", "close": 283.78, "volume": 261775500.0}, {"date": "2026-06-29", "close": 281.74, "volume": 66427000.0}, {"date": "2026-06-30", "close": 289.36, "volume": 65100160.0}, {"date": "2026-07-01", "close": 294.38, "volume": 50164230.0}, {"date": "2026-07-02", "close": 308.63, "volume": 75400630.0}, {"date": "2026-07-06", "close": 312.66, "volume": 53589980.0}, {"date": "2026-07-07", "close": 310.66, "volume": 42490000.0}, {"date": "2026-07-08", "close": 313.39, "volume": 41323480.0}, {"date": "2026-07-09", "close": 316.22, "volume": 48124490.0}, {"date": "2026-07-10", "close": 315.32, "volume": 34132320.0}, {"date": "2026-07-13", "close": 317.31, "volume": 43257800.0}, {"date": "2026-07-14", "close": 314.86, "volume": 36336830.0}, {"date": "2026-07-15", "close": 327.5, "volume": 60957640.0}, {"date": "2026-07-16", "close": 333.26, "volume": 62970620.0}, {"date": "2026-07-17", "close": 333.74, "volume": 63407060.0}, {"date": "2026-07-20", "close": 326.59, "volume": 53468010.0}, {"date": "2026-07-21", "close": 327.74, "volume": 41338920.0}, {"date": "2026-07-22", "close": 325.89, "volume": 38755930.0}, {"date": "2026-07-23", "close": 321.66, "volume": 40840780.0}, {"date": "2026-07-24", "close": 333.02, "volume": 47489420.0}, {"date": "2026-07-27", "close": 336.91, "volume": 49604300.0}, {"date": "2026-07-28", "close": 340.08, "volume": 51859040.0}, {"date": "2026-07-29", "close": 338.19, "volume": 56090840.0}, {"date": "2026-07-30", "close": 333.43, "volume": 74817790.0}, {"date": "2026-07-31", "close": 308.91, "volume": 132489100.0}, {"date": "2026-08-03", "close": 303.42, "volume": 75051950.0}, {"date": "2026-08-04", "close": 309.38, "volume": 68000970.0}, {"date": "2026-08-05", "close": 311.0, "volume": 49438760.0}, {"date": "2026-08-06", "close": 312.41, "volume": 46139900.0}, {"date": "2026-08-07", "close": 313.33, "volume": 34437190.0}, {"date": "2026-08-10", "close": 308.26, "volume": 44812500.0}, {"date": "2026-08-11", "close": 304.91, "volume": 37476750.0}, {"date": "2026-08-12", "close": 302.25, "volume": 41657770.0}, {"date": "2026-08-13", "close": 305.26, "volume": 40349290.0}, {"date": "2026-08-14", "close": 305.93, "volume": 28229380.0}, {"date": "2026-08-17", "close": 305.59, "volume": 38169260.0}, {"date": "2026-08-18", "close": 310.03, "volume": 53424540.0}, {"date": "2026-08-19", "close": 316.83, "volume": 50505650.0}, {"date": "2026-08-20", "close": 311.3, "volume": 40959180.0}, {"date": "2026-08-21", "close": 309.35, "volume": 46876820.0}, {"date": "2026-08-24", "close": 310.34, "volume": 34673580.0}, {"date": "2026-08-25", "close": 309.9, "volume": 25869810.0}, {"date": "2026-08-26", "close": 313.45, "volume": 34024490.0}, {"date": "2026-08-27", "close": 314.58, "volume": 32419230.0}, {"date": "2026-08-28", "close": 319.7, "volume": 38649400.0}, {"date": "2026-08-31", "close": 316.85, "volume": 41242720.0}, {"date": "2026-09-01", "close": 325.13, "volume": 53167390.0}, {"date": "2026-09-02", "close": 324.96, "volume": 33776370.0}, {"date": "2026-09-03", "close": 328.21, "volume": 37225840.0}, {"date": "2026-09-04", "close": 319.97, "volume": 39606880.0}, {"date": "2026-09-08", "close": 316.22, "volume": 35477090.0}, {"date": "2026-09-09", "close": 315.34, "volume": 65639960.0}, {"date": "2026-09-10", "close": 326.57, "volume": 70011910.0}, {"date": "2026-09-11", "close": 332.27, "volume": 50716870.0}, {"date": "2026-09-14", "close": 333.08, "volume": 39269150.0}, {"date": "2026-09-15", "close": 331.34, "volume": 31748180.0}, {"date": "2026-09-16", "close": 332.41, "volume": 35981000.0}, {"date": "2026-09-17", "close": 337.0, "volume": 36700230.0}, {"date": "2026-09-18", "close": 336.13, "volume": 86588200.0}, {"date": "2026-09-21", "close": 338.98, "volume": 34999230.0}, {"date": "2026-09-22", "close": 339.75, "volume": 40711790.0}, {"date": "2026-09-23", "close": 337.02, "volume": 31658820.0}, {"date": "2026-09-24", "close": 335.92, "volume": 24733100.0}, {"date": "2026-09-25", "close": 341.07, "volume": 30002510.0}, {"date": "2026-09-28", "close": 338.4, "volume": 32820850.0}, {"date": "2026-09-29", "close": 329.4, "volume": 38478040.0}, {"date": "2026-09-30", "close": 333.02, "volume": 49988560.0}, {"date": "2026-10-01", "close": 330.32, "volume": 36306350.0}, {"date": "2026-10-02", "close": 333.69, "volume": 33278550.0}, {"date": "2026-10-05", "close": 332.89, "volume": 34400850.0}, {"date": "2026-10-06", "close": 333.63, "volume": 30449010.0}, {"date": "2026-10-07", "close": 336.67, "volume": 34147860.0}, {"date": "2026-10-08", "close": 340.42, "volume": 35332450.0}, {"date": "2026-10-09", "close": 336.64, "volume": 37881200.0}, {"date": "2026-10-12", "close": 340.97, "volume": 25900600.0}, {"date": "2026-10-13", "close": 341.27, "volume": 38983840.0}, {"date": "2026-10-14", "close": 342.96, "volume": 50061050.0}, {"date": "2026-10-15", "close": 342.0, "volume": 39767260.0}, {"date": "2026-10-16", "close": 343.46, "volume": 59946370.0}, {"date": "2026-10-19", "close": 342.94, "volume": 34573180.0}, {"date": "2026-10-20", "close": 339.5, "volume": 35851380.0}, {"date": "2026-10-21", "close": 343.99, "volume": 35614130.0}, {"date": "2026-10-22", "close": 348.22, "volume": 46898880.0}, {"date": "2026-10-23", "close": 347.725, "volume": 39539690.0}, {"date": "2026-10-26", "close": 343.91, "volume": 42743580.0}, {"date": "2026-10-27", "close": 347.1, "volume": 39984400.0}, {"date": "2026-10-28", "close": 343.83, "volume": 35714330.0}, {"date": "2026-10-29", "close": 348.91, "volume": 42582130.0}, {"date": "2026-10-30", "close": 344.63, "volume": 67841560.0}], "refreshing": false}