{"ticker": "AMZN", "overview": {"cik": "1018724", "ticker": "AMZN", "name": "AMAZON COM INC", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001595602-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001595602-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001018724-26-000036", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106322", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001104659-26-106115", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001936006-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008794", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001043298-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001374545-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002024813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001936006-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001557979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001639902-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001397333-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006360", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008542", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058401", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006313", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006312", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006299", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001936006-26-000020", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002695", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "Form 424B3", "accession": "0001104659-26-098339", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008272", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-14", "title": "Form S-4/A", "accession": "0001104659-26-096195", "price_sensitive": false}]}, "description": "AMAZON COM INC trades as AMZN on the NASDAQ and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 591 insider filings for the company, from November 2022 to August 2026. Across those, 12 insiders disclosed 1 open-market purchase totalling $115 against 225 sales totalling $19.64B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 114.77, "sell_n": 225, "sell_sum": 19644149630.1828, "net": -19644149515.4128, "insiders": 12, "first_date": "2022-11-15", "last_date": "2026-08-24"}, "metrics": {"ticker": "AMZN", "has_prices": true, "as_of": "2026-09-22", "last": 254.98, "prev_close": 258.45, "change": -3.469999999999999, "change_pct": -0.013426194621783707, "session_volume": 41982570.0, "vwap_5": 253.31628495749013, "vwap_20": 255.91748530236438, "vwap_60": 254.36785281427308, "vwap_250": 236.62039954278572, "high_52w": 284.02, "low_52w": 198.79, "avg_volume_20": 33922633.0, "sessions": 400, "market_cap": {"value": 2750294234588.56, "shares": 10786313572.0, "as_of": "2026-07-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035563-T3", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "01 -\n$250,000\nF S: New\nS O: Trust One\nAmazon.com, 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells AMZN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "HOUSE-2026-20035563-T2", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "-\n$250,000\nF S: New\nS O: Trust One\nSP Amazon.com, 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 sells AMZN ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45525}, {"id": "0001284323-26-000002", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Brad D. Smith", "who_key": "SMITH BRAD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on AMZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1284323/000128432326000002/0001284323-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001595602-26-000007", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Kevin R. Mandia", "who_key": "Mandia Kevin R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on AMZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595602/000159560226000007/0001595602-26-000007-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001043298-26-000002", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Jeffrey P. Bezos", "who_key": "BEZOS JEFFREY P", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on AMZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043298/000104329826000002/0001043298-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001557979-26-000008", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "David Zapolsky", "who_key": "Zapolsky David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4004344.9261, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "$4M sale: The president lightens up on AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1557979/000155797926000008/0001557979-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001374545-26-000010", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Andrew R. Jassy", "who_key": "Jassy Andrew R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5180213.031, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The CEO takes $5.2M off the table in AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374545/000137454526000010/0001374545-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0002024813-26-000010", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Matthew S. Garman", "who_key": "Garman Matthew S", "role": "CEO Amazon Web Services", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3766920.3407, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO cashes out $3.8M of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024813/000202481326000010/0002024813-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001936006-26-000022", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1647809.9237, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The CEO cashes out $1.6M of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000193600626000022/0001936006-26-000022-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001639902-26-000008", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Brian T. Olsavsky", "who_key": "Olsavsky Brian T", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1606633.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO sells $1.6M of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1639902/000163990226000008/0001639902-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001397333-26-000006", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Shelley Reynolds", "who_key": "Reynolds Shelley", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 606853.8936000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President trims $607K of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1397333/000139733326000006/0001397333-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001936006-26-000020", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 982993.4913999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The corner office trims AMZN: $983K", "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000193600626000020/0001936006-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-4", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon.com, Inc. - Common Stock", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "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": "On the Hill: Sen. Cory A Booker sells AMZN ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001018724-26-000032", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on AMZN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000101872426000032/0001018724-26-000032-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "HOUSE-2026-20035273-T1", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "ew\nS O: State Street Bank & Trust Co.\nAmazon.com, Inc. - Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr buys AMZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}, {"id": "0001018724-26-000022", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 239770.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO sells $240K of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000022/0001018724-26-000022-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "13F-1656456-0001656456-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com 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": 1191700000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Amazon Com Inc \u2014 now $1.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1536411-0001536411-26-000006-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 238555.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller adds to Amazon Com Inc \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1029160-0000902664-26-003507-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 281843962.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "George Soros trims Amazon Com Inc to $282M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426003507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1350694-0001350694-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 482753142.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Amazon Com Inc to $483M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1040273-0001040273-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 417095000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb trims Amazon Com Inc to $417M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1061768-0001061768-26-000010-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 892310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Amazon Com Inc \u2014 now $1M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1037389-0001037389-26-000059-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 545974975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech opens a new position in Amazon Com Inc ($546M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-19617-0000019617-26-000325-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com 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": 40338513277.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Amazon Com Inc ($40.3B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "HOUSE-2026-20035147-T4", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "ew\nS O: Merrill Lynch Managed Account\nAmazon.com, Inc. - Common Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "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. Michael Rulli sells AMZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035147.pdf", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "HOUSE-2026-20034807-T1", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "New\nS O: Schwab One Account\nAmazon.com, Inc. - Common Stock", "who": "Hon. Matthew Robert Van Epps", "who_key": "Hon. Matthew Robert Van Epps", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Matthew Robert Van Epps dumps AMZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034807.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201045}, {"id": "HOUSE-2026-20034780-T1", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "nia Ready Mix 401(k) - Dave\nAmazon.com, Inc. - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor sells AMZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034780.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001936006-26-000018", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 266190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO sells $266K of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000018/0001936006-26-000018-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "HOUSE-2026-20035024-T1", "src": "CONGRESS", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "26$1,001 - $15,000\nF S: New\nAmazon.com, Inc. - Common Stock", "who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "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. Daniel Crenshaw sells AMZN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035024.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001557979-26-000006", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "David Zapolsky", "who_key": "Zapolsky David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4117251.7845999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $4.1M of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000155797926000006/0001557979-26-000006-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}], "recent_buys": [{"id": "0001104659-23-065485", "src": "INSIDERS", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Jeffrey P. Bezos", "who_key": "BEZOS JEFFREY P", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114.77, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $114 of AMZN", "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923065485/0001104659-23-065485-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810965}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com 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": 1191700000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Amazon Com Inc \u2014 now $1.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1536411-0001536411-26-000006-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 238555.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller adds to Amazon Com Inc \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1029160-0000902664-26-003507-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 281843962.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "George Soros trims Amazon Com Inc to $282M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426003507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1350694-0001350694-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 482753142.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Amazon Com Inc to $483M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1040273-0001040273-26-000003-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 417095000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb trims Amazon Com Inc to $417M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1061768-0001061768-26-000010-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 892310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Amazon Com Inc \u2014 now $1M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-19617-0000019617-26-000325-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com 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": 40338513277.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Amazon Com Inc ($40.3B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13F-1037389-0001037389-26-000059-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 545974975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech opens a new position in Amazon Com Inc ($546M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000133", "src": "13DG", "ticker": "AMZN", "cik": "1018724", "company": "AMAZON COM INC", "company_raw": "AMAZON COM INC", "who": "Amazon COM Inc", "who_key": "AMAZON COM 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "AMAZON COM INC crosses 5% of AMZN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/0002100119-26-000133-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13F-1336528-0001172661-26-002336-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "Bill Ackman \u2014 Pershing Square", "who_key": "Bill Ackman \u2014 Pershing Square", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 2385104083.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill Ackman \u2014 Pershing Square adds $2.4B of AMZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/000117266126002336/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13F-1656456-0001656456-26-000002-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 899726400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa adds $899.7M of AMZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13F-1029160-0000902664-26-002529-023135106", "src": "13F", "ticker": "AMZN", "cik": "", "company": "AMAZON COM INC", "company_raw": "Amazon Com Inc", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 405249475.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "George Soros \u2014 Soros Fund Mgmt trims $405.2M of AMZN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426002529/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}], "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": "Amazon.com, Inc. - Common Stock", "new_value": "AMAZON COM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001018724", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001018724", "applied": 1, "detected_at": "2026-09-10T10:04:33.573382"}]}, "key_people": [{"who": "Jeffrey P. Bezos", "who_key": "BEZOS JEFFREY P", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 114.77, "sold": 19282732144.0622, "net": -19282732029.2922, "trades": 20, "top_score": 15.6, "lean": "selling", "history": [{"action": "SELL", "amount": 954275369.7089, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000082/0001018724-25-000082-index.htm"}, {"action": "SELL", "amount": 1509959636.9162, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000080/0001018724-25-000080-index.htm"}, {"action": "SELL", "amount": 166449708.9415, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000078/0001018724-25-000078-index.htm"}, {"action": "SELL", "amount": 1512356059.7684, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000076/0001018724-25-000076-index.htm"}, {"action": "SELL", "amount": 108682627.152, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000074/0001018724-25-000074-index.htm"}, {"action": "SELL", "amount": 665864142.96, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000072/0001018724-25-000072-index.htm"}, {"action": "SELL", "amount": 736683388.2888, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000068/0001018724-25-000068-index.htm"}, {"action": "SELL", "amount": 686521412.9469, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000177/0001018724-24-000177-index.htm"}, {"action": "SELL", "amount": 1245279944.3623, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000173/0001018724-24-000173-index.htm"}, {"action": "SELL", "amount": 1231381630.0373, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000171/0001018724-24-000171-index.htm"}, {"action": "SELL", "amount": 213760597.29639998, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000163/0001018724-24-000163-index.htm"}, {"action": "SELL", "amount": 80806192.0668, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000126/0001018724-24-000126-index.htm"}, {"action": "SELL", "amount": 452723160.7294, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000124/0001018724-24-000124-index.htm"}, {"action": "SELL", "amount": 863487543.1077, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000122/0001018724-24-000122-index.htm"}, {"action": "SELL", "amount": 333097736.26019996, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000120/0001018724-24-000120-index.htm"}, {"action": "SELL", "amount": 2366427695.0802, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000024/0001018724-24-000024-index.htm"}, {"action": "SELL", "amount": 2033604145.4695, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000022/0001018724-24-000022-index.htm"}, {"action": "SELL", "amount": 2079210214.1585, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000016/0001018724-24-000016-index.htm"}, {"action": "SELL", "amount": 2042160938.8112001, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000012/0001018724-24-000012-index.htm"}, {"action": "BUY", "amount": 114.77, "date": "2023-05-25", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923065485/0001104659-23-065485-index.htm"}], "latest": {"action": "SELL", "amount": 954275369.7089, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000082/0001018724-25-000082-index.htm"}}, {"who": "Douglas J. Herrington", "who_key": "Herrington Douglas J", "role": "CEO Worldwide Amazon Stores", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 95094636.9769, "net": -95094636.9769, "trades": 74, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1647809.9237, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000193600626000022/0001936006-26-000022-index.htm"}, {"action": "SELL", "amount": 982993.4913999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000193600626000020/0001936006-26-000020-index.htm"}, {"action": "SELL", "amount": 239770.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000022/0001018724-26-000022-index.htm"}, {"action": "SELL", "amount": 266190.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000018/0001936006-26-000018-index.htm"}, {"action": "SELL", "amount": 1671439.158, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000020/0001018724-26-000020-index.htm"}, {"action": "SELL", "amount": 982601.8704, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000016/0001936006-26-000016-index.htm"}, {"action": "SELL", "amount": 7828150.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000014/0001936006-26-000014-index.htm"}, {"action": "SELL", "amount": 5022500.0, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000012/0001936006-26-000012-index.htm"}, {"action": "SELL", "amount": 210500.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872426000010/0001018724-26-000010-index.htm"}, {"action": "SELL", "amount": 204250.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000008/0001936006-26-000008-index.htm"}, {"action": "SELL", "amount": 1406785.2145, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000006/0001936006-26-000006-index.htm"}, {"action": "SELL", "amount": 948989.8728, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000004/0001936006-26-000004-index.htm"}, {"action": "SELL", "amount": 208000.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600626000002/0001936006-26-000002-index.htm"}, {"action": "SELL", "amount": 583050.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600625000009/0001936006-25-000009-index.htm"}, {"action": "SELL", "amount": 1479098.0625, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600625000007/0001936006-25-000007-index.htm"}, {"action": "SELL", "amount": 1113263.1752, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000129/0001018724-25-000129-index.htm"}, {"action": "SELL", "amount": 6139260.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600625000005/0001936006-25-000005-index.htm"}, {"action": "SELL", "amount": 542750.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000193600625000003/0001936006-25-000003-index.htm"}, {"action": "SELL", "amount": 558725.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000112/0001018724-25-000112-index.htm"}, {"action": "SELL", "amount": 1514782.8887999998, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000100/0001018724-25-000100-index.htm"}, {"action": "SELL", "amount": 1111409.7688, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000096/0001018724-25-000096-index.htm"}, {"action": "SELL", "amount": 542500.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000088/0001018724-25-000088-index.htm"}, {"action": "SELL", "amount": 550144.0074, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000070/0001018724-25-000070-index.htm"}, {"action": "SELL", "amount": 512450.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000064/0001018724-25-000064-index.htm"}, {"action": "SELL", "amount": 1373851.2398, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000062/0001018724-25-000062-index.htm"}], "latest": {"action": "SELL", "amount": 1647809.9237, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936006/000193600626000022/0001936006-26-000022-index.htm"}}, {"who": "Andrew R. Jassy", "who_key": "Jassy Andrew R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 94554932.4682, "net": -94554932.4682, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5180213.031, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374545/000137454526000010/0001374545-26-000010-index.htm"}, {"action": "SELL", "amount": 5268342.0679, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454526000008/0001374545-26-000008-index.htm"}, {"action": "SELL", "amount": 8621800.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454526000006/0001374545-26-000006-index.htm"}, {"action": "SELL", "amount": 7905000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454526000004/0001374545-26-000004-index.htm"}, {"action": "SELL", "amount": 4077377.6861, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454526000002/0001374545-26-000002-index.htm"}, {"action": "SELL", "amount": 4310951.9240999995, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454525000003/0001374545-25-000003-index.htm"}, {"action": "SELL", "amount": 4403259.2196, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000108/0001018724-25-000108-index.htm"}, {"action": "SELL", "amount": 4000319.6665, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000060/0001018724-25-000060-index.htm"}, {"action": "SELL", "amount": 4586005.7752, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000024/0001018724-25-000024-index.htm"}, {"action": "SELL", "amount": 4160373.1064999998, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000137454524000002/0001374545-24-000002-index.htm"}, {"action": "SELL", "amount": 3757109.0431999997, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000146/0001018724-24-000146-index.htm"}, {"action": "SELL", "amount": 3770947.5474, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000107/0001018724-24-000107-index.htm"}, {"action": "SELL", "amount": 9000000.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000054/0001018724-24-000054-index.htm"}, {"action": "SELL", "amount": 3721405.4756, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000046/0001018724-24-000046-index.htm"}, {"action": "SELL", "amount": 8432500.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000034/0001018724-24-000034-index.htm"}, {"action": "SELL", "amount": 3129008.1305, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000036/0001018724-23-000036-index.htm"}, {"action": "SELL", "amount": 2937228.4592, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923094570/0001104659-23-094570-index.htm"}, {"action": "SELL", "amount": 2529446.2147000004, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923063754/0001104659-23-063754-index.htm"}, {"action": "SELL", "amount": 2367061.3232, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760223005906/0001127602-23-005906-index.htm"}, {"action": "SELL", "amount": 2396583.7975000003, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760222025972/0001127602-22-025972-index.htm"}], "latest": {"action": "SELL", "amount": 5180213.031, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374545/000137454526000010/0001374545-26-000010-index.htm"}}, {"who": "David Zapolsky", "who_key": "Zapolsky David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52487207.8819, "net": -52487207.8819, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4004344.9261, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557979/000155797926000008/0001557979-26-000008-index.htm"}, {"action": "SELL", "amount": 4117251.7845999994, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000155797926000006/0001557979-26-000006-index.htm"}, {"action": "SELL", "amount": 3645614.4129000003, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000155797926000002/0001557979-26-000002-index.htm"}, {"action": "SELL", "amount": 4559465.968900001, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000155797925000003/0001557979-25-000003-index.htm"}, {"action": "SELL", "amount": 4595797.751, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000104/0001018724-25-000104-index.htm"}, {"action": "SELL", "amount": 4175441.7429, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000056/0001018724-25-000056-index.htm"}, {"action": "SELL", "amount": 5469364.1732, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000018/0001018724-25-000018-index.htm"}, {"action": "SELL", "amount": 2338660.9417000003, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000155797924000002/0001557979-24-000002-index.htm"}, {"action": "SELL", "amount": 427050.0, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000154/0001018724-24-000154-index.htm"}, {"action": "SELL", "amount": 1716563.4356000002, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000138/0001018724-24-000138-index.htm"}, {"action": "SELL", "amount": 918450.0, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000116/0001018724-24-000116-index.htm"}, {"action": "SELL", "amount": 1721602.6460000002, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000101/0001018724-24-000101-index.htm"}, {"action": "SELL", "amount": 1847748.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000040/0001018724-24-000040-index.htm"}, {"action": "SELL", "amount": 3635785.104, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000032/0001018724-23-000032-index.htm"}, {"action": "SELL", "amount": 6213886.08, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923101653/0001104659-23-101653-index.htm"}, {"action": "SELL", "amount": 899617.3158, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923094559/0001104659-23-094559-index.htm"}, {"action": "SELL", "amount": 776586.088, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923063747/0001104659-23-063747-index.htm"}, {"action": "SELL", "amount": 636257.5112, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760223006852/0001127602-23-006852-index.htm"}, {"action": "SELL", "amount": 787720.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760222026345/0001127602-22-026345-index.htm"}], "latest": {"action": "SELL", "amount": 4004344.9261, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557979/000155797926000008/0001557979-26-000008-index.htm"}}, {"who": "Matthew S. Garman", "who_key": "Garman Matthew S", "role": "CEO Amazon Web Services", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 35680634.2214, "net": -35680634.2214, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3766920.3407, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024813/000202481326000010/0002024813-26-000010-index.htm"}, {"action": "SELL", "amount": 4073956.3063999997, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000202481326000008/0002024813-26-000008-index.htm"}, {"action": "SELL", "amount": 3013972.8772, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000202481326000006/0002024813-26-000006-index.htm"}, {"action": "SELL", "amount": 3642841.8171999995, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000202481326000002/0002024813-26-000002-index.htm"}, {"action": "SELL", "amount": 3853945.6826000004, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000202481325000003/0002024813-25-000003-index.htm"}, {"action": "SELL", "amount": 3940677.1350999996, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000106/0001018724-25-000106-index.htm"}, {"action": "SELL", "amount": 4211790.846700001, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000058/0001018724-25-000058-index.htm"}, {"action": "SELL", "amount": 3363291.6731999996, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000014/0001018724-25-000014-index.htm"}, {"action": "SELL", "amount": 3054828.4964, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000202481324000002/0002024813-24-000002-index.htm"}, {"action": "SELL", "amount": 2758409.0459000003, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000142/0001018724-24-000142-index.htm"}], "latest": {"action": "SELL", "amount": 3766920.3407, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024813/000202481326000010/0002024813-26-000010-index.htm"}}, {"who": "Brian T. Olsavsky", "who_key": "Olsavsky Brian T", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33137150.62, "net": -33137150.62, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1606633.32, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639902/000163990226000008/0001639902-26-000008-index.htm"}, {"action": "SELL", "amount": 3953635.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000102/0001018724-25-000102-index.htm"}, {"action": "SELL", "amount": 3577867.5, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000054/0001018724-25-000054-index.htm"}, {"action": "SELL", "amount": 3262306.8, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872425000020/0001018724-25-000020-index.htm"}, {"action": "SELL", "amount": 2962048.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000163990224000002/0001639902-24-000002-index.htm"}, {"action": "SELL", "amount": 2628000.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000140/0001018724-24-000140-index.htm"}, {"action": "SELL", "amount": 2658806.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000103/0001018724-24-000103-index.htm"}, {"action": "SELL", "amount": 2838696.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000042/0001018724-24-000042-index.htm"}, {"action": "SELL", "amount": 2415168.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000030/0001018724-23-000030-index.htm"}, {"action": "SELL", "amount": 2244648.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923094564/0001104659-23-094564-index.htm"}, {"action": "SELL", "amount": 1960392.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923063749/0001104659-23-063749-index.htm"}, {"action": "SELL", "amount": 1596390.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760223006840/0001127602-23-006840-index.htm"}, {"action": "SELL", "amount": 1432560.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000112760222026347/0001127602-22-026347-index.htm"}], "latest": {"action": "SELL", "amount": 1606633.32, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639902/000163990226000008/0001639902-26-000008-index.htm"}}, {"who": "Adam Selipsky", "who_key": "Selipsky Adam", "role": "CEO Amazon Web Services", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 25841188.9353, "net": -25841188.9353, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 836337.4400000001, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000099/0001018724-24-000099-index.htm"}, {"action": "SELL", "amount": 1665455.7236, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000095/0001018724-24-000095-index.htm"}, {"action": "SELL", "amount": 180190.0, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000079/0001018724-24-000079-index.htm"}, {"action": "SELL", "amount": 183265.0, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000073/0001018724-24-000073-index.htm"}, {"action": "SELL", "amount": 178790.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000060/0001018724-24-000060-index.htm"}, {"action": "SELL", "amount": 175560.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000058/0001018724-24-000058-index.htm"}, {"action": "SELL", "amount": 694939.9608, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000038/0001018724-24-000038-index.htm"}, {"action": "SELL", "amount": 1906781.7928, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000030/0001018724-24-000030-index.htm"}, {"action": "SELL", "amount": 162360.0, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000010/0001018724-24-000010-index.htm"}, {"action": "SELL", "amount": 153320.0, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000004/0001018724-24-000004-index.htm"}, {"action": "SELL", "amount": 145120.0, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000002/0001018724-24-000002-index.htm"}, {"action": "SELL", "amount": 153515.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000044/0001018724-23-000044-index.htm"}, {"action": "SELL", "amount": 146925.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000042/0001018724-23-000042-index.htm"}, {"action": "SELL", "amount": 586954.1697, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872423000028/0001018724-23-000028-index.htm"}, {"action": "SELL", "amount": 1625753.3606999998, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923119584/0001104659-23-119584-index.htm"}, {"action": "SELL", "amount": 138900.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923114815/0001104659-23-114815-index.htm"}, {"action": "SELL", "amount": 129270.0, "date": "2023-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923110807/0001104659-23-110807-index.htm"}, {"action": "SELL", "amount": 125385.0, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923108355/0001104659-23-108355-index.htm"}, {"action": "SELL", "amount": 135140.0, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923103217/0001104659-23-103217-index.htm"}, {"action": "SELL", "amount": 136890.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923098964/0001104659-23-098964-index.htm"}, {"action": "SELL", "amount": 550004.0577, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923094555/0001104659-23-094555-index.htm"}, {"action": "SELL", "amount": 9866798.3709, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923093156/0001104659-23-093156-index.htm"}, {"action": "SELL", "amount": 129266.4932, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923084346/0001104659-23-084346-index.htm"}, {"action": "SELL", "amount": 128952.2303, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923079677/0001104659-23-079677-index.htm"}, {"action": "SELL", "amount": 126890.8713, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000110465923074304/0001104659-23-074304-index.htm"}], "latest": {"action": "SELL", "amount": 836337.4400000001, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000099/0001018724-24-000099-index.htm"}}, {"who": "Jonathan Rubinstein", "who_key": "RUBINSTEIN JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12131399.81, "net": -12131399.81, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1011812.1199999999, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000120952226000008/0001209522-26-000008-index.htm"}, {"action": "SELL", "amount": 1000740.0, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000120952226000006/0001209522-26-000006-index.htm"}, {"action": "SELL", "amount": 2043495.19, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000120952225000004/0001209522-25-000004-index.htm"}, {"action": "SELL", "amount": 1000077.35, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000202/0001018724-24-000202-index.htm"}, {"action": "SELL", "amount": 1000097.65, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000200/0001018724-24-000200-index.htm"}, {"action": "SELL", "amount": 1000145.1, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000175/0001018724-24-000175-index.htm"}, {"action": "SELL", "amount": 1000049.4, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000167/0001018724-24-000167-index.htm"}, {"action": "SELL", "amount": 1000160.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000089/0001018724-24-000089-index.htm"}, {"action": "SELL", "amount": 1000080.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000056/0001018724-24-000056-index.htm"}, {"action": "SELL", "amount": 2074743.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000101872424000018/0001018724-24-000018-index.htm"}], "latest": {"action": "SELL", "amount": 1011812.1199999999, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018724/000120952226000008/0001209522-26-000008-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -100001.0}, {"date": "2026-08-17", "net": -982993.4913999998}, {"date": "2026-08-21", "net": -12808430.509}, {"date": "2026-08-24", "net": -4004344.9261}, {"date": "2026-10-02", "net": -100001.0}, {"date": "2026-10-27", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001595602-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001595602-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001018724-26-000036", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106322", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001104659-26-106115", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001936006-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008794", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001043298-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001374545-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002024813-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001936006-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001557979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001639902-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001397333-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006360", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008542", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058401", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006313", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006312", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006299", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001936006-26-000020", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002695", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "Form 424B3", "accession": "0001104659-26-098339", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008272", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-14", "title": "Form S-4/A", "accession": "0001104659-26-096195", "price_sensitive": false}], "performance": {"ticker": "AMZN", "has_prices": true, "summary": {"n": 181, "avg": 0.8795439885271714, "win_rate": 0.994475138121547, "best": 5.337268547284703, "worst": -0.0014880952380953315, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-07-08", "score": 0.0, "ref_price": 243.62, "return": 0.04662999753714796}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 1191700000.0, "date": "2026-06-30", "score": 0.0, "ref_price": 238.34, "return": 0.0698162289166736}, {"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 238555.0, "date": "2026-06-30", "score": 0.0, "ref_price": 238.34, "return": 0.0698162289166736}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 892310.0, "date": "2026-06-30", "score": 0.0, "ref_price": 238.34, "return": 0.0698162289166736}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 40338513277.0, "date": "2026-06-30", "score": 0.0, "ref_price": 238.34, "return": 0.0698162289166736}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 545974975.0, "date": "2026-06-30", "score": 0.0, "ref_price": 238.34, "return": 0.0698162289166736}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-22", "score": 0.0, "ref_price": 255.36, "return": -0.0014880952380953315}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 249.02, "return": 0.023933820576660426}, {"who": "Bill Ackman \u2014 Pershing Square", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 2385104083.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 899726400.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "Ray Dalio \u2014 Bridgewater", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 914036840.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 649543.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 36223539022.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 74706176222.0, "date": "2026-03-31", "score": 0.0, "ref_price": 208.27, "return": 0.22427617995870733}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 200.95, "return": 0.26887285394376714}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 199.34, "return": 0.2791210996287749}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 211.74, "return": 0.20421271370548777}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 207.92, "return": 0.22633705271258178}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 206.96, "return": 0.23202551217626585}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 208.72, "return": 0.22163664239172093}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 222.69, "return": 0.14499977547263007}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 239.3, "return": 0.06552444630171324}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 241.73, "return": 0.05481322136267737}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 239.12, "return": 0.06632653061224483}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 100001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 232.53, "return": 0.09654668214853993}, {"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": 232.07, "return": 0.09872021372861635}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 222.55, "return": 0.14572006290721176}, {"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": 222.55, "return": 0.14572006290721176}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 237.58, "return": 0.07323848808822281}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 224.21, "return": 0.13723741135542564}, {"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": 213.04, "return": 0.19686443860307923}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 215.57, "return": 0.1828176462402004}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 227.74, "return": 0.1196100816720821}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-01", "score": 0.0, "ref_price": 220.63, "return": 0.15569052259438879}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 231.62, "return": 0.10085484845868226}, {"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": 229.95, "return": 0.10884974994564037}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 230.33, "return": 0.1070203620891763}, {"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": 230.33, "return": 0.1070203620891763}, {"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": 225.99, "return": 0.12828001238992867}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 231.03, "return": 0.10366619053802531}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 231.03, "return": 0.10366619053802531}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 214.75, "return": 0.1873341094295692}, {"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": 231.01, "return": 0.10376174191593437}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 223.19, "return": 0.14243469689502214}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 225.69, "return": 0.1297797864327174}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-02", "score": 0.0, "ref_price": 219.92, "return": 0.15942160785740273}, {"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": 219.39, "return": 0.16222252609508184}, {"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": 211.99, "return": 0.20279258455587518}, {"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": 214.82, "return": 0.18694721161902988}, {"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": 216.98, "return": 0.17513134851138354}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 216.98, "return": 0.17513134851138354}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 216.98, "return": 0.17513134851138354}, {"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": 213.57, "return": 0.19389427354029123}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-06-05", "score": 0.0, "ref_price": 207.91, "return": 0.2263960367466692}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 205.59, "return": 0.24023542001070083}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 205.59, "return": 0.24023542001070083}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 192.08, "return": 0.3274677217825904}, {"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": 186.35, "return": 0.36828548430372954}, {"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": 184.42, "return": 0.3826049235440842}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-24", "score": 0.0, "ref_price": 186.54, "return": 0.36689181944891175}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 180.6, "return": 0.41184939091915834}, {"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": 182.12, "return": 0.4000658906215681}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 170.66, "return": 0.4940818000703152}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 170.66, "return": 0.4940818000703152}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 175.26, "return": 0.45486705466164556}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 171.0, "return": 0.49111111111111105}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 178.41, "return": 0.4291799787007454}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-02", "score": 0.0, "ref_price": 196.01, "return": 0.30085199734707413}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-03-27", "score": 0.0, "ref_price": 201.36, "return": 0.26628923321414366}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 203.26, "return": 0.2544524254649218}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 194.95, "return": 0.3079251090023083}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 205.02, "return": 0.24368354306896878}, {"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": 205.02, "return": 0.24368354306896878}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 214.35, "return": 0.1895498017261488}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 214.35, "return": 0.1895498017261488}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 214.35, "return": 0.1895498017261488}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 214.35, "return": 0.1895498017261488}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2025-02-20", "score": 0.0, "ref_price": 222.88, "return": 0.14402368987796121}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 230.37, "return": 0.10682814602595818}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 229.15, "return": 0.11272092515819325}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 242.06, "return": 0.05337519623233904}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 230.71, "return": 0.10519700056347787}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 220.66, "return": 0.1555333998005982}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 250001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 217.76, "return": 0.1709221160911095}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 218.46, "return": 0.16717019133937555}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 222.13, "return": 0.14788637284473055}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 222.11, "return": 0.147989734816082}, {"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": 220.22, "return": 0.1578421578421578}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 229.05, "return": 0.11320672342283335}, {"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": 230.26, "return": 0.10735690089464084}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-11-27", "score": 0.0, "ref_price": 205.74, "return": 0.23933119471177203}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 202.88, "return": 0.2568020504731861}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 208.18, "return": 0.22480545681621664}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 208.18, "return": 0.22480545681621664}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 186.4, "return": 0.3679184549356222}, {"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": 190.83, "return": 0.33616307708431575}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 184.71, "return": 0.38043419414216867}, {"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": 176.25, "return": 0.4466950354609929}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 180.11, "return": 0.4156904114152461}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 200.0, "return": 0.2748999999999999}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 200.0, "return": 0.2748999999999999}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 178.34, "return": 0.42974094426376575}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 15001.0, "date": "2024-05-17", "score": 0.0, "ref_price": 184.7, "return": 0.3805089334055225}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-04-12", "score": 0.0, "ref_price": 186.13, "return": 0.36990275613818296}, {"who": "Hon. Brian Mast", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 0.0, "date": "2024-03-04", "score": 0.0, "ref_price": 177.58, "return": 0.4358598941322219}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 172.34, "return": 0.4795172333758848}, {"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": 143.56, "return": 0.7761214823070492}, {"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": 124.72, "return": 1.0444194996792815}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 125.98, "return": 1.0239720590569932}, {"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": 144.85, "return": 0.7603037625129444}, {"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": 142.22, "return": 0.7928561383771621}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-07-06", "score": 0.0, "ref_price": 128.36, "return": 0.9864443751947645}, {"who": "BEZOS JEFFREY P", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair, Director, 10% Owner", "amount": 114.77, "date": "2023-05-25", "score": 15.6, "ref_price": 115.0, "return": 1.2172173913043478}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 102.17, "return": 1.4956445140452188}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2023-02-07", "score": 0.0, "ref_price": 102.11, "return": 1.497110958769954}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-01-10", "score": 0.0, "ref_price": 89.87, "return": 1.837209302325581}, {"who": "Hon. Cindy Axne", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IA03", "amount": 1001.0, "date": "2022-11-23", "score": 0.0, "ref_price": 94.13, "return": 1.7088069690853076}, {"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": 93.2, "return": 1.7358369098712443}, {"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": 93.2, "return": 1.7358369098712443}, {"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": 93.2, "return": 1.7358369098712443}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-11-18", "score": 0.0, "ref_price": 94.14, "return": 1.7085192266836624}, {"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": 96.63, "return": 1.6387250336334471}, {"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": 120.6, "return": 1.114262023217247}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 112.9, "return": 1.2584588131089458}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 142.69, "return": 0.7869507323568575}, {"who": "Hon. Seth Moulton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA06", "amount": 1001.0, "date": "2022-08-08", "score": 0.0, "ref_price": 139.41, "return": 0.8289936159529445}, {"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": 140.8, "return": 0.8109374999999998}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 113.55, "return": 1.2455306032584765}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-14", "score": 0.0, "ref_price": 110.63, "return": 1.3047997830606526}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 103.66, "return": 1.4597723326258922}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2022-06-14", "score": 0.0, "ref_price": 102.31, "return": 1.4922294985827387}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-06-07", "score": 0.0, "ref_price": 123.0, "return": 1.0730081300813008}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 115.1465, "return": 1.2143964427924425}, {"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": 136.0145, "return": 0.8746530700770874}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 145.641, "return": 0.7507432659759271}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2022-01-06", "score": 0.0, "ref_price": 163.254, "return": 0.5618606588506254}, {"who": "Hon. Patrick Fallon", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX04 \u00b7 options", "amount": 1001.0, "date": "2021-05-21", "score": 0.0, "ref_price": 160.154, "return": 0.5920926108620452}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-09-01", "score": 0.0, "ref_price": 174.956, "return": 0.4573950021719747}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 152.852, "return": 0.668149582602779}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 144.515, "return": 0.7643843199667856}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-30", "score": 0.0, "ref_price": 137.941, "return": 0.8484714479378864}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-06-26", "score": 0.0, "ref_price": 134.6435, "return": 0.8937416213927892}, {"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": 134.6435, "return": 0.8937416213927892}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 124.15, "return": 1.0538058799838903}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-02", "score": 0.0, "ref_price": 123.6205, "return": 1.062602885443757}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-05-04", "score": 0.0, "ref_price": 115.7995, "return": 1.2019093346689753}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-01", "score": 0.0, "ref_price": 114.302, "return": 1.2307571171108116}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-01", "score": 0.0, "ref_price": 114.302, "return": 1.2307571171108116}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-01", "score": 0.0, "ref_price": 114.302, "return": 1.2307571171108116}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-24", "score": 0.0, "ref_price": 120.511, "return": 1.1158234518010803}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 118.75, "return": 1.1472}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 99.8795, "return": 1.5528762158400875}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 100.4645, "return": 1.538010939187474}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 100.4645, "return": 1.538010939187474}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-01-10", "score": 0.0, "ref_price": 94.158, "return": 1.7080014443807219}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 88.4165, "return": 1.8838508649403671}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 88.4165, "return": 1.8838508649403671}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-10", "score": 0.0, "ref_price": 91.0275, "return": 1.801131526187141}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-08-14", "score": 0.0, "ref_price": 88.148, "return": 1.89263511367246}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2019-01-31", "score": 0.0, "ref_price": 85.9365, "return": 1.9670745259581204}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 73.901, "return": 2.4502916063382094}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2018-10-02", "score": 0.0, "ref_price": 98.5655, "return": 1.5869092126555435}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-29", "score": 0.0, "ref_price": 99.905, "return": 1.5522246133827133}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-06-25", "score": 0.0, "ref_price": 83.1575, "return": 2.0662297447614466}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-06-25", "score": 0.0, "ref_price": 83.1575, "return": 2.0662297447614466}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-06-01", "score": 0.0, "ref_price": 82.077, "return": 2.1065950266213433}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 80.007, "return": 2.1869711400252476}, {"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": 69.5, "return": 2.668776978417266}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-25", "score": 0.0, "ref_price": 68.8975, "return": 2.7008599731485177}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-25", "score": 0.0, "ref_price": 68.8975, "return": 2.7008599731485177}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-12-29", "score": 0.0, "ref_price": 58.4735, "return": 3.3606077966942287}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-12-04", "score": 0.0, "ref_price": 56.6975, "return": 3.497200052912386}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 56.1585, "return": 3.540363435633074}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 56.1585, "return": 3.540363435633074}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 47.5435, "return": 4.36308853996866}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 47.5435, "return": 4.36308853996866}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-06-20", "score": 0.0, "ref_price": 49.6295, "return": 4.137670135705578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 40.9855, "return": 5.22122457942443}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 40.9855, "return": 5.22122457942443}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.235, "return": 5.337268547284703}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-04-12", "score": 0.0, "ref_price": 40.235, "return": 5.337268547284703}]}, "price_series": [{"date": "2016-09-22", "close": 40.235, "volume": 81467240.0}, {"date": "2016-09-23", "close": 40.2875, "volume": 47015540.0}, {"date": "2016-09-26", "close": 39.958, "volume": 52983520.0}, {"date": "2016-09-27", "close": 40.8055, "volume": 76258600.0}, {"date": "2016-09-28", "close": 41.436, "volume": 88363420.0}, {"date": "2016-09-29", "close": 41.4525, "volume": 98379460.0}, {"date": "2016-09-30", "close": 41.8655, "volume": 88509560.0}, {"date": "2016-10-03", "close": 41.837, "volume": 55280200.0}, {"date": "2016-10-04", "close": 41.7015, "volume": 58976800.0}, {"date": "2016-10-05", "close": 42.218, "volume": 69132720.0}, {"date": "2016-10-06", "close": 42.083, "volume": 53626700.0}, {"date": "2016-10-07", "close": 41.9715, "volume": 48462240.0}, {"date": "2016-10-10", "close": 42.0855, "volume": 36394480.0}, {"date": "2016-10-11", "close": 41.55, "volume": 71692960.0}, {"date": "2016-10-12", "close": 41.7045, "volume": 47473480.0}, {"date": "2016-10-13", "close": 41.464, "volume": 61776880.0}, {"date": "2016-10-14", "close": 41.148, "volume": 59894060.0}, {"date": "2016-10-17", "close": 40.6475, "volume": 67102740.0}, {"date": "2016-10-18", "close": 40.8825, "volume": 50144360.0}, {"date": "2016-10-19", "close": 40.8845, "volume": 41726740.0}, {"date": "2016-10-20", "close": 40.516, "volume": 62966680.0}, {"date": "2016-10-21", "close": 40.9495, "volume": 55807080.0}, {"date": "2016-10-24", "close": 41.9045, "volume": 81044360.0}, {"date": "2016-10-25", "close": 41.759, "volume": 64795520.0}, {"date": "2016-10-26", "close": 41.1295, "volume": 79704980.0}, {"date": "2016-10-27", "close": 40.918, "volume": 143131340.0}, {"date": "2016-10-28", "close": 38.816, "volume": 216652600.0}, {"date": "2016-10-31", "close": 39.491, "volume": 108179920.0}, {"date": "2016-11-01", "close": 39.2705, "volume": 106002420.0}, {"date": "2016-11-02", "close": 38.278, "volume": 99626220.0}, {"date": "2016-11-03", "close": 38.3515, "volume": 77344100.0}, {"date": "2016-11-04", "close": 37.7525, "volume": 102307960.0}, {"date": "2016-11-07", "close": 39.2465, "volume": 119546760.0}, {"date": "2016-11-08", "close": 39.3875, "volume": 67647000.0}, {"date": "2016-11-09", "close": 38.594, "volume": 171103540.0}, {"date": "2016-11-10", "close": 37.119, "volume": 254666400.0}, {"date": "2016-11-11", "close": 36.9505, "volume": 132200440.0}, {"date": "2016-11-14", "close": 35.9535, "volume": 146012620.0}, {"date": "2016-11-15", "close": 37.162, "volume": 134997340.0}, {"date": "2016-11-16", "close": 37.3245, "volume": 72084340.0}, {"date": "2016-11-17", "close": 37.82, "volume": 73258780.0}, {"date": "2016-11-18", "close": 38.008, "volume": 87317760.0}, {"date": "2016-11-21", "close": 39.0, "volume": 92018160.0}, {"date": "2016-11-22", "close": 39.2665, "volume": 106131760.0}, {"date": "2016-11-23", "close": 39.006, "volume": 70665940.0}, {"date": "2016-11-25", "close": 39.0185, "volume": 36741360.0}, {"date": "2016-11-28", "close": 38.3385, "volume": 87677100.0}, {"date": "2016-11-29", "close": 38.126, "volume": 65357680.0}, {"date": "2016-11-30", "close": 37.5285, "volume": 92143040.0}, {"date": "2016-12-01", "close": 37.1825, "volume": 93015220.0}, {"date": "2016-12-02", "close": 37.017, "volume": 71131040.0}, {"date": "2016-12-05", "close": 37.968, "volume": 86094560.0}, {"date": "2016-12-06", "close": 38.236, "volume": 75847580.0}, {"date": "2016-12-07", "close": 38.521, "volume": 73583060.0}, {"date": "2016-12-08", "close": 38.3665, "volume": 63740940.0}, {"date": "2016-12-09", "close": 38.433, "volume": 49287120.0}, {"date": "2016-12-12", "close": 38.006, "volume": 59177380.0}, {"date": "2016-12-13", "close": 38.717, "volume": 105062580.0}, {"date": "2016-12-14", "close": 38.441, "volume": 108939300.0}, {"date": "2016-12-15", "close": 38.05, "volume": 75910060.0}, {"date": "2016-12-16", "close": 37.8885, "volume": 96923100.0}, {"date": "2016-12-19", "close": 38.3, "volume": 62159120.0}, {"date": "2016-12-20", "close": 38.561, "volume": 54027900.0}, {"date": "2016-12-21", "close": 38.53, "volume": 40825760.0}, {"date": "2016-12-22", "close": 38.317, "volume": 50429240.0}, {"date": "2016-12-23", "close": 38.0295, "volume": 39574440.0}, {"date": "2016-12-27", "close": 38.57, "volume": 52613840.0}, {"date": "2016-12-28", "close": 38.6065, "volume": 65651940.0}, {"date": "2016-12-29", "close": 38.2575, "volume": 63099600.0}, {"date": "2016-12-30", "close": 37.4935, "volume": 82654140.0}, {"date": "2017-01-03", "close": 37.6835, "volume": 70397540.0}, {"date": "2017-01-04", "close": 37.859, "volume": 50105920.0}, {"date": "2017-01-05", "close": 39.0225, "volume": 116403900.0}, {"date": "2017-01-06", "close": 39.7995, "volume": 119623380.0}, {"date": "2017-01-09", "close": 39.846, "volume": 68857280.0}, {"date": "2017-01-10", "close": 39.795, "volume": 51152800.0}, {"date": "2017-01-11", "close": 39.951, "volume": 59725340.0}, {"date": "2017-01-12", "close": 40.682, "volume": 97315960.0}, {"date": "2017-01-13", "close": 40.857, "volume": 75542700.0}, {"date": "2017-01-17", "close": 40.486, "volume": 73362220.0}, {"date": "2017-01-18", "close": 40.374, "volume": 46897580.0}, {"date": "2017-01-19", "close": 40.452, "volume": 50591380.0}, {"date": "2017-01-20", "close": 40.4165, "volume": 67463660.0}, {"date": "2017-01-23", "close": 40.894, "volume": 55884560.0}, {"date": "2017-01-24", "close": 41.122, "volume": 59355060.0}, {"date": "2017-01-25", "close": 41.826, "volume": 78629500.0}, {"date": "2017-01-26", "close": 41.9575, "volume": 71427900.0}, {"date": "2017-01-27", "close": 41.7885, "volume": 59894000.0}, {"date": "2017-01-30", "close": 41.519, "volume": 73628820.0}, {"date": "2017-01-31", "close": 41.174, "volume": 62585380.0}, {"date": "2017-02-01", "close": 41.6175, "volume": 76626380.0}, {"date": "2017-02-02", "close": 41.9975, "volume": 140861900.0}, {"date": "2017-02-03", "close": 40.51, "volume": 217112200.0}, {"date": "2017-02-06", "close": 40.382, "volume": 76545680.0}, {"date": "2017-02-07", "close": 40.625, "volume": 69276840.0}, {"date": "2017-02-08", "close": 40.9855, "volume": 57121160.0}, {"date": "2017-02-09", "close": 41.068, "volume": 49649280.0}, {"date": "2017-02-10", "close": 41.373, "volume": 48556340.0}, {"date": "2017-02-13", "close": 41.8265, "volume": 83350420.0}, {"date": "2017-02-14", "close": 41.8195, "volume": 55787540.0}, {"date": "2017-02-15", "close": 42.135, "volume": 59209380.0}, {"date": "2017-02-16", "close": 42.207, "volume": 54211900.0}, {"date": "2017-02-17", "close": 42.2535, "volume": 60732320.0}, {"date": "2017-02-21", "close": 42.822, "volume": 70132420.0}, {"date": "2017-02-22", "close": 42.7805, "volume": 52307700.0}, {"date": "2017-02-23", "close": 42.6095, "volume": 69185740.0}, {"date": "2017-02-24", "close": 42.262, "volume": 73689460.0}, {"date": "2017-02-27", "close": 42.432, "volume": 54077100.0}, {"date": "2017-02-28", "close": 42.252, "volume": 55757840.0}, {"date": "2017-03-01", "close": 42.654, "volume": 55163380.0}, {"date": "2017-03-02", "close": 42.4455, "volume": 42600200.0}, {"date": "2017-03-03", "close": 42.494, "volume": 38963900.0}, {"date": "2017-03-06", "close": 42.3305, "volume": 52182780.0}, {"date": "2017-03-07", "close": 42.301, "volume": 44924320.0}, {"date": "2017-03-08", "close": 42.525, "volume": 45739480.0}, {"date": "2017-03-09", "close": 42.65, "volume": 40878640.0}, {"date": "2017-03-10", "close": 42.623, "volume": 48685080.0}, {"date": "2017-03-13", "close": 42.7295, "volume": 38138820.0}, {"date": "2017-03-14", "close": 42.6265, "volume": 42587160.0}, {"date": "2017-03-15", "close": 42.6485, "volume": 51194040.0}, {"date": "2017-03-16", "close": 42.671, "volume": 36830140.0}, {"date": "2017-03-17", "close": 42.6155, "volume": 67668460.0}, {"date": "2017-03-20", "close": 42.8485, "volume": 45233980.0}, {"date": "2017-03-21", "close": 42.16, "volume": 87538540.0}, {"date": "2017-03-22", "close": 42.403, "volume": 53044500.0}, {"date": "2017-03-23", "close": 42.369, "volume": 38952540.0}, {"date": "2017-03-24", "close": 42.2805, "volume": 42716240.0}, {"date": "2017-03-27", "close": 42.341, "volume": 55098060.0}, {"date": "2017-03-28", "close": 42.8, "volume": 60742340.0}, {"date": "2017-03-29", "close": 43.716, "volume": 89582040.0}, {"date": "2017-03-30", "close": 43.817, "volume": 55163080.0}, {"date": "2017-03-31", "close": 44.327, "volume": 78985660.0}, {"date": "2017-04-03", "close": 44.5755, "volume": 68379960.0}, {"date": "2017-04-04", "close": 45.3415, "volume": 99534720.0}, {"date": "2017-04-05", "close": 45.464, "volume": 149944580.0}, {"date": "2017-04-06", "close": 44.914, "volume": 126763660.0}, {"date": "2017-04-07", "close": 44.744, "volume": 74167340.0}, {"date": "2017-04-10", "close": 45.352, "volume": 63619980.0}, {"date": "2017-04-11", "close": 45.118, "volume": 60166140.0}, {"date": "2017-04-12", "close": 44.8115, "volume": 49031500.0}, {"date": "2017-04-13", "close": 44.2335, "volume": 63380500.0}, {"date": "2017-04-17", "close": 45.0995, "volume": 56982900.0}, {"date": "2017-04-18", "close": 45.189, "volume": 59932780.0}, {"date": "2017-04-19", "close": 44.96, "volume": 57312060.0}, {"date": "2017-04-20", "close": 45.103, "volume": 56176740.0}, {"date": "2017-04-21", "close": 44.9265, "volume": 48173280.0}, {"date": "2017-04-24", "close": 45.3705, "volume": 62363080.0}, {"date": "2017-04-25", "close": 45.381, "volume": 67504780.0}, {"date": "2017-04-26", "close": 45.4645, "volume": 52074400.0}, {"date": "2017-04-27", "close": 45.919, "volume": 103905860.0}, {"date": "2017-04-28", "close": 46.2495, "volume": 147098320.0}, {"date": "2017-05-01", "close": 47.4115, "volume": 109189080.0}, {"date": "2017-05-02", "close": 47.347, "volume": 76291780.0}, {"date": "2017-05-03", "close": 47.0515, "volume": 71562160.0}, {"date": "2017-05-04", "close": 46.8765, "volume": 48269720.0}, {"date": "2017-05-05", "close": 46.7075, "volume": 57279560.0}, {"date": "2017-05-08", "close": 47.452, "volume": 68139080.0}, {"date": "2017-05-09", "close": 47.641, "volume": 65127140.0}, {"date": "2017-05-10", "close": 47.4475, "volume": 41866680.0}, {"date": "2017-05-11", "close": 47.381, "volume": 43813560.0}, {"date": "2017-05-12", "close": 48.0675, "volume": 72452780.0}, {"date": "2017-05-15", "close": 47.8985, "volume": 85232360.0}, {"date": "2017-05-16", "close": 48.3035, "volume": 62292800.0}, {"date": "2017-05-17", "close": 47.238, "volume": 102597740.0}, {"date": "2017-05-18", "close": 47.9245, "volume": 77974580.0}, {"date": "2017-05-19", "close": 47.992, "volume": 79351040.0}, {"date": "2017-05-22", "close": 48.5335, "volume": 52637080.0}, {"date": "2017-05-23", "close": 48.577, "volume": 48248120.0}, {"date": "2017-05-24", "close": 49.0175, "volume": 49119540.0}, {"date": "2017-05-25", "close": 49.669, "volume": 96346240.0}, {"date": "2017-05-26", "close": 49.789, "volume": 69242640.0}, {"date": "2017-05-30", "close": 49.835, "volume": 65124600.0}, {"date": "2017-05-31", "close": 49.731, "volume": 78274420.0}, {"date": "2017-06-01", "close": 49.7975, "volume": 49028140.0}, {"date": "2017-06-02", "close": 50.3365, "volume": 74989780.0}, {"date": "2017-06-05", "close": 50.567, "volume": 54345660.0}, {"date": "2017-06-06", "close": 50.15, "volume": 66837100.0}, {"date": "2017-06-07", "close": 50.5035, "volume": 56377600.0}, {"date": "2017-06-08", "close": 50.5135, "volume": 55135920.0}, {"date": "2017-06-09", "close": 48.9155, "volume": 152680760.0}, {"date": "2017-06-12", "close": 48.2455, "volume": 188741220.0}, {"date": "2017-06-13", "close": 49.0395, "volume": 91383660.0}, {"date": "2017-06-14", "close": 48.8235, "volume": 79308880.0}, {"date": "2017-06-15", "close": 48.2085, "volume": 104606040.0}, {"date": "2017-06-16", "close": 49.3855, "volume": 228781600.0}, {"date": "2017-06-19", "close": 49.7585, "volume": 100395820.0}, {"date": "2017-06-20", "close": 49.6295, "volume": 81383900.0}, {"date": "2017-06-21", "close": 50.1115, "volume": 58334860.0}, {"date": "2017-06-22", "close": 50.065, "volume": 44995680.0}, {"date": "2017-06-23", "close": 50.187, "volume": 57530160.0}, {"date": "2017-06-26", "close": 49.699, "volume": 67642520.0}, {"date": "2017-06-27", "close": 48.839, "volume": 75197300.0}, {"date": "2017-06-28", "close": 49.5165, "volume": 74438740.0}, {"date": "2017-06-29", "close": 48.7965, "volume": 85916560.0}, {"date": "2017-06-30", "close": 48.4, "volume": 67668720.0}, {"date": "2017-07-03", "close": 47.683, "volume": 58182160.0}, {"date": "2017-07-05", "close": 48.57, "volume": 72975300.0}, {"date": "2017-07-06", "close": 48.257, "volume": 65148640.0}, {"date": "2017-07-07", "close": 48.938, "volume": 51795560.0}, {"date": "2017-07-10", "close": 49.8235, "volume": 70319360.0}, {"date": "2017-07-11", "close": 49.7065, "volume": 59568440.0}, {"date": "2017-07-12", "close": 50.3255, "volume": 72104540.0}, {"date": "2017-07-13", "close": 50.0315, "volume": 57557080.0}, {"date": "2017-07-14", "close": 50.0905, "volume": 42018820.0}, {"date": "2017-07-17", "close": 50.502, "volume": 73704120.0}, {"date": "2017-07-18", "close": 51.2225, "volume": 80045860.0}, {"date": "2017-07-19", "close": 51.3435, "volume": 59105260.0}, {"date": "2017-07-20", "close": 51.435, "volume": 61486000.0}, {"date": "2017-07-21", "close": 51.2835, "volume": 54536880.0}, {"date": "2017-07-24", "close": 51.9475, "volume": 65552480.0}, {"date": "2017-07-25", "close": 51.9935, "volume": 48897240.0}, {"date": "2017-07-26", "close": 52.64, "volume": 57628460.0}, {"date": "2017-07-27", "close": 52.3, "volume": 216607600.0}, {"date": "2017-07-28", "close": 51.002, "volume": 153493380.0}, {"date": "2017-07-31", "close": 49.389, "volume": 146523540.0}, {"date": "2017-08-01", "close": 49.8095, "volume": 90559580.0}, {"date": "2017-08-02", "close": 49.7945, "volume": 81225400.0}, {"date": "2017-08-03", "close": 49.346, "volume": 65053980.0}, {"date": "2017-08-04", "close": 49.379, "volume": 54534780.0}, {"date": "2017-08-07", "close": 49.6135, "volume": 53403740.0}, {"date": "2017-08-08", "close": 49.492, "volume": 57721240.0}, {"date": "2017-08-09", "close": 49.1005, "volume": 71362400.0}, {"date": "2017-08-10", "close": 47.846, "volume": 112003640.0}, {"date": "2017-08-11", "close": 48.3995, "volume": 69292300.0}, {"date": "2017-08-14", "close": 49.165, "volume": 63369220.0}, {"date": "2017-08-15", "close": 49.137, "volume": 50889040.0}, {"date": "2017-08-16", "close": 48.909, "volume": 62508160.0}, {"date": "2017-08-17", "close": 48.0285, "volume": 69121460.0}, {"date": "2017-08-18", "close": 47.9235, "volume": 65505520.0}, {"date": "2017-08-21", "close": 47.6645, "volume": 63137820.0}, {"date": "2017-08-22", "close": 48.345, "volume": 54915920.0}, {"date": "2017-08-23", "close": 47.9, "volume": 52858720.0}, {"date": "2017-08-24", "close": 47.6225, "volume": 103739860.0}, {"date": "2017-08-25", "close": 47.263, "volume": 66332040.0}, {"date": "2017-08-28", "close": 47.301, "volume": 51529120.0}, {"date": "2017-08-29", "close": 47.703, "volume": 57431360.0}, {"date": "2017-08-30", "close": 48.3795, "volume": 57959380.0}, {"date": "2017-08-31", "close": 49.03, "volume": 66293740.0}, {"date": "2017-09-01", "close": 48.9125, "volume": 50675580.0}, {"date": "2017-09-05", "close": 48.2635, "volume": 59930020.0}, {"date": "2017-09-06", "close": 48.39, "volume": 42507420.0}, {"date": "2017-09-07", "close": 48.9735, "volume": 51250340.0}, {"date": "2017-09-08", "close": 48.295, "volume": 51780760.0}, {"date": "2017-09-11", "close": 48.898, "volume": 43439960.0}, {"date": "2017-09-12", "close": 49.129, "volume": 49511140.0}, {"date": "2017-09-13", "close": 49.98, "volume": 67204940.0}, {"date": "2017-09-14", "close": 49.6105, "volume": 77991160.0}, {"date": "2017-09-15", "close": 49.3395, "volume": 74990240.0}, {"date": "2017-09-18", "close": 48.7095, "volume": 68014020.0}, {"date": "2017-09-19", "close": 48.493, "volume": 52594420.0}, {"date": "2017-09-20", "close": 48.6605, "volume": 55045120.0}, {"date": "2017-09-21", "close": 48.2325, "volume": 45527480.0}, {"date": "2017-09-22", "close": 47.755, "volume": 52588660.0}, {"date": "2017-09-25", "close": 46.9895, "volume": 102301940.0}, {"date": "2017-09-26", "close": 46.93, "volume": 70086900.0}, {"date": "2017-09-27", "close": 47.5435, "volume": 62906200.0}, {"date": "2017-09-28", "close": 47.82, "volume": 50425700.0}, {"date": "2017-09-29", "close": 48.0675, "volume": 50183880.0}, {"date": "2017-10-02", "close": 47.9595, "volume": 48511700.0}, {"date": "2017-10-03", "close": 47.855, "volume": 53285800.0}, {"date": "2017-10-04", "close": 48.2725, "volume": 50370180.0}, {"date": "2017-10-05", "close": 49.0425, "volume": 64401600.0}, {"date": "2017-10-06", "close": 49.479, "volume": 74948160.0}, {"date": "2017-10-09", "close": 49.5495, "volume": 58721460.0}, {"date": "2017-10-10", "close": 49.36, "volume": 61658580.0}, {"date": "2017-10-11", "close": 49.75, "volume": 46701240.0}, {"date": "2017-10-12", "close": 50.0465, "volume": 81661520.0}, {"date": "2017-10-13", "close": 50.147, "volume": 48583500.0}, {"date": "2017-10-16", "close": 50.317, "volume": 40096320.0}, {"date": "2017-10-17", "close": 50.4565, "volume": 46375240.0}, {"date": "2017-10-18", "close": 49.85, "volume": 49936960.0}, {"date": "2017-10-19", "close": 49.3305, "volume": 61689180.0}, {"date": "2017-10-20", "close": 49.1455, "volume": 46871120.0}, {"date": "2017-10-23", "close": 48.315, "volume": 69642460.0}, {"date": "2017-10-24", "close": 48.795, "volume": 54265240.0}, {"date": "2017-10-25", "close": 48.6455, "volume": 60587900.0}, {"date": "2017-10-26", "close": 48.6215, "volume": 107857120.0}, {"date": "2017-10-27", "close": 55.0475, "volume": 330959000.0}, {"date": "2017-10-30", "close": 55.5425, "volume": 132164880.0}, {"date": "2017-10-31", "close": 55.264, "volume": 69497720.0}, {"date": "2017-11-01", "close": 55.184, "volume": 74863780.0}, {"date": "2017-11-02", "close": 54.711, "volume": 73668940.0}, {"date": "2017-11-03", "close": 55.58, "volume": 74782820.0}, {"date": "2017-11-06", "close": 56.033, "volume": 66620640.0}, {"date": "2017-11-07", "close": 56.1585, "volume": 53682500.0}, {"date": "2017-11-08", "close": 56.644, "volume": 51519120.0}, {"date": "2017-11-09", "close": 56.4565, "volume": 74589160.0}, {"date": "2017-11-10", "close": 56.2675, "volume": 43573400.0}, {"date": "2017-11-13", "close": 56.4585, "volume": 58267520.0}, {"date": "2017-11-14", "close": 56.842, "volume": 62726140.0}, {"date": "2017-11-15", "close": 56.3345, "volume": 78343640.0}, {"date": "2017-11-16", "close": 56.8645, "volume": 44209080.0}, {"date": "2017-11-17", "close": 56.494, "volume": 47203480.0}, {"date": "2017-11-20", "close": 56.3155, "volume": 42923660.0}, {"date": "2017-11-21", "close": 56.9745, "volume": 49228320.0}, {"date": "2017-11-22", "close": 57.808, "volume": 70989060.0}, {"date": "2017-11-24", "close": 59.3, "volume": 70560220.0}, {"date": "2017-11-27", "close": 59.7915, "volume": 134367700.0}, {"date": "2017-11-28", "close": 59.68, "volume": 90961280.0}, {"date": "2017-11-29", "close": 58.0635, "volume": 184843620.0}, {"date": "2017-11-30", "close": 58.8375, "volume": 89449080.0}, {"date": "2017-12-01", "close": 58.1175, "volume": 82023500.0}, {"date": "2017-12-04", "close": 56.6975, "volume": 118539400.0}, {"date": "2017-12-05", "close": 57.0785, "volume": 81496920.0}, {"date": "2017-12-06", "close": 57.6175, "volume": 55550480.0}, {"date": "2017-12-07", "close": 57.9895, "volume": 50176260.0}, {"date": "2017-12-08", "close": 58.1, "volume": 59585560.0}, {"date": "2017-12-11", "close": 58.446, "volume": 47201360.0}, {"date": "2017-12-12", "close": 58.254, "volume": 44176240.0}, {"date": "2017-12-13", "close": 58.2065, "volume": 51774800.0}, {"date": "2017-12-14", "close": 58.713, "volume": 62405300.0}, {"date": "2017-12-15", "close": 58.957, "volume": 95500180.0}, {"date": "2017-12-18", "close": 59.529, "volume": 58865040.0}, {"date": "2017-12-19", "close": 59.369, "volume": 51491560.0}, {"date": "2017-12-20", "close": 58.881, "volume": 47299680.0}, {"date": "2017-12-21", "close": 58.738, "volume": 41102060.0}, {"date": "2017-12-22", "close": 58.418, "volume": 31516900.0}, {"date": "2017-12-26", "close": 58.838, "volume": 39778120.0}, {"date": "2017-12-27", "close": 59.113, "volume": 37323420.0}, {"date": "2017-12-28", "close": 59.305, "volume": 36770980.0}, {"date": "2017-12-29", "close": 58.4735, "volume": 53562440.0}, {"date": "2018-01-02", "close": 59.4505, "volume": 53479160.0}, {"date": "2018-01-03", "close": 60.21, "volume": 61883500.0}, {"date": "2018-01-04", "close": 60.4795, "volume": 60319940.0}, {"date": "2018-01-05", "close": 61.457, "volume": 70725980.0}, {"date": "2018-01-08", "close": 62.3435, "volume": 85402420.0}, {"date": "2018-01-09", "close": 62.635, "volume": 73144860.0}, {"date": "2018-01-10", "close": 62.7165, "volume": 53596640.0}, {"date": "2018-01-11", "close": 63.834, "volume": 62080620.0}, {"date": "2018-01-12", "close": 65.26, "volume": 108690940.0}, {"date": "2018-01-16", "close": 65.243, "volume": 143100520.0}, {"date": "2018-01-17", "close": 64.75, "volume": 104812680.0}, {"date": "2018-01-18", "close": 64.666, "volume": 80432800.0}, {"date": "2018-01-19", "close": 64.729, "volume": 89102160.0}, {"date": "2018-01-22", "close": 66.3655, "volume": 82524700.0}, {"date": "2018-01-23", "close": 68.127, "volume": 102613460.0}, {"date": "2018-01-24", "close": 67.8755, "volume": 135625940.0}, {"date": "2018-01-25", "close": 68.8975, "volume": 94829460.0}, {"date": "2018-01-26", "close": 70.1025, "volume": 96513640.0}, {"date": "2018-01-29", "close": 70.884, "volume": 113803360.0}, {"date": "2018-01-30", "close": 71.891, "volume": 116048300.0}, {"date": "2018-01-31", "close": 72.5445, "volume": 127723700.0}, {"date": "2018-02-01", "close": 69.5, "volume": 179700800.0}, {"date": "2018-02-02", "close": 71.4975, "volume": 220286800.0}, {"date": "2018-02-05", "close": 69.5, "volume": 228450400.0}, {"date": "2018-02-06", "close": 72.142, "volume": 218751000.0}, {"date": "2018-02-07", "close": 70.839, "volume": 142522560.0}, {"date": "2018-02-08", "close": 67.525, "volume": 169927100.0}, {"date": "2018-02-09", "close": 66.98, "volume": 282573400.0}, {"date": "2018-02-12", "close": 69.3115, "volume": 134360740.0}, {"date": "2018-02-13", "close": 70.7255, "volume": 117616460.0}, {"date": "2018-02-14", "close": 72.5525, "volume": 118807840.0}, {"date": "2018-02-15", "close": 73.088, "volume": 112697460.0}, {"date": "2018-02-16", "close": 72.4345, "volume": 89280960.0}, {"date": "2018-02-20", "close": 73.4175, "volume": 129470400.0}, {"date": "2018-02-21", "close": 74.146, "volume": 125401700.0}, {"date": "2018-02-22", "close": 74.267, "volume": 96125340.0}, {"date": "2018-02-23", "close": 75.0, "volume": 87908860.0}, {"date": "2018-02-26", "close": 76.0975, "volume": 98893580.0}, {"date": "2018-02-27", "close": 75.599, "volume": 95823340.0}, {"date": "2018-02-28", "close": 75.6225, "volume": 89973760.0}, {"date": "2018-03-01", "close": 74.6725, "volume": 136409240.0}, {"date": "2018-03-02", "close": 75.0125, "volume": 131479460.0}, {"date": "2018-03-05", "close": 76.1805, "volume": 103842380.0}, {"date": "2018-03-06", "close": 76.882, "volume": 88662100.0}, {"date": "2018-03-07", "close": 77.25, "volume": 83296580.0}, {"date": "2018-03-08", "close": 77.593, "volume": 77658080.0}, {"date": "2018-03-09", "close": 78.9445, "volume": 90173000.0}, {"date": "2018-03-12", "close": 79.9195, "volume": 102922980.0}, {"date": "2018-03-13", "close": 79.409, "volume": 130286720.0}, {"date": "2018-03-14", "close": 79.55, "volume": 84733100.0}, {"date": "2018-03-15", "close": 79.116, "volume": 81153880.0}, {"date": "2018-03-16", "close": 78.584, "volume": 105836960.0}, {"date": "2018-03-19", "close": 77.2465, "volume": 128128260.0}, {"date": "2018-03-20", "close": 79.3255, "volume": 91093500.0}, {"date": "2018-03-21", "close": 79.093, "volume": 94817680.0}, {"date": "2018-03-22", "close": 77.246, "volume": 124267580.0}, {"date": "2018-03-23", "close": 74.778, "volume": 159553100.0}, {"date": "2018-03-26", "close": 77.793, "volume": 111844000.0}, {"date": "2018-03-27", "close": 74.8525, "volume": 137745480.0}, {"date": "2018-03-28", "close": 71.571, "volume": 273607400.0}, {"date": "2018-03-29", "close": 72.367, "volume": 251400400.0}, {"date": "2018-04-02", "close": 68.5995, "volume": 208651200.0}, {"date": "2018-04-03", "close": 69.6025, "volume": 204258800.0}, {"date": "2018-04-04", "close": 70.5285, "volume": 138849700.0}, {"date": "2018-04-05", "close": 72.5875, "volume": 126110260.0}, {"date": "2018-04-06", "close": 70.2615, "volume": 116775160.0}, {"date": "2018-04-09", "close": 70.304, "volume": 83871280.0}, {"date": "2018-04-10", "close": 71.811, "volume": 85167160.0}, {"date": "2018-04-11", "close": 71.3525, "volume": 70888980.0}, {"date": "2018-04-12", "close": 72.425, "volume": 62338780.0}, {"date": "2018-04-13", "close": 71.5395, "volume": 72751720.0}, {"date": "2018-04-16", "close": 72.075, "volume": 55476720.0}, {"date": "2018-04-17", "close": 75.1915, "volume": 100170640.0}, {"date": "2018-04-18", "close": 76.392, "volume": 101833540.0}, {"date": "2018-04-19", "close": 77.8455, "volume": 129679340.0}, {"date": "2018-04-20", "close": 76.3745, "volume": 110412840.0}, {"date": "2018-04-23", "close": 75.893, "volume": 88956020.0}, {"date": "2018-04-24", "close": 73.0045, "volume": 149401180.0}, {"date": "2018-04-25", "close": 73.0085, "volume": 127319780.0}, {"date": "2018-04-26", "close": 75.898, "volume": 166197280.0}, {"date": "2018-04-27", "close": 78.631, "volume": 260508600.0}, {"date": "2018-04-30", "close": 78.3065, "volume": 108425640.0}, {"date": "2018-05-01", "close": 79.113, "volume": 91033220.0}, {"date": "2018-05-02", "close": 78.484, "volume": 85044600.0}, {"date": "2018-05-03", "close": 78.6038, "volume": 84717700.0}, {"date": "2018-05-04", "close": 79.0475, "volume": 68281760.0}, {"date": "2018-05-07", "close": 80.007, "volume": 75867520.0}, {"date": "2018-05-08", "close": 79.6195, "volume": 60670520.0}, {"date": "2018-05-09", "close": 80.4, "volume": 72573220.0}, {"date": "2018-05-10", "close": 80.454, "volume": 55707880.0}, {"date": "2018-05-11", "close": 80.1455, "volume": 45171660.0}, {"date": "2018-05-14", "close": 80.077, "volume": 49206040.0}, {"date": "2018-05-15", "close": 78.806, "volume": 101328400.0}, {"date": "2018-05-16", "close": 79.364, "volume": 50709160.0}, {"date": "2018-05-17", "close": 79.088, "volume": 42624760.0}, {"date": "2018-05-18", "close": 78.7185, "volume": 52251280.0}, {"date": "2018-05-21", "close": 79.273, "volume": 56813100.0}, {"date": "2018-05-22", "close": 79.07, "volume": 41074660.0}, {"date": "2018-05-23", "close": 80.093, "volume": 66970800.0}, {"date": "2018-05-24", "close": 80.1535, "volume": 67675760.0}, {"date": "2018-05-25", "close": 80.5075, "volume": 52495680.0}, {"date": "2018-05-29", "close": 80.6435, "volume": 76747620.0}, {"date": "2018-05-30", "close": 81.2445, "volume": 57854080.0}, {"date": "2018-05-31", "close": 81.481, "volume": 63152440.0}, {"date": "2018-06-01", "close": 82.077, "volume": 66049320.0}, {"date": "2018-06-04", "close": 83.2635, "volume": 63567740.0}, {"date": "2018-06-05", "close": 84.8175, "volume": 94665500.0}, {"date": "2018-06-06", "close": 84.7875, "volume": 109320640.0}, {"date": "2018-06-07", "close": 84.465, "volume": 75122560.0}, {"date": "2018-06-08", "close": 84.1995, "volume": 58980400.0}, {"date": "2018-06-11", "close": 84.456, "volume": 46357620.0}, {"date": "2018-06-12", "close": 84.9375, "volume": 44061120.0}, {"date": "2018-06-13", "close": 85.243, "volume": 66305160.0}, {"date": "2018-06-14", "close": 86.193, "volume": 63142540.0}, {"date": "2018-06-15", "close": 85.7985, "volume": 94582020.0}, {"date": "2018-06-18", "close": 86.1895, "volume": 61882200.0}, {"date": "2018-06-19", "close": 86.739, "volume": 85569920.0}, {"date": "2018-06-20", "close": 87.504, "volume": 86416720.0}, {"date": "2018-06-21", "close": 86.511, "volume": 98263540.0}, {"date": "2018-06-22", "close": 85.7835, "volume": 81001180.0}, {"date": "2018-06-25", "close": 83.1575, "volume": 149896360.0}, {"date": "2018-06-26", "close": 84.5545, "volume": 85906400.0}, {"date": "2018-06-27", "close": 83.0255, "volume": 95577440.0}, {"date": "2018-06-28", "close": 85.0725, "volume": 90435760.0}, {"date": "2018-06-29", "close": 84.99, "volume": 89733600.0}, {"date": "2018-07-02", "close": 85.689, "volume": 63612800.0}, {"date": "2018-07-03", "close": 84.698, "volume": 43545520.0}, {"date": "2018-07-05", "close": 84.9865, "volume": 59480940.0}, {"date": "2018-07-06", "close": 85.5315, "volume": 51729000.0}, {"date": "2018-07-09", "close": 86.951, "volume": 58523880.0}, {"date": "2018-07-10", "close": 87.1535, "volume": 59546200.0}, {"date": "2018-07-11", "close": 87.75, "volume": 63344180.0}, {"date": "2018-07-12", "close": 89.831, "volume": 90225480.0}, {"date": "2018-07-13", "close": 90.6515, "volume": 87636040.0}, {"date": "2018-07-16", "close": 91.1245, "volume": 108518320.0}, {"date": "2018-07-17", "close": 92.1965, "volume": 113214100.0}, {"date": "2018-07-18", "close": 92.146, "volume": 97024160.0}, {"date": "2018-07-19", "close": 90.6485, "volume": 91801260.0}, {"date": "2018-07-20", "close": 90.685, "volume": 77588960.0}, {"date": "2018-07-23", "close": 90.1, "volume": 77178060.0}, {"date": "2018-07-24", "close": 91.462, "volume": 84566800.0}, {"date": "2018-07-25", "close": 93.1805, "volume": 73153280.0}, {"date": "2018-07-26", "close": 90.4, "volume": 192747980.0}, {"date": "2018-07-27", "close": 90.8635, "volume": 193400840.0}, {"date": "2018-07-30", "close": 88.961, "volume": 130854240.0}, {"date": "2018-07-31", "close": 88.872, "volume": 114328980.0}, {"date": "2018-08-01", "close": 89.8585, "volume": 82782880.0}, {"date": "2018-08-02", "close": 91.7165, "volume": 86758220.0}, {"date": "2018-08-03", "close": 91.1645, "volume": 69094360.0}, {"date": "2018-08-06", "close": 92.3875, "volume": 67679420.0}, {"date": "2018-08-07", "close": 93.124, "volume": 66655780.0}, {"date": "2018-08-08", "close": 94.326, "volume": 78449240.0}, {"date": "2018-08-09", "close": 94.926, "volume": 96887260.0}, {"date": "2018-08-10", "close": 94.315, "volume": 72474680.0}, {"date": "2018-08-13", "close": 94.81, "volume": 110169620.0}, {"date": "2018-08-14", "close": 95.9825, "volume": 78375160.0}, {"date": "2018-08-15", "close": 94.131, "volume": 153162160.0}, {"date": "2018-08-16", "close": 94.326, "volume": 77685060.0}, {"date": "2018-08-17", "close": 94.111, "volume": 81770960.0}, {"date": "2018-08-20", "close": 93.8355, "volume": 57086400.0}, {"date": "2018-08-21", "close": 94.171, "volume": 61364300.0}, {"date": "2018-08-22", "close": 95.245, "volume": 61167380.0}, {"date": "2018-08-23", "close": 95.145, "volume": 70963940.0}, {"date": "2018-08-24", "close": 95.2695, "volume": 55635400.0}, {"date": "2018-08-27", "close": 96.384, "volume": 70929920.0}, {"date": "2018-08-28", "close": 96.641, "volume": 61409640.0}, {"date": "2018-08-29", "close": 99.905, "volume": 128647080.0}, {"date": "2018-08-30", "close": 100.119, "volume": 145091460.0}, {"date": "2018-08-31", "close": 100.6355, "volume": 82968640.0}, {"date": "2018-09-04", "close": 101.9755, "volume": 114062560.0}, {"date": "2018-09-05", "close": 99.741, "volume": 163942340.0}, {"date": "2018-09-06", "close": 97.9155, "volume": 149461720.0}, {"date": "2018-09-07", "close": 97.6035, "volume": 97139640.0}, {"date": "2018-09-10", "close": 96.9505, "volume": 89621820.0}, {"date": "2018-09-11", "close": 99.3575, "volume": 100335600.0}, {"date": "2018-09-12", "close": 99.5, "volume": 88146680.0}, {"date": "2018-09-13", "close": 99.4935, "volume": 72107960.0}, {"date": "2018-09-14", "close": 98.5095, "volume": 71757920.0}, {"date": "2018-09-17", "close": 95.4015, "volume": 139631000.0}, {"date": "2018-09-18", "close": 97.0525, "volume": 84637840.0}, {"date": "2018-09-19", "close": 96.321, "volume": 80752820.0}, {"date": "2018-09-20", "close": 97.215, "volume": 62840500.0}, {"date": "2018-09-21", "close": 95.7505, "volume": 135494540.0}, {"date": "2018-09-24", "close": 96.718, "volume": 82931260.0}, {"date": "2018-09-25", "close": 98.7275, "volume": 87033240.0}, {"date": "2018-09-26", "close": 98.7425, "volume": 85241940.0}, {"date": "2018-09-27", "close": 100.649, "volume": 85915160.0}, {"date": "2018-09-28", "close": 100.15, "volume": 79831480.0}, {"date": "2018-10-01", "close": 100.218, "volume": 69154500.0}, {"date": "2018-10-02", "close": 98.5655, "volume": 107218480.0}, {"date": "2018-10-03", "close": 97.638, "volume": 103344480.0}, {"date": "2018-10-04", "close": 95.471, "volume": 144810980.0}, {"date": "2018-10-05", "close": 94.4825, "volume": 136324260.0}, {"date": "2018-10-08", "close": 93.221, "volume": 146936560.0}, {"date": "2018-10-09", "close": 93.516, "volume": 94648600.0}, {"date": "2018-10-10", "close": 87.7625, "volume": 217579800.0}, {"date": "2018-10-11", "close": 85.968, "volume": 277179400.0}, {"date": "2018-10-12", "close": 89.4305, "volume": 187705120.0}, {"date": "2018-10-15", "close": 88.0475, "volume": 127212120.0}, {"date": "2018-10-16", "close": 90.998, "volume": 116539700.0}, {"date": "2018-10-17", "close": 91.5865, "volume": 105651940.0}, {"date": "2018-10-18", "close": 88.536, "volume": 116787040.0}, {"date": "2018-10-19", "close": 88.2015, "volume": 117088340.0}, {"date": "2018-10-22", "close": 89.465, "volume": 89626680.0}, {"date": "2018-10-23", "close": 88.435, "volume": 134113720.0}, {"date": "2018-10-24", "close": 83.21, "volume": 136902460.0}, {"date": "2018-10-25", "close": 89.1085, "volume": 198828940.0}, {"date": "2018-10-26", "close": 82.1405, "volume": 298837200.0}, {"date": "2018-10-29", "close": 76.944, "volume": 275836200.0}, {"date": "2018-10-30", "close": 76.521, "volume": 247902600.0}, {"date": "2018-10-31", "close": 79.9005, "volume": 187457980.0}, {"date": "2018-11-01", "close": 83.2765, "volume": 161080900.0}, {"date": "2018-11-02", "close": 83.2765, "volume": 138652880.0}, {"date": "2018-11-05", "close": 81.39, "volume": 112314980.0}, {"date": "2018-11-06", "close": 82.1405, "volume": 84121860.0}, {"date": "2018-11-07", "close": 87.7745, "volume": 163335540.0}, {"date": "2018-11-08", "close": 87.7455, "volume": 130406900.0}, {"date": "2018-11-09", "close": 85.6215, "volume": 117841160.0}, {"date": "2018-11-12", "close": 81.8425, "volume": 135273860.0}, {"date": "2018-11-13", "close": 81.5585, "volume": 118029980.0}, {"date": "2018-11-14", "close": 79.9505, "volume": 128783400.0}, {"date": "2018-11-15", "close": 80.972, "volume": 167596480.0}, {"date": "2018-11-16", "close": 79.6705, "volume": 121143980.0}, {"date": "2018-11-19", "close": 75.6145, "volume": 154827400.0}, {"date": "2018-11-20", "close": 74.773, "volume": 216488200.0}, {"date": "2018-11-21", "close": 75.8365, "volume": 114148000.0}, {"date": "2018-11-23", "close": 75.103, "volume": 54152840.0}, {"date": "2018-11-26", "close": 79.0665, "volume": 124530620.0}, {"date": "2018-11-27", "close": 79.071, "volume": 115168820.0}, {"date": "2018-11-28", "close": 83.8875, "volume": 168597880.0}, {"date": "2018-11-29", "close": 83.6785, "volume": 132008480.0}, {"date": "2018-11-30", "close": 84.5085, "volume": 114883360.0}, {"date": "2018-12-03", "close": 88.618, "volume": 136808240.0}, {"date": "2018-12-04", "close": 83.42, "volume": 173068320.0}, {"date": "2018-12-06", "close": 84.9595, "volume": 174023940.0}, {"date": "2018-12-07", "close": 81.4565, "volume": 150178780.0}, {"date": "2018-12-10", "close": 82.0515, "volume": 149343180.0}, {"date": "2018-12-11", "close": 82.162, "volume": 124356660.0}, {"date": "2018-12-12", "close": 83.177, "volume": 131627120.0}, {"date": "2018-12-13", "close": 82.919, "volume": 104980860.0}, {"date": "2018-12-14", "close": 79.5955, "volume": 126953180.0}, {"date": "2018-12-17", "close": 76.0455, "volume": 174580400.0}, {"date": "2018-12-18", "close": 77.574, "volume": 129361460.0}, {"date": "2018-12-19", "close": 74.754, "volume": 172488020.0}, {"date": "2018-12-20", "close": 73.0415, "volume": 198253180.0}, {"date": "2018-12-21", "close": 68.8725, "volume": 271129400.0}, {"date": "2018-12-24", "close": 67.198, "volume": 144399920.0}, {"date": "2018-12-26", "close": 73.545, "volume": 206657400.0}, {"date": "2018-12-27", "close": 73.082, "volume": 192624560.0}, {"date": "2018-12-28", "close": 73.901, "volume": 176451960.0}, {"date": "2018-12-31", "close": 75.0985, "volume": 138831960.0}, {"date": "2019-01-02", "close": 76.9565, "volume": 157439340.0}, {"date": "2019-01-03", "close": 75.014, "volume": 138684360.0}, {"date": "2019-01-04", "close": 78.7695, "volume": 183234020.0}, {"date": "2019-01-07", "close": 81.4755, "volume": 159434400.0}, {"date": "2019-01-08", "close": 82.829, "volume": 176615060.0}, {"date": "2019-01-09", "close": 82.971, "volume": 126670560.0}, {"date": "2019-01-10", "close": 82.811, "volume": 129745040.0}, {"date": "2019-01-11", "close": 82.028, "volume": 93401860.0}, {"date": "2019-01-14", "close": 80.8605, "volume": 119785980.0}, {"date": "2019-01-15", "close": 83.728, "volume": 119285960.0}, {"date": "2019-01-16", "close": 84.189, "volume": 126872280.0}, {"date": "2019-01-17", "close": 84.661, "volume": 83596720.0}, {"date": "2019-01-18", "close": 84.81, "volume": 119466360.0}, {"date": "2019-01-22", "close": 81.6085, "volume": 128053100.0}, {"date": "2019-01-23", "close": 82.001, "volume": 103848400.0}, {"date": "2019-01-24", "close": 82.7465, "volume": 81554740.0}, {"date": "2019-01-25", "close": 83.5285, "volume": 98668680.0}, {"date": "2019-01-28", "close": 81.8945, "volume": 96151280.0}, {"date": "2019-01-29", "close": 79.694, "volume": 91831720.0}, {"date": "2019-01-30", "close": 83.5215, "volume": 114340840.0}, {"date": "2019-01-31", "close": 85.9365, "volume": 206086600.0}, {"date": "2019-02-01", "close": 81.3115, "volume": 229682600.0}, {"date": "2019-02-04", "close": 81.6655, "volume": 98226380.0}, {"date": "2019-02-05", "close": 82.9405, "volume": 88872640.0}, {"date": "2019-02-06", "close": 82.013, "volume": 78617400.0}, {"date": "2019-02-07", "close": 80.7185, "volume": 92105860.0}, {"date": "2019-02-08", "close": 79.411, "volume": 112997760.0}, {"date": "2019-02-11", "close": 79.55, "volume": 66024800.0}, {"date": "2019-02-12", "close": 81.9005, "volume": 96609740.0}, {"date": "2019-02-13", "close": 82.0, "volume": 70901920.0}, {"date": "2019-02-14", "close": 81.1325, "volume": 82131100.0}, {"date": "2019-02-15", "close": 80.3975, "volume": 86667940.0}, {"date": "2019-02-19", "close": 81.379, "volume": 73436420.0}, {"date": "2019-02-20", "close": 81.105, "volume": 66286200.0}, {"date": "2019-02-21", "close": 80.972, "volume": 69213640.0}, {"date": "2019-02-22", "close": 81.578, "volume": 61806840.0}, {"date": "2019-02-25", "close": 81.65, "volume": 63383800.0}, {"date": "2019-02-26", "close": 81.82, "volume": 53140380.0}, {"date": "2019-02-27", "close": 82.0545, "volume": 62822920.0}, {"date": "2019-02-28", "close": 81.9915, "volume": 60320160.0}, {"date": "2019-03-01", "close": 83.5865, "volume": 93232360.0}, {"date": "2019-03-04", "close": 84.8085, "volume": 123084740.0}, {"date": "2019-03-05", "close": 84.6215, "volume": 73359540.0}, {"date": "2019-03-06", "close": 83.4475, "volume": 79699920.0}, {"date": "2019-03-07", "close": 81.2975, "volume": 98911280.0}, {"date": "2019-03-08", "close": 81.04, "volume": 93198900.0}, {"date": "2019-03-11", "close": 83.531, "volume": 75945960.0}, {"date": "2019-03-12", "close": 83.655, "volume": 71259860.0}, {"date": "2019-03-13", "close": 84.5405, "volume": 70816740.0}, {"date": "2019-03-14", "close": 84.311, "volume": 58755180.0}, {"date": "2019-03-15", "close": 85.618, "volume": 150766000.0}, {"date": "2019-03-18", "close": 87.1075, "volume": 108067840.0}, {"date": "2019-03-19", "close": 88.0925, "volume": 126784640.0}, {"date": "2019-03-20", "close": 89.8635, "volume": 123076120.0}, {"date": "2019-03-21", "close": 90.963, "volume": 114801500.0}, {"date": "2019-03-22", "close": 88.2385, "volume": 126957160.0}, {"date": "2019-03-25", "close": 88.713, "volume": 101963640.0}, {"date": "2019-03-26", "close": 89.188, "volume": 96973080.0}, {"date": "2019-03-27", "close": 88.285, "volume": 86332920.0}, {"date": "2019-03-28", "close": 88.671, "volume": 60617200.0}, {"date": "2019-03-29", "close": 89.0375, "volume": 66336620.0}, {"date": "2019-04-01", "close": 90.7095, "volume": 83469600.0}, {"date": "2019-04-02", "close": 90.699, "volume": 68711120.0}, {"date": "2019-04-03", "close": 91.035, "volume": 78460860.0}, {"date": "2019-04-04", "close": 90.943, "volume": 72280260.0}, {"date": "2019-04-05", "close": 91.864, "volume": 72569160.0}, {"date": "2019-04-08", "close": 92.493, "volume": 74908560.0}, {"date": "2019-04-09", "close": 91.792, "volume": 74065660.0}, {"date": "2019-04-10", "close": 92.3665, "volume": 59038780.0}, {"date": "2019-04-11", "close": 92.2035, "volume": 52463940.0}, {"date": "2019-04-12", "close": 92.153, "volume": 61817980.0}, {"date": "2019-04-15", "close": 92.2435, "volume": 74213060.0}, {"date": "2019-04-16", "close": 93.152, "volume": 60738140.0}, {"date": "2019-04-17", "close": 93.241, "volume": 56762600.0}, {"date": "2019-04-18", "close": 93.0845, "volume": 54900040.0}, {"date": "2019-04-22", "close": 94.3655, "volume": 67223240.0}, {"date": "2019-04-23", "close": 96.1885, "volume": 92643380.0}, {"date": "2019-04-24", "close": 95.0875, "volume": 72367640.0}, {"date": "2019-04-25", "close": 95.1125, "volume": 112519440.0}, {"date": "2019-04-26", "close": 97.5315, "volume": 167932100.0}, {"date": "2019-04-29", "close": 96.9215, "volume": 80001040.0}, {"date": "2019-04-30", "close": 96.326, "volume": 69858580.0}, {"date": "2019-05-01", "close": 95.576, "volume": 62339280.0}, {"date": "2019-05-02", "close": 95.041, "volume": 79258300.0}, {"date": "2019-05-03", "close": 98.123, "volume": 127631280.0}, {"date": "2019-05-06", "close": 97.5275, "volume": 108356820.0}, {"date": "2019-05-07", "close": 96.05, "volume": 118042680.0}, {"date": "2019-05-08", "close": 95.8885, "volume": 81571360.0}, {"date": "2019-05-09", "close": 94.9935, "volume": 106165260.0}, {"date": "2019-05-10", "close": 94.499, "volume": 114359880.0}, {"date": "2019-05-13", "close": 91.134, "volume": 115668200.0}, {"date": "2019-05-14", "close": 92.006, "volume": 92582140.0}, {"date": "2019-05-15", "close": 93.5575, "volume": 93852840.0}, {"date": "2019-05-16", "close": 95.3785, "volume": 94156440.0}, {"date": "2019-05-17", "close": 93.45, "volume": 94732360.0}, {"date": "2019-05-20", "close": 92.9485, "volume": 75963960.0}, {"date": "2019-05-21", "close": 92.876, "volume": 80102440.0}, {"date": "2019-05-22", "close": 92.984, "volume": 58732020.0}, {"date": "2019-05-23", "close": 90.774, "volume": 88485300.0}, {"date": "2019-05-24", "close": 91.164, "volume": 67393460.0}, {"date": "2019-05-28", "close": 91.8215, "volume": 63999300.0}, {"date": "2019-05-29", "close": 90.9595, "volume": 85580500.0}, {"date": "2019-05-30", "close": 90.816, "volume": 62937000.0}, {"date": "2019-05-31", "close": 88.7535, "volume": 92376380.0}, {"date": "2019-06-03", "close": 84.6345, "volume": 181974160.0}, {"date": "2019-06-04", "close": 86.478, "volume": 113582420.0}, {"date": "2019-06-05", "close": 86.925, "volume": 84795640.0}, {"date": "2019-06-06", "close": 87.718, "volume": 73785440.0}, {"date": "2019-06-07", "close": 90.2015, "volume": 96164920.0}, {"date": "2019-06-10", "close": 93.0315, "volume": 107420140.0}, {"date": "2019-06-11", "close": 93.185, "volume": 80853880.0}, {"date": "2019-06-12", "close": 92.766, "volume": 53566700.0}, {"date": "2019-06-13", "close": 93.515, "volume": 55916200.0}, {"date": "2019-06-14", "close": 93.4835, "volume": 57023260.0}, {"date": "2019-06-17", "close": 94.3015, "volume": 52686840.0}, {"date": "2019-06-18", "close": 95.0685, "volume": 77914560.0}, {"date": "2019-06-19", "close": 95.4395, "volume": 57906940.0}, {"date": "2019-06-20", "close": 95.9095, "volume": 64343060.0}, {"date": "2019-06-21", "close": 95.565, "volume": 78671520.0}, {"date": "2019-06-24", "close": 95.695, "volume": 45659380.0}, {"date": "2019-06-25", "close": 93.9135, "volume": 60246940.0}, {"date": "2019-06-26", "close": 94.8915, "volume": 48838200.0}, {"date": "2019-06-27", "close": 95.214, "volume": 42834420.0}, {"date": "2019-06-28", "close": 94.6815, "volume": 60747160.0}, {"date": "2019-07-01", "close": 96.1095, "volume": 64066940.0}, {"date": "2019-07-02", "close": 96.7155, "volume": 53025980.0}, {"date": "2019-07-03", "close": 96.95, "volume": 33805880.0}, {"date": "2019-07-05", "close": 97.1455, "volume": 52567180.0}, {"date": "2019-07-08", "close": 97.616, "volume": 57667420.0}, {"date": "2019-07-09", "close": 99.415, "volume": 86913960.0}, {"date": "2019-07-10", "close": 100.8705, "volume": 98638040.0}, {"date": "2019-07-11", "close": 100.0535, "volume": 86355320.0}, {"date": "2019-07-12", "close": 100.55, "volume": 50185940.0}, {"date": "2019-07-15", "close": 101.0495, "volume": 59626860.0}, {"date": "2019-07-16", "close": 100.495, "volume": 52363960.0}, {"date": "2019-07-17", "close": 99.6015, "volume": 51176180.0}, {"date": "2019-07-18", "close": 98.895, "volume": 70085040.0}, {"date": "2019-07-19", "close": 98.226, "volume": 63712240.0}, {"date": "2019-07-22", "close": 99.2815, "volume": 58162220.0}, {"date": "2019-07-23", "close": 99.7245, "volume": 54069600.0}, {"date": "2019-07-24", "close": 100.0405, "volume": 52626000.0}, {"date": "2019-07-25", "close": 98.691, "volume": 82729220.0}, {"date": "2019-07-26", "close": 97.1525, "volume": 98542860.0}, {"date": "2019-07-29", "close": 95.6225, "volume": 89863800.0}, {"date": "2019-07-30", "close": 94.9265, "volume": 58217760.0}, {"date": "2019-07-31", "close": 93.339, "volume": 89414540.0}, {"date": "2019-08-01", "close": 92.766, "volume": 94266220.0}, {"date": "2019-08-02", "close": 91.162, "volume": 99124500.0}, {"date": "2019-08-05", "close": 88.2565, "volume": 121164240.0}, {"date": "2019-08-06", "close": 89.3915, "volume": 101405160.0}, {"date": "2019-08-07", "close": 89.67, "volume": 90537680.0}, {"date": "2019-08-08", "close": 91.6445, "volume": 74024840.0}, {"date": "2019-08-09", "close": 90.379, "volume": 57595400.0}, {"date": "2019-08-12", "close": 89.246, "volume": 58109960.0}, {"date": "2019-08-13", "close": 91.217, "volume": 81500420.0}, {"date": "2019-08-14", "close": 88.148, "volume": 97872980.0}, {"date": "2019-08-15", "close": 88.806, "volume": 76198960.0}, {"date": "2019-08-16", "close": 89.6285, "volume": 61084800.0}, {"date": "2019-08-19", "close": 90.806, "volume": 56406060.0}, {"date": "2019-08-20", "close": 90.069, "volume": 38656700.0}, {"date": "2019-08-21", "close": 91.177, "volume": 40784620.0}, {"date": "2019-08-22", "close": 90.28, "volume": 53167760.0}, {"date": "2019-08-23", "close": 87.481, "volume": 105557960.0}, {"date": "2019-08-26", "close": 88.4435, "volume": 61706400.0}, {"date": "2019-08-27", "close": 88.0915, "volume": 60544900.0}, {"date": "2019-08-28", "close": 88.2125, "volume": 48437860.0}, {"date": "2019-08-29", "close": 89.32, "volume": 60360240.0}, {"date": "2019-08-30", "close": 88.8145, "volume": 61282940.0}, {"date": "2019-09-03", "close": 89.492, "volume": 70937180.0}, {"date": "2019-09-04", "close": 90.031, "volume": 46524560.0}, {"date": "2019-09-05", "close": 92.036, "volume": 66503780.0}, {"date": "2019-09-06", "close": 91.6755, "volume": 49938660.0}, {"date": "2019-09-09", "close": 91.5675, "volume": 59990300.0}, {"date": "2019-09-10", "close": 91.0275, "volume": 52277580.0}, {"date": "2019-09-11", "close": 91.1495, "volume": 48655340.0}, {"date": "2019-09-12", "close": 92.1775, "volume": 56470100.0}, {"date": "2019-09-13", "close": 91.967, "volume": 39426340.0}, {"date": "2019-09-16", "close": 90.392, "volume": 73509460.0}, {"date": "2019-09-17", "close": 91.1275, "volume": 40661160.0}, {"date": "2019-09-18", "close": 90.873, "volume": 50720240.0}, {"date": "2019-09-19", "close": 91.075, "volume": 41566700.0}, {"date": "2019-09-20", "close": 89.708, "volume": 111116780.0}, {"date": "2019-09-23", "close": 89.265, "volume": 62782840.0}, {"date": "2019-09-24", "close": 87.0805, "volume": 92758020.0}, {"date": "2019-09-25", "close": 88.4165, "volume": 70621960.0}, {"date": "2019-09-26", "close": 86.992, "volume": 71439040.0}, {"date": "2019-09-27", "close": 86.2725, "volume": 78960580.0}, {"date": "2019-09-30", "close": 86.7955, "volume": 55215360.0}, {"date": "2019-10-01", "close": 86.7825, "volume": 63409200.0}, {"date": "2019-10-02", "close": 85.6615, "volume": 66769520.0}, {"date": "2019-10-03", "close": 86.221, "volume": 72487420.0}, {"date": "2019-10-04", "close": 86.9825, "volume": 49785540.0}, {"date": "2019-10-07", "close": 86.633, "volume": 43751960.0}, {"date": "2019-10-08", "close": 85.2755, "volume": 52536800.0}, {"date": "2019-10-09", "close": 86.0995, "volume": 41786700.0}, {"date": "2019-10-10", "close": 86.013, "volume": 54430620.0}, {"date": "2019-10-11", "close": 86.596, "volume": 65590680.0}, {"date": "2019-10-14", "close": 86.8215, "volume": 38577960.0}, {"date": "2019-10-15", "close": 88.369, "volume": 62584880.0}, {"date": "2019-10-16", "close": 88.8715, "volume": 56081360.0}, {"date": "2019-10-17", "close": 89.374, "volume": 54275460.0}, {"date": "2019-10-18", "close": 87.8755, "volume": 67321820.0}, {"date": "2019-10-21", "close": 89.283, "volume": 44498040.0}, {"date": "2019-10-22", "close": 88.2865, "volume": 44688500.0}, {"date": "2019-10-23", "close": 88.1085, "volume": 43807600.0}, {"date": "2019-10-24", "close": 89.039, "volume": 104087000.0}, {"date": "2019-10-25", "close": 88.0665, "volume": 192528040.0}, {"date": "2019-10-28", "close": 88.854, "volume": 74177020.0}, {"date": "2019-10-29", "close": 88.1355, "volume": 45537100.0}, {"date": "2019-10-30", "close": 88.9995, "volume": 48988100.0}, {"date": "2019-10-31", "close": 88.833, "volume": 55623700.0}, {"date": "2019-11-01", "close": 89.572, "volume": 55807080.0}, {"date": "2019-11-04", "close": 90.233, "volume": 55438440.0}, {"date": "2019-11-05", "close": 90.0855, "volume": 37710860.0}, {"date": "2019-11-06", "close": 89.7885, "volume": 40595660.0}, {"date": "2019-11-07", "close": 89.41, "volume": 53021720.0}, {"date": "2019-11-08", "close": 89.294, "volume": 42523960.0}, {"date": "2019-11-11", "close": 88.5825, "volume": 38956200.0}, {"date": "2019-11-12", "close": 88.9, "volume": 40778500.0}, {"date": "2019-11-13", "close": 87.6555, "volume": 58537840.0}, {"date": "2019-11-14", "close": 87.73, "volume": 45388340.0}, {"date": "2019-11-15", "close": 86.9745, "volume": 78622820.0}, {"date": "2019-11-18", "close": 87.6265, "volume": 56838140.0}, {"date": "2019-11-19", "close": 87.6395, "volume": 45490700.0}, {"date": "2019-11-20", "close": 87.2765, "volume": 55875180.0}, {"date": "2019-11-21", "close": 86.7355, "volume": 53258760.0}, {"date": "2019-11-22", "close": 87.286, "volume": 49581620.0}, {"date": "2019-11-25", "close": 88.692, "volume": 69789340.0}, {"date": "2019-11-26", "close": 89.847, "volume": 63808560.0}, {"date": "2019-11-27", "close": 90.9255, "volume": 60716920.0}, {"date": "2019-11-29", "close": 90.04, "volume": 38468800.0}, {"date": "2019-12-02", "close": 89.08, "volume": 78635000.0}, {"date": "2019-12-03", "close": 88.498, "volume": 70591640.0}, {"date": "2019-12-04", "close": 88.0345, "volume": 53614000.0}, {"date": "2019-12-05", "close": 87.024, "volume": 56557040.0}, {"date": "2019-12-06", "close": 87.58, "volume": 62399580.0}, {"date": "2019-12-09", "close": 87.4755, "volume": 50049780.0}, {"date": "2019-12-10", "close": 86.9605, "volume": 50312880.0}, {"date": "2019-12-11", "close": 87.436, "volume": 42026360.0}, {"date": "2019-12-12", "close": 88.0165, "volume": 62078980.0}, {"date": "2019-12-13", "close": 88.047, "volume": 54958180.0}, {"date": "2019-12-16", "close": 88.4605, "volume": 62986900.0}, {"date": "2019-12-17", "close": 89.533, "volume": 72933940.0}, {"date": "2019-12-18", "close": 89.2015, "volume": 67082740.0}, {"date": "2019-12-19", "close": 89.614, "volume": 54766400.0}, {"date": "2019-12-20", "close": 89.325, "volume": 103049200.0}, {"date": "2019-12-23", "close": 89.65, "volume": 42749860.0}, {"date": "2019-12-24", "close": 89.4605, "volume": 17626740.0}, {"date": "2019-12-26", "close": 93.4385, "volume": 120492160.0}, {"date": "2019-12-27", "close": 93.49, "volume": 123775080.0}, {"date": "2019-12-30", "close": 92.3445, "volume": 73546120.0}, {"date": "2019-12-31", "close": 92.392, "volume": 50207600.0}, {"date": "2020-01-02", "close": 94.9005, "volume": 80718200.0}, {"date": "2020-01-03", "close": 93.7485, "volume": 75332080.0}, {"date": "2020-01-06", "close": 95.144, "volume": 81313960.0}, {"date": "2020-01-07", "close": 95.343, "volume": 82680200.0}, {"date": "2020-01-08", "close": 94.5985, "volume": 70239320.0}, {"date": "2020-01-09", "close": 95.0525, "volume": 63499240.0}, {"date": "2020-01-10", "close": 94.158, "volume": 57139180.0}, {"date": "2020-01-13", "close": 94.565, "volume": 55716880.0}, {"date": "2020-01-14", "close": 93.472, "volume": 68927620.0}, {"date": "2020-01-15", "close": 93.101, "volume": 57931840.0}, {"date": "2020-01-16", "close": 93.897, "volume": 53189860.0}, {"date": "2020-01-17", "close": 93.236, "volume": 79946800.0}, {"date": "2020-01-21", "close": 94.6, "volume": 74155700.0}, {"date": "2020-01-22", "close": 94.373, "volume": 64325140.0}, {"date": "2020-01-23", "close": 94.229, "volume": 49692260.0}, {"date": "2020-01-24", "close": 93.082, "volume": 75323620.0}, {"date": "2020-01-27", "close": 91.417, "volume": 70570180.0}, {"date": "2020-01-28", "close": 92.6625, "volume": 56160800.0}, {"date": "2020-01-29", "close": 92.9, "volume": 42027800.0}, {"date": "2020-01-30", "close": 93.534, "volume": 126548760.0}, {"date": "2020-01-31", "close": 100.436, "volume": 311345600.0}, {"date": "2020-02-03", "close": 100.21, "volume": 117981880.0}, {"date": "2020-02-04", "close": 102.4835, "volume": 105786760.0}, {"date": "2020-02-05", "close": 101.9935, "volume": 87523480.0}, {"date": "2020-02-06", "close": 102.5115, "volume": 63659080.0}, {"date": "2020-02-07", "close": 103.964, "volume": 101906940.0}, {"date": "2020-02-10", "close": 106.6955, "volume": 101124700.0}, {"date": "2020-02-11", "close": 107.54, "volume": 114920220.0}, {"date": "2020-02-12", "close": 108.0, "volume": 66685280.0}, {"date": "2020-02-13", "close": 107.4935, "volume": 60635820.0}, {"date": "2020-02-14", "close": 106.7435, "volume": 52123380.0}, {"date": "2020-02-18", "close": 107.7835, "volume": 59021400.0}, {"date": "2020-02-19", "close": 108.511, "volume": 51223300.0}, {"date": "2020-02-20", "close": 107.655, "volume": 62626840.0}, {"date": "2020-02-21", "close": 104.7985, "volume": 93014800.0}, {"date": "2020-02-24", "close": 100.4645, "volume": 130939940.0}, {"date": "2020-02-25", "close": 98.637, "volume": 124381880.0}, {"date": "2020-02-26", "close": 98.9795, "volume": 104808040.0}, {"date": "2020-02-27", "close": 94.215, "volume": 162879860.0}, {"date": "2020-02-28", "close": 94.1875, "volume": 189875940.0}, {"date": "2020-03-02", "close": 97.6975, "volume": 135233020.0}, {"date": "2020-03-03", "close": 95.4495, "volume": 150689820.0}, {"date": "2020-03-04", "close": 98.7915, "volume": 95458380.0}, {"date": "2020-03-05", "close": 96.2015, "volume": 94964200.0}, {"date": "2020-03-06", "close": 95.0545, "volume": 105471600.0}, {"date": "2020-03-09", "close": 90.0305, "volume": 156264640.0}, {"date": "2020-03-10", "close": 94.591, "volume": 142666200.0}, {"date": "2020-03-11", "close": 91.043, "volume": 112936620.0}, {"date": "2020-03-12", "close": 83.8305, "volume": 226924200.0}, {"date": "2020-03-13", "close": 89.25, "volume": 176194500.0}, {"date": "2020-03-16", "close": 84.4575, "volume": 178345300.0}, {"date": "2020-03-17", "close": 90.392, "volume": 218342600.0}, {"date": "2020-03-18", "close": 91.5, "volume": 192904360.0}, {"date": "2020-03-19", "close": 94.0465, "volume": 207998800.0}, {"date": "2020-03-20", "close": 92.3045, "volume": 196357000.0}, {"date": "2020-03-23", "close": 95.1415, "volume": 156169780.0}, {"date": "2020-03-24", "close": 97.005, "volume": 142941600.0}, {"date": "2020-03-25", "close": 94.292, "volume": 129581460.0}, {"date": "2020-03-26", "close": 97.7745, "volume": 124702360.0}, {"date": "2020-03-27", "close": 95.005, "volume": 107757940.0}, {"date": "2020-03-30", "close": 98.1975, "volume": 122521740.0}, {"date": "2020-03-31", "close": 97.486, "volume": 102472520.0}, {"date": "2020-04-01", "close": 95.385, "volume": 82437500.0}, {"date": "2020-04-02", "close": 95.9415, "volume": 86719700.0}, {"date": "2020-04-03", "close": 95.3295, "volume": 72197400.0}, {"date": "2020-04-06", "close": 99.8795, "volume": 115463620.0}, {"date": "2020-04-07", "close": 100.58, "volume": 102279660.0}, {"date": "2020-04-08", "close": 102.15, "volume": 79546260.0}, {"date": "2020-04-09", "close": 102.138, "volume": 93112340.0}, {"date": "2020-04-13", "close": 108.4435, "volume": 134334180.0}, {"date": "2020-04-14", "close": 114.166, "volume": 161743860.0}, {"date": "2020-04-15", "close": 115.384, "volume": 137331340.0}, {"date": "2020-04-16", "close": 120.4095, "volume": 240764000.0}, {"date": "2020-04-17", "close": 118.75, "volume": 158600200.0}, {"date": "2020-04-20", "close": 119.6805, "volume": 115413880.0}, {"date": "2020-04-21", "close": 116.406, "volume": 149533580.0}, {"date": "2020-04-22", "close": 118.1745, "volume": 84365900.0}, {"date": "2020-04-23", "close": 119.9725, "volume": 101331040.0}, {"date": "2020-04-24", "close": 120.511, "volume": 76635940.0}, {"date": "2020-04-27", "close": 118.8, "volume": 112912900.0}, {"date": "2020-04-28", "close": 115.704, "volume": 105388920.0}, {"date": "2020-04-29", "close": 118.6355, "volume": 91831860.0}, {"date": "2020-04-30", "close": 123.7, "volume": 190692220.0}, {"date": "2020-05-01", "close": 114.302, "volume": 195452100.0}, {"date": "2020-05-04", "close": 115.7995, "volume": 97318520.0}, {"date": "2020-05-05", "close": 115.89, "volume": 64849920.0}, {"date": "2020-05-06", "close": 117.563, "volume": 62356280.0}, {"date": "2020-05-07", "close": 118.3805, "volume": 67928220.0}, {"date": "2020-05-08", "close": 118.9805, "volume": 64224560.0}, {"date": "2020-05-11", "close": 120.45, "volume": 65184620.0}, {"date": "2020-05-12", "close": 117.8475, "volume": 61498320.0}, {"date": "2020-05-13", "close": 118.396, "volume": 95658380.0}, {"date": "2020-05-14", "close": 119.4425, "volume": 72962560.0}, {"date": "2020-05-15", "close": 120.489, "volume": 84699020.0}, {"date": "2020-05-18", "close": 121.313, "volume": 87331440.0}, {"date": "2020-05-19", "close": 122.4665, "volume": 86409960.0}, {"date": "2020-05-20", "close": 124.897, "volume": 79962860.0}, {"date": "2020-05-21", "close": 122.337, "volume": 102288060.0}, {"date": "2020-05-22", "close": 121.844, "volume": 57341580.0}, {"date": "2020-05-26", "close": 121.093, "volume": 71363060.0}, {"date": "2020-05-27", "close": 120.5195, "volume": 101138900.0}, {"date": "2020-05-28", "close": 120.055, "volume": 63862720.0}, {"date": "2020-05-29", "close": 122.1185, "volume": 70586580.0}, {"date": "2020-06-01", "close": 123.552, "volume": 58760640.0}, {"date": "2020-06-02", "close": 123.6205, "volume": 50598060.0}, {"date": "2020-06-03", "close": 123.92, "volume": 53420480.0}, {"date": "2020-06-04", "close": 123.03, "volume": 58974200.0}, {"date": "2020-06-05", "close": 124.15, "volume": 66128900.0}, {"date": "2020-06-08", "close": 126.203, "volume": 79413080.0}, {"date": "2020-06-09", "close": 130.043, "volume": 103519000.0}, {"date": "2020-06-10", "close": 132.3725, "volume": 98920620.0}, {"date": "2020-06-11", "close": 127.898, "volume": 116002140.0}, {"date": "2020-06-12", "close": 127.251, "volume": 108722540.0}, {"date": "2020-06-15", "close": 128.634, "volume": 77466700.0}, {"date": "2020-06-16", "close": 130.7635, "volume": 71912980.0}, {"date": "2020-06-17", "close": 132.049, "volume": 59186320.0}, {"date": "2020-06-18", "close": 132.699, "volume": 49755480.0}, {"date": "2020-06-19", "close": 133.7505, "volume": 115539260.0}, {"date": "2020-06-22", "close": 135.691, "volume": 64175600.0}, {"date": "2020-06-23", "close": 138.2205, "volume": 84634140.0}, {"date": "2020-06-24", "close": 136.72, "volume": 90532100.0}, {"date": "2020-06-25", "close": 137.729, "volume": 59373140.0}, {"date": "2020-06-26", "close": 134.6435, "volume": 130015680.0}, {"date": "2020-06-29", "close": 134.019, "volume": 84468440.0}, {"date": "2020-06-30", "close": 137.941, "volume": 75393720.0}, {"date": "2020-07-01", "close": 143.935, "volume": 127268780.0}, {"date": "2020-07-02", "close": 144.515, "volume": 131867740.0}, {"date": "2020-07-06", "close": 152.852, "volume": 137612840.0}, {"date": "2020-07-07", "close": 150.006, "volume": 105150280.0}, {"date": "2020-07-08", "close": 154.0555, "volume": 100752700.0}, {"date": "2020-07-09", "close": 159.1315, "volume": 127773180.0}, {"date": "2020-07-10", "close": 160.0, "volume": 109719640.0}, {"date": "2020-07-13", "close": 155.2, "volume": 154408400.0}, {"date": "2020-07-14", "close": 154.2, "volume": 144638660.0}, {"date": "2020-07-15", "close": 150.4435, "volume": 115777480.0}, {"date": "2020-07-16", "close": 149.995, "volume": 127884920.0}, {"date": "2020-07-17", "close": 148.0985, "volume": 95226380.0}, {"date": "2020-07-20", "close": 159.842, "volume": 151963520.0}, {"date": "2020-07-21", "close": 156.9145, "volume": 122699300.0}, {"date": "2020-07-22", "close": 154.9955, "volume": 82084500.0}, {"date": "2020-07-23", "close": 149.3275, "volume": 113138120.0}, {"date": "2020-07-24", "close": 150.4455, "volume": 112648260.0}, {"date": "2020-07-27", "close": 152.7605, "volume": 83409840.0}, {"date": "2020-07-28", "close": 150.0165, "volume": 62533020.0}, {"date": "2020-07-29", "close": 151.6765, "volume": 59481200.0}, {"date": "2020-07-30", "close": 152.594, "volume": 122565300.0}, {"date": "2020-07-31", "close": 158.234, "volume": 161667380.0}, {"date": "2020-08-03", "close": 155.5945, "volume": 101493260.0}, {"date": "2020-08-04", "close": 156.9415, "volume": 93885880.0}, {"date": "2020-08-05", "close": 160.2515, "volume": 78600500.0}, {"date": "2020-08-06", "close": 161.25, "volume": 78812040.0}, {"date": "2020-08-07", "close": 158.373, "volume": 78722540.0}, {"date": "2020-08-10", "close": 157.408, "volume": 63345480.0}, {"date": "2020-08-11", "close": 154.0335, "volume": 74361140.0}, {"date": "2020-08-12", "close": 158.112, "volume": 70544580.0}, {"date": "2020-08-13", "close": 158.051, "volume": 62980860.0}, {"date": "2020-08-14", "close": 157.401, "volume": 55034460.0}, {"date": "2020-08-17", "close": 159.1205, "volume": 53824740.0}, {"date": "2020-08-18", "close": 165.6245, "volume": 106919480.0}, {"date": "2020-08-19", "close": 163.024, "volume": 83702740.0}, {"date": "2020-08-20", "close": 164.8685, "volume": 66649560.0}, {"date": "2020-08-21", "close": 164.236, "volume": 71517240.0}, {"date": "2020-08-24", "close": 165.373, "volume": 93325160.0}, {"date": "2020-08-25", "close": 167.3245, "volume": 79856840.0}, {"date": "2020-08-26", "close": 172.0925, "volume": 130174860.0}, {"date": "2020-08-27", "close": 170.0, "volume": 85295900.0}, {"date": "2020-08-28", "close": 170.09, "volume": 57939560.0}, {"date": "2020-08-31", "close": 172.548, "volume": 83717700.0}, {"date": "2020-09-01", "close": 174.956, "volume": 69528140.0}, {"date": "2020-09-02", "close": 176.5725, "volume": 78629520.0}, {"date": "2020-09-03", "close": 168.4, "volume": 163222260.0}, {"date": "2020-09-04", "close": 164.731, "volume": 175635080.0}, {"date": "2020-09-08", "close": 157.492, "volume": 121884100.0}, {"date": "2020-09-09", "close": 163.4305, "volume": 103773500.0}, {"date": "2020-09-10", "close": 158.7555, "volume": 106614820.0}, {"date": "2020-09-11", "close": 155.811, "volume": 101879640.0}, {"date": "2020-09-14", "close": 155.1485, "volume": 90591920.0}, {"date": "2020-09-15", "close": 157.8065, "volume": 80430700.0}, {"date": "2020-09-16", "close": 153.905, "volume": 90623780.0}, {"date": "2020-09-17", "close": 150.4365, "volume": 128981000.0}, {"date": "2020-09-18", "close": 147.7455, "volume": 177851600.0}, {"date": "2020-09-21", "close": 148.0235, "volume": 122358500.0}, {"date": "2020-09-22", "close": 156.4495, "volume": 138976320.0}, {"date": "2020-09-23", "close": 149.993, "volume": 113053300.0}, {"date": "2020-09-24", "close": 150.9895, "volume": 110587840.0}, {"date": "2020-09-25", "close": 154.7565, "volume": 92304040.0}, {"date": "2020-09-28", "close": 158.7025, "volume": 84483300.0}, {"date": "2020-09-29", "close": 157.244, "volume": 70067960.0}, {"date": "2020-09-30", "close": 157.4365, "volume": 97922020.0}, {"date": "2020-10-01", "close": 161.063, "volume": 99438440.0}, {"date": "2020-10-02", "close": 156.25, "volume": 112261960.0}, {"date": "2020-10-05", "close": 159.96, "volume": 75506640.0}, {"date": "2020-10-06", "close": 154.998, "volume": 101737140.0}, {"date": "2020-10-07", "close": 159.7845, "volume": 86188780.0}, {"date": "2020-10-08", "close": 159.5275, "volume": 63482280.0}, {"date": "2020-10-09", "close": 164.3325, "volume": 98157420.0}, {"date": "2020-10-12", "close": 172.1465, "volume": 167283960.0}, {"date": "2020-10-13", "close": 172.1815, "volume": 114893940.0}, {"date": "2020-10-14", "close": 168.1855, "volume": 116578320.0}, {"date": "2020-10-15", "close": 166.9325, "volume": 104468960.0}, {"date": "2020-10-16", "close": 163.6355, "volume": 129487060.0}, {"date": "2020-10-19", "close": 160.3605, "volume": 104472520.0}, {"date": "2020-10-20", "close": 160.8505, "volume": 90193560.0}, {"date": "2020-10-21", "close": 159.247, "volume": 91854720.0}, {"date": "2020-10-22", "close": 158.82, "volume": 84240100.0}, {"date": "2020-10-23", "close": 160.22, "volume": 69333740.0}, {"date": "2020-10-26", "close": 160.352, "volume": 118023020.0}, {"date": "2020-10-27", "close": 164.3165, "volume": 85820940.0}, {"date": "2020-10-28", "close": 158.139, "volume": 111766600.0}, {"date": "2020-10-29", "close": 160.5505, "volume": 131930580.0}, {"date": "2020-10-30", "close": 151.8075, "volume": 167921620.0}, {"date": "2020-11-02", "close": 150.224, "volume": 145147000.0}, {"date": "2020-11-03", "close": 152.4205, "volume": 97957600.0}, {"date": "2020-11-04", "close": 162.058, "volume": 136780820.0}, {"date": "2020-11-05", "close": 166.1, "volume": 115785700.0}, {"date": "2020-11-06", "close": 165.5685, "volume": 92946600.0}, {"date": "2020-11-09", "close": 157.187, "volume": 143808120.0}, {"date": "2020-11-10", "close": 151.751, "volume": 131819120.0}, {"date": "2020-11-11", "close": 156.8695, "volume": 87338460.0}, {"date": "2020-11-12", "close": 155.514, "volume": 87424160.0}, {"date": "2020-11-13", "close": 156.4405, "volume": 75251740.0}, {"date": "2020-11-16", "close": 156.553, "volume": 76173520.0}, {"date": "2020-11-17", "close": 156.783, "volume": 68894700.0}, {"date": "2020-11-18", "close": 155.273, "volume": 58336720.0}, {"date": "2020-11-19", "close": 155.851, "volume": 60205400.0}, {"date": "2020-11-20", "close": 154.97, "volume": 67602760.0}, {"date": "2020-11-23", "close": 154.9195, "volume": 94177740.0}, {"date": "2020-11-24", "close": 155.903, "volume": 72042040.0}, {"date": "2020-11-25", "close": 159.2535, "volume": 75808060.0}, {"date": "2020-11-27", "close": 159.767, "volume": 47857340.0}, {"date": "2020-11-30", "close": 158.402, "volume": 81278320.0}, {"date": "2020-12-01", "close": 161.004, "volume": 90887640.0}, {"date": "2020-12-02", "close": 160.1765, "volume": 62586080.0}, {"date": "2020-12-03", "close": 159.3365, "volume": 57840780.0}, {"date": "2020-12-04", "close": 158.129, "volume": 58272220.0}, {"date": "2020-12-07", "close": 157.9, "volume": 55026320.0}, {"date": "2020-12-08", "close": 158.8645, "volume": 65726060.0}, {"date": "2020-12-09", "close": 155.21, "volume": 82016720.0}, {"date": "2020-12-10", "close": 155.0745, "volume": 60603720.0}, {"date": "2020-12-11", "close": 155.821, "volume": 61293900.0}, {"date": "2020-12-14", "close": 157.8485, "volume": 83115880.0}, {"date": "2020-12-15", "close": 158.256, "volume": 66473720.0}, {"date": "2020-12-16", "close": 162.048, "volume": 88552320.0}, {"date": "2020-12-17", "close": 161.804, "volume": 69486940.0}, {"date": "2020-12-18", "close": 160.0825, "volume": 119914260.0}, {"date": "2020-12-21", "close": 160.309, "volume": 76736920.0}, {"date": "2020-12-22", "close": 160.326, "volume": 47635620.0}, {"date": "2020-12-23", "close": 159.2635, "volume": 41875740.0}, {"date": "2020-12-24", "close": 158.6345, "volume": 29038340.0}, {"date": "2020-12-28", "close": 164.198, "volume": 113735740.0}, {"date": "2020-12-29", "close": 166.1, "volume": 97458660.0}, {"date": "2020-12-30", "close": 164.2925, "volume": 64186200.0}, {"date": "2020-12-31", "close": 162.8465, "volume": 59144120.0}, {"date": "2021-01-04", "close": 159.3315, "volume": 88228980.0}, {"date": "2021-01-05", "close": 160.9255, "volume": 53110960.0}, {"date": "2021-01-06", "close": 156.919, "volume": 87896300.0}, {"date": "2021-01-07", "close": 158.108, "volume": 70290900.0}, {"date": "2021-01-08", "close": 159.135, "volume": 70754880.0}, {"date": "2021-01-11", "close": 155.7105, "volume": 73381900.0}, {"date": "2021-01-12", "close": 156.0415, "volume": 70291640.0}, {"date": "2021-01-13", "close": 158.2945, "volume": 66424880.0}, {"date": "2021-01-14", "close": 156.3735, "volume": 61418380.0}, {"date": "2021-01-15", "close": 155.2125, "volume": 84879900.0}, {"date": "2021-01-19", "close": 156.038, "volume": 66102840.0}, {"date": "2021-01-20", "close": 163.169, "volume": 106196700.0}, {"date": "2021-01-21", "close": 165.3495, "volume": 98901020.0}, {"date": "2021-01-22", "close": 164.6115, "volume": 56438280.0}, {"date": "2021-01-25", "close": 164.7, "volume": 74995160.0}, {"date": "2021-01-26", "close": 166.3065, "volume": 59104700.0}, {"date": "2021-01-27", "close": 161.629, "volume": 93203160.0}, {"date": "2021-01-28", "close": 161.881, "volume": 62984560.0}, {"date": "2021-01-29", "close": 160.31, "volume": 85871120.0}, {"date": "2021-02-01", "close": 167.144, "volume": 83204240.0}, {"date": "2021-02-02", "close": 169.0, "volume": 141972740.0}, {"date": "2021-02-03", "close": 165.6265, "volume": 141775620.0}, {"date": "2021-02-04", "close": 166.55, "volume": 73413220.0}, {"date": "2021-02-05", "close": 167.6075, "volume": 72416160.0}, {"date": "2021-02-08", "close": 166.147, "volume": 65147820.0}, {"date": "2021-02-09", "close": 165.25, "volume": 44070520.0}, {"date": "2021-02-10", "close": 164.329, "volume": 63031000.0}, {"date": "2021-02-11", "close": 163.1065, "volume": 46028340.0}, {"date": "2021-02-12", "close": 163.8855, "volume": 46706780.0}, {"date": "2021-02-16", "close": 163.4475, "volume": 51494420.0}, {"date": "2021-02-17", "close": 165.432, "volume": 66041980.0}, {"date": "2021-02-18", "close": 166.4115, "volume": 60672140.0}, {"date": "2021-02-19", "close": 162.495, "volume": 86103680.0}, {"date": "2021-02-22", "close": 159.037, "volume": 70313580.0}, {"date": "2021-02-23", "close": 159.725, "volume": 93544440.0}, {"date": "2021-02-24", "close": 157.9765, "volume": 60225500.0}, {"date": "2021-02-25", "close": 152.858, "volume": 90676020.0}, {"date": "2021-02-26", "close": 154.6465, "volume": 85518600.0}, {"date": "2021-03-01", "close": 157.307, "volume": 54679260.0}, {"date": "2021-03-02", "close": 154.7265, "volume": 51915240.0}, {"date": "2021-03-03", "close": 150.25, "volume": 79774500.0}, {"date": "2021-03-04", "close": 148.8785, "volume": 109631560.0}, {"date": "2021-03-05", "close": 150.023, "volume": 107771020.0}, {"date": "2021-03-08", "close": 147.5975, "volume": 83700160.0}, {"date": "2021-03-09", "close": 153.1425, "volume": 80600640.0}, {"date": "2021-03-10", "close": 152.882, "volume": 60249780.0}, {"date": "2021-03-11", "close": 155.6795, "volume": 55527820.0}, {"date": "2021-03-12", "close": 154.4745, "volume": 48437760.0}, {"date": "2021-03-15", "close": 154.084, "volume": 58371840.0}, {"date": "2021-03-16", "close": 154.593, "volume": 50775280.0}, {"date": "2021-03-17", "close": 156.7865, "volume": 62371680.0}, {"date": "2021-03-18", "close": 151.3995, "volume": 73140540.0}, {"date": "2021-03-19", "close": 153.748, "volume": 92507080.0}, {"date": "2021-03-22", "close": 155.5435, "volume": 58043580.0}, {"date": "2021-03-23", "close": 156.875, "volume": 76345260.0}, {"date": "2021-03-24", "close": 154.3535, "volume": 59179620.0}, {"date": "2021-03-25", "close": 152.313, "volume": 71269380.0}, {"date": "2021-03-26", "close": 152.6015, "volume": 66258480.0}, {"date": "2021-03-29", "close": 153.7865, "volume": 54919360.0}, {"date": "2021-03-30", "close": 152.7645, "volume": 46752060.0}, {"date": "2021-03-31", "close": 154.704, "volume": 61877920.0}, {"date": "2021-04-01", "close": 158.05, "volume": 58806360.0}, {"date": "2021-04-05", "close": 161.3365, "volume": 66697640.0}, {"date": "2021-04-06", "close": 161.191, "volume": 50756180.0}, {"date": "2021-04-07", "close": 163.9695, "volume": 66924540.0}, {"date": "2021-04-08", "close": 164.965, "volume": 56241800.0}, {"date": "2021-04-09", "close": 168.61, "volume": 86829460.0}, {"date": "2021-04-12", "close": 168.9695, "volume": 65635960.0}, {"date": "2021-04-13", "close": 170.0, "volume": 66316740.0}, {"date": "2021-04-14", "close": 166.65, "volume": 62904080.0}, {"date": "2021-04-15", "close": 168.9545, "volume": 64671600.0}, {"date": "2021-04-16", "close": 169.972, "volume": 63720980.0}, {"date": "2021-04-19", "close": 168.6005, "volume": 54508100.0}, {"date": "2021-04-20", "close": 166.7345, "volume": 52460640.0}, {"date": "2021-04-21", "close": 168.101, "volume": 44223320.0}, {"date": "2021-04-22", "close": 165.452, "volume": 51611800.0}, {"date": "2021-04-23", "close": 167.044, "volume": 63933040.0}, {"date": "2021-04-26", "close": 170.45, "volume": 97614160.0}, {"date": "2021-04-27", "close": 170.8715, "volume": 76542800.0}, {"date": "2021-04-28", "close": 172.925, "volume": 92637680.0}, {"date": "2021-04-29", "close": 173.5655, "volume": 153647620.0}, {"date": "2021-04-30", "close": 173.371, "volume": 140186920.0}, {"date": "2021-05-03", "close": 169.3245, "volume": 117510600.0}, {"date": "2021-05-04", "close": 165.5935, "volume": 108788980.0}, {"date": "2021-05-05", "close": 163.527, "volume": 74226160.0}, {"date": "2021-05-06", "close": 165.3185, "volume": 88953920.0}, {"date": "2021-05-07", "close": 164.5805, "volume": 94205520.0}, {"date": "2021-05-10", "close": 159.5245, "volume": 116772060.0}, {"date": "2021-05-11", "close": 161.1955, "volume": 92395620.0}, {"date": "2021-05-12", "close": 157.597, "volume": 98728200.0}, {"date": "2021-05-13", "close": 158.0735, "volume": 67137540.0}, {"date": "2021-05-14", "close": 161.145, "volume": 66500440.0}, {"date": "2021-05-17", "close": 163.5195, "volume": 73711980.0}, {"date": "2021-05-18", "close": 161.614, "volume": 56567820.0}, {"date": "2021-05-19", "close": 161.59, "volume": 53594160.0}, {"date": "2021-05-20", "close": 162.384, "volume": 52663840.0}, {"date": "2021-05-21", "close": 160.154, "volume": 82097640.0}, {"date": "2021-05-24", "close": 162.2495, "volume": 48456260.0}, {"date": "2021-05-25", "close": 162.9525, "volume": 65222180.0}, {"date": "2021-05-26", "close": 163.258, "volume": 47679720.0}, {"date": "2021-05-27", "close": 161.5055, "volume": 51223140.0}, {"date": "2021-05-28", "close": 161.1535, "volume": 46630180.0}, {"date": "2021-06-01", "close": 160.9325, "volume": 48600900.0}, {"date": "2021-06-02", "close": 161.6995, "volume": 40290480.0}, {"date": "2021-06-03", "close": 159.3505, "volume": 47965860.0}, {"date": "2021-06-04", "close": 160.311, "volume": 44994980.0}, {"date": "2021-06-07", "close": 159.9005, "volume": 44315120.0}, {"date": "2021-06-08", "close": 163.2055, "volume": 68334600.0}, {"date": "2021-06-09", "close": 164.0575, "volume": 49110600.0}, {"date": "2021-06-10", "close": 167.4825, "volume": 69529600.0}, {"date": "2021-06-11", "close": 167.3415, "volume": 56347040.0}, {"date": "2021-06-14", "close": 169.1935, "volume": 51393100.0}, {"date": "2021-06-15", "close": 169.1565, "volume": 48524000.0}, {"date": "2021-06-16", "close": 170.7625, "volume": 84055640.0}, {"date": "2021-06-17", "close": 174.462, "volume": 102730620.0}, {"date": "2021-06-18", "close": 174.345, "volume": 104954740.0}, {"date": "2021-06-21", "close": 172.698, "volume": 65542600.0}, {"date": "2021-06-22", "close": 175.272, "volume": 66901640.0}, {"date": "2021-06-23", "close": 175.191, "volume": 56266820.0}, {"date": "2021-06-24", "close": 172.454, "volume": 76639980.0}, {"date": "2021-06-25", "close": 170.073, "volume": 78819940.0}, {"date": "2021-06-28", "close": 172.1945, "volume": 44855860.0}, {"date": "2021-06-29", "close": 172.407, "volume": 41968780.0}, {"date": "2021-06-30", "close": 172.008, "volume": 48079840.0}, {"date": "2021-07-01", "close": 171.6485, "volume": 40741060.0}, {"date": "2021-07-02", "close": 175.549, "volume": 63533940.0}, {"date": "2021-07-06", "close": 183.787, "volume": 134895360.0}, {"date": "2021-07-07", "close": 184.829, "volume": 106561240.0}, {"date": "2021-07-08", "close": 186.5705, "volume": 103612460.0}, {"date": "2021-07-09", "close": 185.967, "volume": 74964740.0}, {"date": "2021-07-12", "close": 185.9275, "volume": 51432700.0}, {"date": "2021-07-13", "close": 183.868, "volume": 76918340.0}, {"date": "2021-07-14", "close": 184.084, "volume": 65931360.0}, {"date": "2021-07-15", "close": 181.56, "volume": 63705840.0}, {"date": "2021-07-16", "close": 178.6815, "volume": 80874120.0}, {"date": "2021-07-19", "close": 177.4795, "volume": 75691900.0}, {"date": "2021-07-20", "close": 178.6595, "volume": 65113600.0}, {"date": "2021-07-21", "close": 179.26, "volume": 46379780.0}, {"date": "2021-07-22", "close": 181.9015, "volume": 65307040.0}, {"date": "2021-07-23", "close": 182.832, "volume": 48725840.0}, {"date": "2021-07-26", "close": 184.991, "volume": 58001360.0}, {"date": "2021-07-27", "close": 181.3195, "volume": 82637800.0}, {"date": "2021-07-28", "close": 181.516, "volume": 59987560.0}, {"date": "2021-07-29", "close": 179.996, "volume": 110399040.0}, {"date": "2021-07-30", "close": 166.3795, "volume": 199311860.0}, {"date": "2021-08-02", "close": 166.574, "volume": 67078300.0}, {"date": "2021-08-03", "close": 168.312, "volume": 83146860.0}, {"date": "2021-08-04", "close": 167.736, "volume": 43678900.0}, {"date": "2021-08-05", "close": 168.7995, "volume": 48670060.0}, {"date": "2021-08-06", "close": 167.247, "volume": 52752880.0}, {"date": "2021-08-09", "close": 167.0935, "volume": 42964400.0}, {"date": "2021-08-10", "close": 166.034, "volume": 48251020.0}, {"date": "2021-08-11", "close": 164.6055, "volume": 58944980.0}, {"date": "2021-08-12", "close": 165.175, "volume": 46476460.0}, {"date": "2021-08-13", "close": 164.6985, "volume": 41133980.0}, {"date": "2021-08-16", "close": 164.9495, "volume": 66569880.0}, {"date": "2021-08-17", "close": 162.098, "volume": 67758440.0}, {"date": "2021-08-18", "close": 160.061, "volume": 56086220.0}, {"date": "2021-08-19", "close": 159.3875, "volume": 75657240.0}, {"date": "2021-08-20", "close": 159.9975, "volume": 67168560.0}, {"date": "2021-08-23", "close": 163.2935, "volume": 65362620.0}, {"date": "2021-08-24", "close": 165.289, "volume": 51036820.0}, {"date": "2021-08-25", "close": 164.959, "volume": 33606120.0}, {"date": "2021-08-26", "close": 165.8, "volume": 41975220.0}, {"date": "2021-08-27", "close": 167.4815, "volume": 48047380.0}, {"date": "2021-08-30", "close": 171.0785, "volume": 63844880.0}, {"date": "2021-08-31", "close": 173.5395, "volume": 87128260.0}, {"date": "2021-09-01", "close": 173.95, "volume": 72598220.0}, {"date": "2021-09-02", "close": 173.156, "volume": 58511880.0}, {"date": "2021-09-03", "close": 173.9025, "volume": 51566480.0}, {"date": "2021-09-07", "close": 175.4645, "volume": 54823680.0}, {"date": "2021-09-08", "close": 176.275, "volume": 61067280.0}, {"date": "2021-09-09", "close": 174.208, "volume": 54384820.0}, {"date": "2021-09-10", "close": 173.4575, "volume": 47945380.0}, {"date": "2021-09-13", "close": 172.8585, "volume": 51380440.0}, {"date": "2021-09-14", "close": 172.5, "volume": 38737940.0}, {"date": "2021-09-15", "close": 173.7895, "volume": 59150740.0}, {"date": "2021-09-16", "close": 174.412, "volume": 51671960.0}, {"date": "2021-09-17", "close": 173.126, "volume": 92331120.0}, {"date": "2021-09-20", "close": 167.7865, "volume": 93382600.0}, {"date": "2021-09-21", "close": 167.1815, "volume": 55617560.0}, {"date": "2021-09-22", "close": 169.0025, "volume": 48228060.0}, {"date": "2021-09-23", "close": 170.8, "volume": 47588280.0}, {"date": "2021-09-24", "close": 171.276, "volume": 42324820.0}, {"date": "2021-09-27", "close": 170.29, "volume": 72689000.0}, {"date": "2021-09-28", "close": 165.798, "volume": 88616380.0}, {"date": "2021-09-29", "close": 165.056, "volume": 51245360.0}, {"date": "2021-09-30", "close": 164.252, "volume": 56940660.0}, {"date": "2021-10-01", "close": 164.163, "volume": 56712340.0}, {"date": "2021-10-04", "close": 159.489, "volume": 90461140.0}, {"date": "2021-10-05", "close": 161.05, "volume": 65384160.0}, {"date": "2021-10-06", "close": 163.1005, "volume": 50659540.0}, {"date": "2021-10-07", "close": 165.1215, "volume": 48181500.0}, {"date": "2021-10-08", "close": 164.431, "volume": 39964340.0}, {"date": "2021-10-11", "close": 162.315, "volume": 40684060.0}, {"date": "2021-10-12", "close": 162.3665, "volume": 36391420.0}, {"date": "2021-10-13", "close": 164.214, "volume": 48501720.0}, {"date": "2021-10-14", "close": 164.993, "volume": 42240400.0}, {"date": "2021-10-15", "close": 170.451, "volume": 103598820.0}, {"date": "2021-10-18", "close": 172.337, "volume": 63482300.0}, {"date": "2021-10-19", "close": 172.2075, "volume": 47721580.0}, {"date": "2021-10-20", "close": 170.753, "volume": 42795540.0}, {"date": "2021-10-21", "close": 171.7505, "volume": 37627700.0}, {"date": "2021-10-22", "close": 166.7775, "volume": 62781060.0}, {"date": "2021-10-25", "close": 166.0185, "volume": 44519120.0}, {"date": "2021-10-26", "close": 168.8035, "volume": 53966840.0}, {"date": "2021-10-27", "close": 169.6245, "volume": 54044480.0}, {"date": "2021-10-28", "close": 172.3285, "volume": 114174660.0}, {"date": "2021-10-29", "close": 168.6215, "volume": 129721540.0}, {"date": "2021-11-01", "close": 165.9055, "volume": 72177580.0}, {"date": "2021-11-02", "close": 165.6375, "volume": 52551800.0}, {"date": "2021-11-03", "close": 169.2, "volume": 67943780.0}, {"date": "2021-11-04", "close": 173.85, "volume": 107060400.0}, {"date": "2021-11-05", "close": 175.9495, "volume": 99939020.0}, {"date": "2021-11-08", "close": 174.449, "volume": 61479840.0}, {"date": "2021-11-09", "close": 178.8115, "volume": 85898440.0}, {"date": "2021-11-10", "close": 174.1025, "volume": 80548440.0}, {"date": "2021-11-11", "close": 173.625, "volume": 45288120.0}, {"date": "2021-11-12", "close": 176.2575, "volume": 53788680.0}, {"date": "2021-11-15", "close": 177.284, "volume": 58594380.0}, {"date": "2021-11-16", "close": 177.035, "volume": 44341420.0}, {"date": "2021-11-17", "close": 177.45, "volume": 51205400.0}, {"date": "2021-11-18", "close": 184.803, "volume": 114070760.0}, {"date": "2021-11-19", "close": 183.8285, "volume": 98924060.0}, {"date": "2021-11-22", "close": 178.6285, "volume": 96957000.0}, {"date": "2021-11-23", "close": 179.002, "volume": 73844920.0}, {"date": "2021-11-24", "close": 179.0205, "volume": 46560360.0}, {"date": "2021-11-26", "close": 175.228, "volume": 59825940.0}, {"date": "2021-11-29", "close": 178.0785, "volume": 65311140.0}, {"date": "2021-11-30", "close": 175.3535, "volume": 80022140.0}, {"date": "2021-12-01", "close": 172.186, "volume": 75139900.0}, {"date": "2021-12-02", "close": 171.868, "volume": 64725760.0}, {"date": "2021-12-03", "close": 169.4895, "volume": 80711000.0}, {"date": "2021-12-06", "close": 171.3685, "volume": 68860000.0}, {"date": "2021-12-07", "close": 176.1645, "volume": 66410720.0}, {"date": "2021-12-08", "close": 176.158, "volume": 45253660.0}, {"date": "2021-12-09", "close": 174.171, "volume": 46061820.0}, {"date": "2021-12-10", "close": 172.212, "volume": 60689760.0}, {"date": "2021-12-13", "close": 169.5675, "volume": 62169000.0}, {"date": "2021-12-14", "close": 169.0915, "volume": 55975280.0}, {"date": "2021-12-15", "close": 173.315, "volume": 75794260.0}, {"date": "2021-12-16", "close": 168.871, "volume": 60876840.0}, {"date": "2021-12-17", "close": 170.0175, "volume": 85755160.0}, {"date": "2021-12-20", "close": 167.079, "volume": 57372660.0}, {"date": "2021-12-21", "close": 170.417, "volume": 55955820.0}, {"date": "2021-12-22", "close": 171.037, "volume": 55035460.0}, {"date": "2021-12-23", "close": 171.0685, "volume": 36788240.0}, {"date": "2021-12-27", "close": 169.6695, "volume": 58846820.0}, {"date": "2021-12-28", "close": 170.661, "volume": 54711860.0}, {"date": "2021-12-29", "close": 169.201, "volume": 35754040.0}, {"date": "2021-12-30", "close": 168.6445, "volume": 37583100.0}, {"date": "2021-12-31", "close": 166.717, "volume": 47830380.0}, {"date": "2022-01-03", "close": 170.4045, "volume": 63869140.0}, {"date": "2022-01-04", "close": 167.522, "volume": 70725160.0}, {"date": "2022-01-05", "close": 164.357, "volume": 64302720.0}, {"date": "2022-01-06", "close": 163.254, "volume": 51957780.0}, {"date": "2022-01-07", "close": 162.554, "volume": 46605900.0}, {"date": "2022-01-10", "close": 161.486, "volume": 87798300.0}, {"date": "2022-01-11", "close": 165.362, "volume": 62805580.0}, {"date": "2022-01-12", "close": 165.207, "volume": 50029120.0}, {"date": "2022-01-13", "close": 161.214, "volume": 52188300.0}, {"date": "2022-01-14", "close": 162.138, "volume": 45974860.0}, {"date": "2022-01-18", "close": 158.9175, "volume": 67441440.0}, {"date": "2022-01-19", "close": 156.299, "volume": 53241920.0}, {"date": "2022-01-20", "close": 151.6675, "volume": 71973320.0}, {"date": "2022-01-21", "close": 142.643, "volume": 163971440.0}, {"date": "2022-01-24", "close": 144.544, "volume": 156044740.0}, {"date": "2022-01-25", "close": 139.986, "volume": 90824660.0}, {"date": "2022-01-26", "close": 138.8725, "volume": 95601700.0}, {"date": "2022-01-27", "close": 139.6375, "volume": 77515800.0}, {"date": "2022-01-28", "close": 143.978, "volume": 74391980.0}, {"date": "2022-01-31", "close": 149.5735, "volume": 78307440.0}, {"date": "2022-02-01", "close": 151.1935, "volume": 59219840.0}, {"date": "2022-02-02", "close": 150.6125, "volume": 87329760.0}, {"date": "2022-02-03", "close": 138.8455, "volume": 225531400.0}, {"date": "2022-02-04", "close": 157.6395, "volume": 253455800.0}, {"date": "2022-02-07", "close": 157.9355, "volume": 102624380.0}, {"date": "2022-02-08", "close": 161.4135, "volume": 76040360.0}, {"date": "2022-02-09", "close": 161.1895, "volume": 68785600.0}, {"date": "2022-02-10", "close": 159.0035, "volume": 68268120.0}, {"date": "2022-02-11", "close": 153.2935, "volume": 77100440.0}, {"date": "2022-02-14", "close": 155.167, "volume": 83230700.0}, {"date": "2022-02-15", "close": 156.5105, "volume": 56970660.0}, {"date": "2022-02-16", "close": 158.1005, "volume": 52704280.0}, {"date": "2022-02-17", "close": 154.6525, "volume": 64032500.0}, {"date": "2022-02-18", "close": 152.6015, "volume": 63604100.0}, {"date": "2022-02-22", "close": 150.1975, "volume": 66128240.0}, {"date": "2022-02-23", "close": 144.827, "volume": 64243560.0}, {"date": "2022-02-24", "close": 151.358, "volume": 100785760.0}, {"date": "2022-02-25", "close": 153.7885, "volume": 62395360.0}, {"date": "2022-02-28", "close": 153.563, "volume": 57683420.0}, {"date": "2022-03-01", "close": 151.142, "volume": 44873580.0}, {"date": "2022-03-02", "close": 152.0525, "volume": 47334720.0}, {"date": "2022-03-03", "close": 147.8985, "volume": 65197200.0}, {"date": "2022-03-04", "close": 145.641, "volume": 60983120.0}, {"date": "2022-03-07", "close": 137.453, "volume": 86933860.0}, {"date": "2022-03-08", "close": 136.0145, "volume": 91662580.0}, {"date": "2022-03-09", "close": 139.279, "volume": 82656660.0}, {"date": "2022-03-10", "close": 146.8175, "volume": 135062900.0}, {"date": "2022-03-11", "close": 145.5245, "volume": 68900560.0}, {"date": "2022-03-14", "close": 141.853, "volume": 74086100.0}, {"date": "2022-03-15", "close": 147.3665, "volume": 75584600.0}, {"date": "2022-03-16", "close": 153.104, "volume": 84957680.0}, {"date": "2022-03-17", "close": 157.239, "volume": 72934840.0}, {"date": "2022-03-18", "close": 161.2505, "volume": 102962760.0}, {"date": "2022-03-21", "close": 161.4915, "volume": 66537520.0}, {"date": "2022-03-22", "close": 164.889, "volume": 64086120.0}, {"date": "2022-03-23", "close": 163.408, "volume": 55811860.0}, {"date": "2022-03-24", "close": 163.6495, "volume": 56798060.0}, {"date": "2022-03-25", "close": 164.7735, "volume": 49085500.0}, {"date": "2022-03-28", "close": 168.9905, "volume": 59853820.0}, {"date": "2022-03-29", "close": 169.315, "volume": 66153600.0}, {"date": "2022-03-30", "close": 166.301, "volume": 56167260.0}, {"date": "2022-03-31", "close": 162.9975, "volume": 59965780.0}, {"date": "2022-04-01", "close": 163.56, "volume": 57089500.0}, {"date": "2022-04-04", "close": 168.3465, "volume": 50007960.0}, {"date": "2022-04-05", "close": 164.055, "volume": 53728560.0}, {"date": "2022-04-06", "close": 158.756, "volume": 79055760.0}, {"date": "2022-04-07", "close": 157.7845, "volume": 68136780.0}, {"date": "2022-04-08", "close": 154.4605, "volume": 46001660.0}, {"date": "2022-04-11", "close": 151.122, "volume": 52112340.0}, {"date": "2022-04-12", "close": 150.7875, "volume": 55177440.0}, {"date": "2022-04-13", "close": 155.541, "volume": 53390880.0}, {"date": "2022-04-14", "close": 151.7065, "volume": 51598140.0}, {"date": "2022-04-18", "close": 152.785, "volume": 46513520.0}, {"date": "2022-04-19", "close": 158.1155, "volume": 54926420.0}, {"date": "2022-04-20", "close": 153.998, "volume": 59630020.0}, {"date": "2022-04-21", "close": 148.296, "volume": 63969320.0}, {"date": "2022-04-22", "close": 144.35, "volume": 73078580.0}, {"date": "2022-04-25", "close": 146.074, "volume": 61874980.0}, {"date": "2022-04-26", "close": 139.391, "volume": 77529160.0}, {"date": "2022-04-27", "close": 138.167, "volume": 71336300.0}, {"date": "2022-04-28", "close": 144.5965, "volume": 117316940.0}, {"date": "2022-04-29", "close": 124.2815, "volume": 272661800.0}, {"date": "2022-05-02", "close": 124.5, "volume": 148788980.0}, {"date": "2022-05-03", "close": 124.2535, "volume": 79133360.0}, {"date": "2022-05-04", "close": 125.9285, "volume": 110745360.0}, {"date": "2022-05-05", "close": 116.407, "volume": 144391220.0}, {"date": "2022-05-06", "close": 114.7725, "volume": 124259900.0}, {"date": "2022-05-09", "close": 108.789, "volume": 128124380.0}, {"date": "2022-05-10", "close": 108.859, "volume": 105433820.0}, {"date": "2022-05-11", "close": 105.372, "volume": 109703640.0}, {"date": "2022-05-12", "close": 106.9305, "volume": 132025140.0}, {"date": "2022-05-13", "close": 113.055, "volume": 93684560.0}, {"date": "2022-05-16", "close": 110.8105, "volume": 74565740.0}, {"date": "2022-05-17", "close": 115.3685, "volume": 76447740.0}, {"date": "2022-05-18", "close": 107.1125, "volume": 108379180.0}, {"date": "2022-05-19", "close": 107.319, "volume": 88142540.0}, {"date": "2022-05-20", "close": 107.591, "volume": 99500640.0}, {"date": "2022-05-23", "close": 107.557, "volume": 107797360.0}, {"date": "2022-05-24", "close": 104.1, "volume": 102934680.0}, {"date": "2022-05-25", "close": 106.775, "volume": 93120100.0}, {"date": "2022-05-26", "close": 111.0775, "volume": 93002600.0}, {"date": "2022-05-27", "close": 115.1465, "volume": 93660160.0}, {"date": "2022-05-31", "close": 120.2095, "volume": 144634160.0}, {"date": "2022-06-01", "close": 121.684, "volume": 127528980.0}, {"date": "2022-06-02", "close": 125.511, "volume": 100560680.0}, {"date": "2022-06-03", "close": 122.35, "volume": 97603320.0}, {"date": "2022-06-06", "close": 124.79, "volume": 135269000.0}, {"date": "2022-06-07", "close": 123.0, "volume": 85156710.0}, {"date": "2022-06-08", "close": 121.18, "volume": 64926590.0}, {"date": "2022-06-09", "close": 116.15, "volume": 67029840.0}, {"date": "2022-06-10", "close": 109.65, "volume": 87412250.0}, {"date": "2022-06-13", "close": 103.67, "volume": 99277740.0}, {"date": "2022-06-14", "close": 102.31, "volume": 69728760.0}, {"date": "2022-06-15", "close": 107.67, "volume": 85011060.0}, {"date": "2022-06-16", "close": 103.66, "volume": 82186300.0}, {"date": "2022-06-17", "close": 106.22, "volume": 99772150.0}, {"date": "2022-06-21", "close": 108.68, "volume": 70901250.0}, {"date": "2022-06-22", "close": 108.95, "volume": 60040130.0}, {"date": "2022-06-23", "close": 112.44, "volume": 64345300.0}, {"date": "2022-06-24", "close": 116.46, "volume": 69867620.0}, {"date": "2022-06-27", "close": 113.22, "volume": 62133240.0}, {"date": "2022-06-28", "close": 107.4, "volume": 75172030.0}, {"date": "2022-06-29", "close": 108.92, "volume": 66375340.0}, {"date": "2022-06-30", "close": 106.21, "volume": 97679400.0}, {"date": "2022-07-01", "close": 109.56, "volume": 73021170.0}, {"date": "2022-07-05", "close": 113.5, "volume": 76684410.0}, {"date": "2022-07-06", "close": 114.33, "volume": 66958880.0}, {"date": "2022-07-07", "close": 116.33, "volume": 57872320.0}, {"date": "2022-07-08", "close": 115.54, "volume": 45719690.0}, {"date": "2022-07-11", "close": 111.75, "volume": 53540020.0}, {"date": "2022-07-12", "close": 109.22, "volume": 54280260.0}, {"date": "2022-07-13", "close": 110.4, "volume": 61353810.0}, {"date": "2022-07-14", "close": 110.63, "volume": 51163140.0}, {"date": "2022-07-15", "close": 113.55, "volume": 84317820.0}, {"date": "2022-07-18", "close": 113.76, "volume": 59115420.0}, {"date": "2022-07-19", "close": 118.21, "volume": 60990040.0}, {"date": "2022-07-20", "close": 122.77, "volume": 71268320.0}, {"date": "2022-07-21", "close": 124.63, "volume": 60239890.0}, {"date": "2022-07-22", "close": 122.42, "volume": 51463800.0}, {"date": "2022-07-25", "close": 121.14, "volume": 50221260.0}, {"date": "2022-07-26", "close": 114.81, "volume": 67075060.0}, {"date": "2022-07-27", "close": 120.97, "volume": 61582020.0}, {"date": "2022-07-28", "close": 122.28, "volume": 82245540.0}, {"date": "2022-07-29", "close": 134.95, "volume": 148892900.0}, {"date": "2022-08-01", "close": 135.39, "volume": 76846910.0}, {"date": "2022-08-02", "close": 134.16, "volume": 61922430.0}, {"date": "2022-08-03", "close": 139.52, "volume": 71827780.0}, {"date": "2022-08-04", "close": 142.57, "volume": 70585020.0}, {"date": "2022-08-05", "close": 140.8, "volume": 50686870.0}, {"date": "2022-08-08", "close": 139.41, "volume": 52303480.0}, {"date": "2022-08-09", "close": 137.83, "volume": 40434720.0}, {"date": "2022-08-10", "close": 142.69, "volume": 54773820.0}, {"date": "2022-08-11", "close": 140.64, "volume": 44867340.0}, {"date": "2022-08-12", "close": 143.55, "volume": 47643480.0}, {"date": "2022-08-15", "close": 143.18, "volume": 39014580.0}, {"date": "2022-08-16", "close": 144.78, "volume": 59102860.0}, {"date": "2022-08-17", "close": 142.1, "volume": 48149780.0}, {"date": "2022-08-18", "close": 142.3, "volume": 37458740.0}, {"date": "2022-08-19", "close": 138.23, "volume": 47792840.0}, {"date": "2022-08-22", "close": 133.22, "volume": 50461500.0}, {"date": "2022-08-23", "close": 133.62, "volume": 36252100.0}, {"date": "2022-08-24", "close": 133.8, "volume": 38626980.0}, {"date": "2022-08-25", "close": 137.28, "volume": 37496280.0}, {"date": "2022-08-26", "close": 130.75, "volume": 53322660.0}, {"date": "2022-08-29", "close": 129.79, "volume": 48101640.0}, {"date": "2022-08-30", "close": 128.73, "volume": 49202990.0}, {"date": "2022-08-31", "close": 126.77, "volume": 53648700.0}, {"date": "2022-09-01", "close": 127.82, "volume": 56636150.0}, {"date": "2022-09-02", "close": 127.51, "volume": 57429830.0}, {"date": "2022-09-06", "close": 126.11, "volume": 43888590.0}, {"date": "2022-09-07", "close": 129.48, "volume": 47834490.0}, {"date": "2022-09-08", "close": 129.82, "volume": 43988510.0}, {"date": "2022-09-09", "close": 133.27, "volume": 49422260.0}, {"date": "2022-09-12", "close": 136.45, "volume": 53826860.0}, {"date": "2022-09-13", "close": 126.82, "volume": 72694010.0}, {"date": "2022-09-14", "close": 128.55, "volume": 45316770.0}, {"date": "2022-09-15", "close": 126.28, "volume": 52887200.0}, {"date": "2022-09-16", "close": 123.53, "volume": 115667800.0}, {"date": "2022-09-19", "close": 124.66, "volume": 47279730.0}, {"date": "2022-09-20", "close": 122.19, "volume": 47698430.0}, {"date": "2022-09-21", "close": 118.54, "volume": 58498890.0}, {"date": "2022-09-22", "close": 117.31, "volume": 55229190.0}, {"date": "2022-09-23", "close": 113.78, "volume": 65126670.0}, {"date": "2022-09-26", "close": 115.15, "volume": 62723270.0}, {"date": "2022-09-27", "close": 114.41, "volume": 60094690.0}, {"date": "2022-09-28", "close": 118.01, "volume": 55763750.0}, {"date": "2022-09-29", "close": 114.8, "volume": 58969710.0}, {"date": "2022-09-30", "close": 113.0, "volume": 59479590.0}, {"date": "2022-10-03", "close": 115.88, "volume": 50941850.0}, {"date": "2022-10-04", "close": 121.09, "volume": 62812560.0}, {"date": "2022-10-05", "close": 120.95, "volume": 48217540.0}, {"date": "2022-10-06", "close": 120.3, "volume": 42253760.0}, {"date": "2022-10-07", "close": 114.56, "volume": 54677980.0}, {"date": "2022-10-10", "close": 113.67, "volume": 42339680.0}, {"date": "2022-10-11", "close": 112.21, "volume": 56432230.0}, {"date": "2022-10-12", "close": 112.9, "volume": 45728660.0}, {"date": "2022-10-13", "close": 112.53, "volume": 86868100.0}, {"date": "2022-10-14", "close": 106.9, "volume": 67737340.0}, {"date": "2022-10-17", "close": 113.79, "volume": 62781990.0}, {"date": "2022-10-18", "close": 116.36, "volume": 65607450.0}, {"date": "2022-10-19", "close": 115.07, "volume": 47198120.0}, {"date": "2022-10-20", "close": 115.25, "volume": 48795100.0}, {"date": "2022-10-21", "close": 119.32, "volume": 55660490.0}, {"date": "2022-10-24", "close": 119.82, "volume": 49531520.0}, {"date": "2022-10-25", "close": 120.6, "volume": 50934610.0}, {"date": "2022-10-26", "close": 115.66, "volume": 69002460.0}, {"date": "2022-10-27", "close": 110.96, "volume": 129605400.0}, {"date": "2022-10-28", "close": 103.41, "volume": 223133400.0}, {"date": "2022-10-31", "close": 102.44, "volume": 99251400.0}, {"date": "2022-11-01", "close": 96.79, "volume": 153370000.0}, {"date": "2022-11-02", "close": 92.12, "volume": 135761800.0}, {"date": "2022-11-03", "close": 89.3, "volume": 136683300.0}, {"date": "2022-11-04", "close": 90.98, "volume": 129101300.0}, {"date": "2022-11-07", "close": 90.53, "volume": 77495730.0}, {"date": "2022-11-08", "close": 89.98, "volume": 88703370.0}, {"date": "2022-11-09", "close": 86.14, "volume": 90796250.0}, {"date": "2022-11-10", "close": 96.63, "volume": 173414900.0}, {"date": "2022-11-11", "close": 100.79, "volume": 111590500.0}, {"date": "2022-11-14", "close": 98.49, "volume": 99533070.0}, {"date": "2022-11-15", "close": 98.94, "volume": 111336300.0}, {"date": "2022-11-16", "close": 97.12, "volume": 87958830.0}, {"date": "2022-11-17", "close": 94.85, "volume": 82617870.0}, {"date": "2022-11-18", "close": 94.14, "volume": 72428190.0}, {"date": "2022-11-21", "close": 92.46, "volume": 84330270.0}, {"date": "2022-11-22", "close": 93.2, "volume": 62191960.0}, {"date": "2022-11-23", "close": 94.13, "volume": 59414680.0}, {"date": "2022-11-25", "close": 93.41, "volume": 35088610.0}, {"date": "2022-11-28", "close": 93.95, "volume": 75062320.0}, {"date": "2022-11-29", "close": 92.42, "volume": 65567290.0}, {"date": "2022-11-30", "close": 96.54, "volume": 102805800.0}, {"date": "2022-12-01", "close": 95.5, "volume": 68487970.0}, {"date": "2022-12-02", "close": 94.13, "volume": 72496390.0}, {"date": "2022-12-05", "close": 91.01, "volume": 71535530.0}, {"date": "2022-12-06", "close": 88.25, "volume": 75503630.0}, {"date": "2022-12-07", "close": 88.46, "volume": 68086880.0}, {"date": "2022-12-08", "close": 90.35, "volume": 73305890.0}, {"date": "2022-12-09", "close": 89.09, "volume": 67398510.0}, {"date": "2022-12-12", "close": 90.55, "volume": 61999760.0}, {"date": "2022-12-13", "close": 92.49, "volume": 100212000.0}, {"date": "2022-12-14", "close": 91.58, "volume": 70298010.0}, {"date": "2022-12-15", "close": 88.45, "volume": 84802880.0}, {"date": "2022-12-16", "close": 87.86, "volume": 146144100.0}, {"date": "2022-12-19", "close": 84.92, "volume": 83531460.0}, {"date": "2022-12-20", "close": 85.19, "volume": 74348300.0}, {"date": "2022-12-21", "close": 86.77, "volume": 59267160.0}, {"date": "2022-12-22", "close": 83.79, "volume": 81431310.0}, {"date": "2022-12-23", "close": 85.25, "volume": 57433660.0}, {"date": "2022-12-27", "close": 83.04, "volume": 57284040.0}, {"date": "2022-12-28", "close": 81.82, "volume": 58228580.0}, {"date": "2022-12-29", "close": 84.18, "volume": 54995900.0}, {"date": "2022-12-30", "close": 84.0, "volume": 62401190.0}, {"date": "2023-01-03", "close": 85.82, "volume": 76706040.0}, {"date": "2023-01-04", "close": 85.14, "volume": 68885120.0}, {"date": "2023-01-05", "close": 83.12, "volume": 67930830.0}, {"date": "2023-01-06", "close": 86.08, "volume": 83303360.0}, {"date": "2023-01-09", "close": 87.36, "volume": 65266060.0}, {"date": "2023-01-10", "close": 89.87, "volume": 67756600.0}, {"date": "2023-01-11", "close": 95.09, "volume": 103126200.0}, {"date": "2023-01-12", "close": 95.27, "volume": 85254780.0}, {"date": "2023-01-13", "close": 98.12, "volume": 85549430.0}, {"date": "2023-01-17", "close": 96.05, "volume": 72755000.0}, {"date": "2023-01-18", "close": 95.46, "volume": 79570370.0}, {"date": "2023-01-19", "close": 93.68, "volume": 69002660.0}, {"date": "2023-01-20", "close": 97.25, "volume": 67481540.0}, {"date": "2023-01-23", "close": 97.52, "volume": 76501100.0}, {"date": "2023-01-24", "close": 96.32, "volume": 66929450.0}, {"date": "2023-01-25", "close": 97.18, "volume": 94261570.0}, {"date": "2023-01-26", "close": 99.22, "volume": 68523560.0}, {"date": "2023-01-27", "close": 102.24, "volume": 87775610.0}, {"date": "2023-01-30", "close": 100.55, "volume": 70691860.0}, {"date": "2023-01-31", "close": 103.13, "volume": 66527250.0}, {"date": "2023-02-01", "close": 105.15, "volume": 80450120.0}, {"date": "2023-02-02", "close": 112.91, "volume": 158154200.0}, {"date": "2023-02-03", "close": 103.39, "volume": 144374800.0}, {"date": "2023-02-06", "close": 102.18, "volume": 81945200.0}, {"date": "2023-02-07", "close": 102.11, "volume": 119501300.0}, {"date": "2023-02-08", "close": 100.05, "volume": 75878300.0}, {"date": "2023-02-09", "close": 98.24, "volume": 64622490.0}, {"date": "2023-02-10", "close": 97.61, "volume": 52740130.0}, {"date": "2023-02-13", "close": 99.54, "volume": 52841460.0}, {"date": "2023-02-14", "close": 99.7, "volume": 56202900.0}, {"date": "2023-02-15", "close": 101.16, "volume": 48053880.0}, {"date": "2023-02-16", "close": 98.15, "volume": 56339170.0}, {"date": "2023-02-17", "close": 97.2, "volume": 60029410.0}, {"date": "2023-02-21", "close": 94.58, "volume": 56580360.0}, {"date": "2023-02-22", "close": 95.79, "volume": 59534090.0}, {"date": "2023-02-23", "close": 95.82, "volume": 48466990.0}, {"date": "2023-02-24", "close": 93.5, "volume": 57053810.0}, {"date": "2023-02-27", "close": 93.76, "volume": 47470320.0}, {"date": "2023-02-28", "close": 94.23, "volume": 43959290.0}, {"date": "2023-03-01", "close": 92.17, "volume": 52299520.0}, {"date": "2023-03-02", "close": 92.13, "volume": 55574820.0}, {"date": "2023-03-03", "close": 94.9, "volume": 55759610.0}, {"date": "2023-03-06", "close": 93.75, "volume": 52112360.0}, {"date": "2023-03-07", "close": 93.55, "volume": 49100670.0}, {"date": "2023-03-08", "close": 93.92, "volume": 44899130.0}, {"date": "2023-03-09", "close": 92.25, "volume": 56218710.0}, {"date": "2023-03-10", "close": 90.73, "volume": 69827490.0}, {"date": "2023-03-13", "close": 92.43, "volume": 72397050.0}, {"date": "2023-03-14", "close": 94.88, "volume": 60912670.0}, {"date": "2023-03-15", "close": 96.2, "volume": 70731790.0}, {"date": "2023-03-16", "close": 100.04, "volume": 84558930.0}, {"date": "2023-03-17", "close": 98.95, "volume": 87300240.0}, {"date": "2023-03-20", "close": 97.71, "volume": 62388910.0}, {"date": "2023-03-21", "close": 100.61, "volume": 58597280.0}, {"date": "2023-03-22", "close": 98.7, "volume": 57475370.0}, {"date": "2023-03-23", "close": 98.71, "volume": 57559310.0}, {"date": "2023-03-24", "close": 98.13, "volume": 56144800.0}, {"date": "2023-03-27", "close": 98.04, "volume": 46721300.0}, {"date": "2023-03-28", "close": 97.24, "volume": 38720050.0}, {"date": "2023-03-29", "close": 100.25, "volume": 49783280.0}, {"date": "2023-03-30", "close": 102.0, "volume": 53633400.0}, {"date": "2023-03-31", "close": 103.29, "volume": 56750320.0}, {"date": "2023-04-03", "close": 102.41, "volume": 41135730.0}, {"date": "2023-04-04", "close": 103.95, "volume": 48662500.0}, {"date": "2023-04-05", "close": 101.1, "volume": 45175390.0}, {"date": "2023-04-06", "close": 102.06, "volume": 43808020.0}, {"date": "2023-04-10", "close": 102.17, "volume": 37261190.0}, {"date": "2023-04-11", "close": 99.92, "volume": 60417850.0}, {"date": "2023-04-12", "close": 97.83, "volume": 56735010.0}, {"date": "2023-04-13", "close": 102.4, "volume": 67925140.0}, {"date": "2023-04-14", "close": 102.51, "volume": 51450520.0}, {"date": "2023-04-17", "close": 102.74, "volume": 39919460.0}, {"date": "2023-04-18", "close": 102.3, "volume": 39790520.0}, {"date": "2023-04-19", "close": 104.3, "volume": 58398890.0}, {"date": "2023-04-20", "close": 103.81, "volume": 57696870.0}, {"date": "2023-04-21", "close": 106.96, "volume": 86774190.0}, {"date": "2023-04-24", "close": 106.21, "volume": 69575610.0}, {"date": "2023-04-25", "close": 102.57, "volume": 65026820.0}, {"date": "2023-04-26", "close": 104.98, "volume": 73803790.0}, {"date": "2023-04-27", "close": 109.82, "volume": 149961200.0}, {"date": "2023-04-28", "close": 105.45, "volume": 130715900.0}, {"date": "2023-05-01", "close": 102.05, "volume": 74728100.0}, {"date": "2023-05-02", "close": 103.63, "volume": 73469350.0}, {"date": "2023-05-03", "close": 103.65, "volume": 65051930.0}, {"date": "2023-05-04", "close": 104.0, "volume": 45345520.0}, {"date": "2023-05-05", "close": 105.655, "volume": 56951740.0}, {"date": "2023-05-08", "close": 105.83, "volume": 49430910.0}, {"date": "2023-05-09", "close": 106.62, "volume": 44089360.0}, {"date": "2023-05-10", "close": 110.19, "volume": 78627620.0}, {"date": "2023-05-11", "close": 112.18, "volume": 74924840.0}, {"date": "2023-05-12", "close": 110.26, "volume": 49852670.0}, {"date": "2023-05-15", "close": 111.2, "volume": 53011150.0}, {"date": "2023-05-16", "close": 113.4, "volume": 71472910.0}, {"date": "2023-05-17", "close": 115.5, "volume": 65655180.0}, {"date": "2023-05-18", "close": 118.15, "volume": 73174090.0}, {"date": "2023-05-19", "close": 116.25, "volume": 55056310.0}, {"date": "2023-05-22", "close": 115.01, "volume": 70741120.0}, {"date": "2023-05-23", "close": 114.99, "volume": 67576260.0}, {"date": "2023-05-24", "close": 116.75, "volume": 63487940.0}, {"date": "2023-05-25", "close": 115.0, "volume": 66496680.0}, {"date": "2023-05-26", "close": 120.11, "volume": 96779890.0}, {"date": "2023-05-30", "close": 121.66, "volume": 64314810.0}, {"date": "2023-05-31", "close": 120.58, "volume": 72800790.0}, {"date": "2023-06-01", "close": 122.77, "volume": 54375130.0}, {"date": "2023-06-02", "close": 124.25, "volume": 61264410.0}, {"date": "2023-06-05", "close": 125.3, "volume": 47950130.0}, {"date": "2023-06-06", "close": 126.61, "volume": 45695210.0}, {"date": "2023-06-07", "close": 121.23, "volume": 95663280.0}, {"date": "2023-06-08", "close": 124.25, "volume": 62159270.0}, {"date": "2023-06-09", "close": 123.43, "volume": 51396020.0}, {"date": "2023-06-12", "close": 126.57, "volume": 51473380.0}, {"date": "2023-06-13", "close": 126.66, "volume": 50564790.0}, {"date": "2023-06-14", "close": 126.42, "volume": 52422460.0}, {"date": "2023-06-15", "close": 127.11, "volume": 60458470.0}, {"date": "2023-06-16", "close": 125.49, "volume": 84247100.0}, {"date": "2023-06-20", "close": 125.78, "volume": 56930120.0}, {"date": "2023-06-21", "close": 124.83, "volume": 52137670.0}, {"date": "2023-06-22", "close": 130.15, "volume": 90354570.0}, {"date": "2023-06-23", "close": 129.33, "volume": 71927780.0}, {"date": "2023-06-26", "close": 127.33, "volume": 59989320.0}, {"date": "2023-06-27", "close": 129.18, "volume": 46801010.0}, {"date": "2023-06-28", "close": 129.04, "volume": 52149510.0}, {"date": "2023-06-29", "close": 127.9, "volume": 40760960.0}, {"date": "2023-06-30", "close": 130.36, "volume": 54350680.0}, {"date": "2023-07-03", "close": 130.22, "volume": 27939570.0}, {"date": "2023-07-05", "close": 130.38, "volume": 35895410.0}, {"date": "2023-07-06", "close": 128.36, "volume": 40697850.0}, {"date": "2023-07-07", "close": 129.78, "volume": 41992250.0}, {"date": "2023-07-10", "close": 127.13, "volume": 61889290.0}, {"date": "2023-07-11", "close": 128.78, "volume": 49951460.0}, {"date": "2023-07-12", "close": 130.8, "volume": 54022850.0}, {"date": "2023-07-13", "close": 134.3, "volume": 61170880.0}, {"date": "2023-07-14", "close": 134.68, "volume": 54487090.0}, {"date": "2023-07-17", "close": 133.56, "volume": 48450200.0}, {"date": "2023-07-18", "close": 132.83, "volume": 54969130.0}, {"date": "2023-07-19", "close": 135.36, "volume": 54531040.0}, {"date": "2023-07-20", "close": 129.96, "volume": 59820580.0}, {"date": "2023-07-21", "close": 130.0, "volume": 133307300.0}, {"date": "2023-07-24", "close": 128.8, "volume": 45671540.0}, {"date": "2023-07-25", "close": 129.13, "volume": 39236660.0}, {"date": "2023-07-26", "close": 128.15, "volume": 53910090.0}, {"date": "2023-07-27", "close": 128.25, "volume": 52610660.0}, {"date": "2023-07-28", "close": 132.21, "volume": 46317380.0}, {"date": "2023-07-31", "close": 133.68, "volume": 41901520.0}, {"date": "2023-08-01", "close": 131.69, "volume": 42298930.0}, {"date": "2023-08-02", "close": 128.21, "volume": 51027610.0}, {"date": "2023-08-03", "close": 128.91, "volume": 91163740.0}, {"date": "2023-08-04", "close": 139.57, "volume": 153128500.0}, {"date": "2023-08-07", "close": 142.22, "volume": 71213110.0}, {"date": "2023-08-08", "close": 139.94, "volume": 51710500.0}, {"date": "2023-08-09", "close": 137.85, "volume": 50017350.0}, {"date": "2023-08-10", "close": 138.56, "volume": 58928400.0}, {"date": "2023-08-11", "close": 138.41, "volume": 42905830.0}, {"date": "2023-08-14", "close": 140.57, "volume": 47148700.0}, {"date": "2023-08-15", "close": 137.67, "volume": 42781520.0}, {"date": "2023-08-16", "close": 135.07, "volume": 41675900.0}, {"date": "2023-08-17", "close": 133.98, "volume": 48354090.0}, {"date": "2023-08-18", "close": 133.22, "volume": 48497700.0}, {"date": "2023-08-21", "close": 134.68, "volume": 41442480.0}, {"date": "2023-08-22", "close": 134.25, "volume": 32935100.0}, {"date": "2023-08-23", "close": 135.52, "volume": 42801040.0}, {"date": "2023-08-24", "close": 131.84, "volume": 43646250.0}, {"date": "2023-08-25", "close": 133.26, "volume": 44147450.0}, {"date": "2023-08-28", "close": 133.14, "volume": 34108410.0}, {"date": "2023-08-29", "close": 134.91, "volume": 38646090.0}, {"date": "2023-08-30", "close": 135.07, "volume": 36137020.0}, {"date": "2023-08-31", "close": 138.01, "volume": 58781310.0}, {"date": "2023-09-01", "close": 138.12, "volume": 40991540.0}, {"date": "2023-09-05", "close": 137.27, "volume": 40636740.0}, {"date": "2023-09-06", "close": 135.36, "volume": 41785510.0}, {"date": "2023-09-07", "close": 137.85, "volume": 48498910.0}, {"date": "2023-09-08", "close": 138.23, "volume": 38365930.0}, {"date": "2023-09-11", "close": 143.1, "volume": 56764530.0}, {"date": "2023-09-12", "close": 141.23, "volume": 42668450.0}, {"date": "2023-09-13", "close": 144.85, "volume": 60465180.0}, {"date": "2023-09-14", "close": 144.72, "volume": 64033610.0}, {"date": "2023-09-15", "close": 140.39, "volume": 102909300.0}, {"date": "2023-09-18", "close": 139.98, "volume": 42823480.0}, {"date": "2023-09-19", "close": 137.63, "volume": 61482470.0}, {"date": "2023-09-20", "close": 135.29, "volume": 46263720.0}, {"date": "2023-09-21", "close": 129.33, "volume": 70343340.0}, {"date": "2023-09-22", "close": 129.12, "volume": 59904350.0}, {"date": "2023-09-25", "close": 131.27, "volume": 46017830.0}, {"date": "2023-09-26", "close": 125.98, "volume": 73048210.0}, {"date": "2023-09-27", "close": 125.98, "volume": 66553450.0}, {"date": "2023-09-28", "close": 125.98, "volume": 54554970.0}, {"date": "2023-09-29", "close": 127.12, "volume": 62411730.0}, {"date": "2023-10-02", "close": 129.46, "volume": 48029740.0}, {"date": "2023-10-03", "close": 124.72, "volume": 51564990.0}, {"date": "2023-10-04", "close": 127.0, "volume": 44203870.0}, {"date": "2023-10-05", "close": 125.96, "volume": 39660640.0}, {"date": "2023-10-06", "close": 127.96, "volume": 46836700.0}, {"date": "2023-10-09", "close": 128.26, "volume": 38773740.0}, {"date": "2023-10-10", "close": 129.48, "volume": 42178620.0}, {"date": "2023-10-11", "close": 131.83, "volume": 40741840.0}, {"date": "2023-10-12", "close": 132.33, "volume": 55528580.0}, {"date": "2023-10-13", "close": 129.79, "volume": 45824690.0}, {"date": "2023-10-16", "close": 132.55, "volume": 42832920.0}, {"date": "2023-10-17", "close": 131.47, "volume": 49344550.0}, {"date": "2023-10-18", "close": 128.13, "volume": 42699480.0}, {"date": "2023-10-19", "close": 128.4, "volume": 60961360.0}, {"date": "2023-10-20", "close": 125.17, "volume": 56406410.0}, {"date": "2023-10-23", "close": 126.56, "volume": 48259950.0}, {"date": "2023-10-24", "close": 128.56, "volume": 46477360.0}, {"date": "2023-10-25", "close": 121.39, "volume": 74577540.0}, {"date": "2023-10-26", "close": 119.57, "volume": 100419500.0}, {"date": "2023-10-27", "close": 127.74, "volume": 125309300.0}, {"date": "2023-10-30", "close": 132.71, "volume": 72485540.0}, {"date": "2023-10-31", "close": 133.09, "volume": 51589380.0}, {"date": "2023-11-01", "close": 137.0, "volume": 61529410.0}, {"date": "2023-11-02", "close": 138.07, "volume": 52236690.0}, {"date": "2023-11-03", "close": 138.6, "volume": 44059810.0}, {"date": "2023-11-06", "close": 139.74, "volume": 44970420.0}, {"date": "2023-11-07", "close": 142.71, "volume": 53553540.0}, {"date": "2023-11-08", "close": 142.08, "volume": 44521660.0}, {"date": "2023-11-09", "close": 140.6, "volume": 36235370.0}, {"date": "2023-11-10", "close": 143.56, "volume": 49349940.0}, {"date": "2023-11-13", "close": 142.59, "volume": 35680570.0}, {"date": "2023-11-14", "close": 145.8, "volume": 56674550.0}, {"date": "2023-11-15", "close": 143.2, "volume": 63875720.0}, {"date": "2023-11-16", "close": 142.83, "volume": 49653510.0}, {"date": "2023-11-17", "close": 145.18, "volume": 49678440.0}, {"date": "2023-11-20", "close": 146.13, "volume": 41978770.0}, {"date": "2023-11-21", "close": 143.9, "volume": 71225990.0}, {"date": "2023-11-22", "close": 146.71, "volume": 45700000.0}, {"date": "2023-11-24", "close": 146.74, "volume": 22378380.0}, {"date": "2023-11-27", "close": 147.73, "volume": 53762430.0}, {"date": "2023-11-28", "close": 147.03, "volume": 42711680.0}, {"date": "2023-11-29", "close": 146.32, "volume": 40610910.0}, {"date": "2023-11-30", "close": 146.09, "volume": 65814020.0}, {"date": "2023-12-01", "close": 147.03, "volume": 39951830.0}, {"date": "2023-12-04", "close": 144.84, "volume": 48294240.0}, {"date": "2023-12-05", "close": 146.88, "volume": 46822410.0}, {"date": "2023-12-06", "close": 144.52, "volume": 39678960.0}, {"date": "2023-12-07", "close": 146.88, "volume": 52352830.0}, {"date": "2023-12-08", "close": 147.42, "volume": 41905970.0}, {"date": "2023-12-11", "close": 145.89, "volume": 50907290.0}, {"date": "2023-12-12", "close": 147.48, "volume": 44944260.0}, {"date": "2023-12-13", "close": 148.84, "volume": 52766200.0}, {"date": "2023-12-14", "close": 147.42, "volume": 58400850.0}, {"date": "2023-12-15", "close": 149.97, "volume": 110089300.0}, {"date": "2023-12-18", "close": 154.07, "volume": 62512830.0}, {"date": "2023-12-19", "close": 153.79, "volume": 43171290.0}, {"date": "2023-12-20", "close": 152.12, "volume": 50322110.0}, {"date": "2023-12-21", "close": 153.84, "volume": 36305730.0}, {"date": "2023-12-22", "close": 153.42, "volume": 29514090.0}, {"date": "2023-12-26", "close": 153.41, "volume": 25067220.0}, {"date": "2023-12-27", "close": 153.34, "volume": 31434730.0}, {"date": "2023-12-28", "close": 153.38, "volume": 27057000.0}, {"date": "2023-12-29", "close": 151.94, "volume": 39823200.0}, {"date": "2024-01-02", "close": 149.93, "volume": 47339420.0}, {"date": "2024-01-03", "close": 148.47, "volume": 49425500.0}, {"date": "2024-01-04", "close": 144.57, "volume": 56039810.0}, {"date": "2024-01-05", "close": 145.24, "volume": 45153150.0}, {"date": "2024-01-08", "close": 149.1, "volume": 46757050.0}, {"date": "2024-01-09", "close": 151.37, "volume": 43812570.0}, {"date": "2024-01-10", "close": 153.73, "volume": 44421830.0}, {"date": "2024-01-11", "close": 155.18, "volume": 49072690.0}, {"date": "2024-01-12", "close": 154.62, "volume": 40484160.0}, {"date": "2024-01-16", "close": 153.16, "volume": 41384640.0}, {"date": "2024-01-17", "close": 151.71, "volume": 34953360.0}, {"date": "2024-01-18", "close": 153.5, "volume": 37850250.0}, {"date": "2024-01-19", "close": 155.34, "volume": 51651630.0}, {"date": "2024-01-22", "close": 154.78, "volume": 43687470.0}, {"date": "2024-01-23", "close": 156.02, "volume": 37986040.0}, {"date": "2024-01-24", "close": 156.87, "volume": 48547320.0}, {"date": "2024-01-25", "close": 157.75, "volume": 43638590.0}, {"date": "2024-01-26", "close": 159.12, "volume": 51047350.0}, {"date": "2024-01-29", "close": 161.26, "volume": 45270390.0}, {"date": "2024-01-30", "close": 159.0, "volume": 45207430.0}, {"date": "2024-01-31", "close": 155.2, "volume": 50284370.0}, {"date": "2024-02-01", "close": 159.28, "volume": 76542420.0}, {"date": "2024-02-02", "close": 171.81, "volume": 117218300.0}, {"date": "2024-02-05", "close": 170.31, "volume": 55081300.0}, {"date": "2024-02-06", "close": 169.15, "volume": 42505520.0}, {"date": "2024-02-07", "close": 170.53, "volume": 47174060.0}, {"date": "2024-02-08", "close": 169.84, "volume": 42316450.0}, {"date": "2024-02-09", "close": 174.45, "volume": 56985990.0}, {"date": "2024-02-12", "close": 172.34, "volume": 51050440.0}, {"date": "2024-02-13", "close": 168.64, "volume": 56345120.0}, {"date": "2024-02-14", "close": 170.98, "volume": 42815540.0}, {"date": "2024-02-15", "close": 169.8, "volume": 49855200.0}, {"date": "2024-02-16", "close": 169.51, "volume": 48107740.0}, {"date": "2024-02-20", "close": 167.08, "volume": 41980330.0}, {"date": "2024-02-21", "close": 168.59, "volume": 44575620.0}, {"date": "2024-02-22", "close": 174.58, "volume": 55392350.0}, {"date": "2024-02-23", "close": 174.99, "volume": 59715240.0}, {"date": "2024-02-26", "close": 174.73, "volume": 44368610.0}, {"date": "2024-02-27", "close": 173.54, "volume": 31141730.0}, {"date": "2024-02-28", "close": 173.16, "volume": 28180480.0}, {"date": "2024-02-29", "close": 176.76, "volume": 53805360.0}, {"date": "2024-03-01", "close": 178.22, "volume": 31981150.0}, {"date": "2024-03-04", "close": 177.58, "volume": 37381520.0}, {"date": "2024-03-05", "close": 174.12, "volume": 37228340.0}, {"date": "2024-03-06", "close": 173.51, "volume": 32090930.0}, {"date": "2024-03-07", "close": 176.82, "volume": 34063280.0}, {"date": "2024-03-08", "close": 175.35, "volume": 37893240.0}, {"date": "2024-03-11", "close": 171.96, "volume": 28484780.0}, {"date": "2024-03-12", "close": 175.39, "volume": 36610600.0}, {"date": "2024-03-13", "close": 176.555, "volume": 30772600.0}, {"date": "2024-03-14", "close": 178.75, "volume": 43705840.0}, {"date": "2024-03-15", "close": 174.42, "volume": 72147390.0}, {"date": "2024-03-18", "close": 174.48, "volume": 31250690.0}, {"date": "2024-03-19", "close": 175.9, "volume": 26880890.0}, {"date": "2024-03-20", "close": 178.15, "volume": 29947150.0}, {"date": "2024-03-21", "close": 178.15, "volume": 32824320.0}, {"date": "2024-03-22", "close": 178.87, "volume": 27995380.0}, {"date": "2024-03-25", "close": 179.71, "volume": 29815460.0}, {"date": "2024-03-26", "close": 178.3, "volume": 29658980.0}, {"date": "2024-03-27", "close": 179.83, "volume": 33272550.0}, {"date": "2024-03-28", "close": 180.38, "volume": 38051590.0}, {"date": "2024-04-01", "close": 180.97, "volume": 29174520.0}, {"date": "2024-04-02", "close": 180.69, "volume": 32611550.0}, {"date": "2024-04-03", "close": 182.41, "volume": 31046640.0}, {"date": "2024-04-04", "close": 180.0, "volume": 41624260.0}, {"date": "2024-04-05", "close": 185.07, "volume": 42373990.0}, {"date": "2024-04-08", "close": 185.19, "volume": 39221280.0}, {"date": "2024-04-09", "close": 185.67, "volume": 36546950.0}, {"date": "2024-04-10", "close": 185.95, "volume": 35879150.0}, {"date": "2024-04-11", "close": 189.05, "volume": 40020740.0}, {"date": "2024-04-12", "close": 186.13, "volume": 38608850.0}, {"date": "2024-04-15", "close": 183.62, "volume": 48052400.0}, {"date": "2024-04-16", "close": 183.32, "volume": 32891270.0}, {"date": "2024-04-17", "close": 181.28, "volume": 31359670.0}, {"date": "2024-04-18", "close": 179.22, "volume": 30723790.0}, {"date": "2024-04-19", "close": 174.63, "volume": 56000730.0}, {"date": "2024-04-22", "close": 177.23, "volume": 37924890.0}, {"date": "2024-04-23", "close": 179.54, "volume": 37046520.0}, {"date": "2024-04-24", "close": 176.59, "volume": 34185110.0}, {"date": "2024-04-25", "close": 173.67, "volume": 49249390.0}, {"date": "2024-04-26", "close": 179.62, "volume": 43919770.0}, {"date": "2024-04-29", "close": 180.96, "volume": 54063940.0}, {"date": "2024-04-30", "close": 175.0, "volume": 94639790.0}, {"date": "2024-05-01", "close": 179.0, "volume": 94645150.0}, {"date": "2024-05-02", "close": 184.72, "volume": 54303510.0}, {"date": "2024-05-03", "close": 186.21, "volume": 39172000.0}, {"date": "2024-05-06", "close": 188.7, "volume": 34725300.0}, {"date": "2024-05-07", "close": 188.76, "volume": 34048900.0}, {"date": "2024-05-08", "close": 188.0, "volume": 26136350.0}, {"date": "2024-05-09", "close": 189.5, "volume": 43368380.0}, {"date": "2024-05-10", "close": 187.48, "volume": 34141770.0}, {"date": "2024-05-13", "close": 186.57, "volume": 24898610.0}, {"date": "2024-05-14", "close": 187.07, "volume": 38698160.0}, {"date": "2024-05-15", "close": 185.99, "volume": 75459930.0}, {"date": "2024-05-16", "close": 183.63, "volume": 38834450.0}, {"date": "2024-05-17", "close": 184.7, "volume": 33175660.0}, {"date": "2024-05-20", "close": 183.54, "volume": 30511770.0}, {"date": "2024-05-21", "close": 183.15, "volume": 50839130.0}, {"date": "2024-05-22", "close": 183.13, "volume": 28148780.0}, {"date": "2024-05-23", "close": 181.05, "volume": 33670170.0}, {"date": "2024-05-24", "close": 180.75, "volume": 27471640.0}, {"date": "2024-05-28", "close": 182.15, "volume": 29926960.0}, {"date": "2024-05-29", "close": 182.02, "volume": 32009290.0}, {"date": "2024-05-30", "close": 179.32, "volume": 29249230.0}, {"date": "2024-05-31", "close": 176.44, "volume": 58903940.0}, {"date": "2024-06-03", "close": 178.34, "volume": 30786640.0}, {"date": "2024-06-04", "close": 179.34, "volume": 27198390.0}, {"date": "2024-06-05", "close": 181.28, "volume": 32116390.0}, {"date": "2024-06-06", "close": 185.0, "volume": 31371150.0}, {"date": "2024-06-07", "close": 184.3, "volume": 28021470.0}, {"date": "2024-06-10", "close": 187.06, "volume": 34494500.0}, {"date": "2024-06-11", "close": 187.23, "volume": 27265110.0}, {"date": "2024-06-12", "close": 186.89, "volume": 33984220.0}, {"date": "2024-06-13", "close": 183.83, "volume": 39721550.0}, {"date": "2024-06-14", "close": 183.66, "volume": 25456410.0}, {"date": "2024-06-17", "close": 184.06, "volume": 35601910.0}, {"date": "2024-06-18", "close": 182.81, "volume": 36659160.0}, {"date": "2024-06-20", "close": 186.1, "volume": 44726780.0}, {"date": "2024-06-21", "close": 189.08, "volume": 72931750.0}, {"date": "2024-06-24", "close": 185.57, "volume": 50610380.0}, {"date": "2024-06-25", "close": 186.34, "volume": 45898480.0}, {"date": "2024-06-26", "close": 193.61, "volume": 65103890.0}, {"date": "2024-06-27", "close": 197.85, "volume": 74397490.0}, {"date": "2024-06-28", "close": 193.25, "volume": 76930190.0}, {"date": "2024-07-01", "close": 197.2, "volume": 41192010.0}, {"date": "2024-07-02", "close": 200.0, "volume": 45600010.0}, {"date": "2024-07-03", "close": 197.59, "volume": 31597930.0}, {"date": "2024-07-05", "close": 200.0, "volume": 39858890.0}, {"date": "2024-07-08", "close": 199.29, "volume": 34767260.0}, {"date": "2024-07-09", "close": 199.34, "volume": 32756740.0}, {"date": "2024-07-10", "close": 199.79, "volume": 32883750.0}, {"date": "2024-07-11", "close": 195.05, "volume": 44565040.0}, {"date": "2024-07-12", "close": 194.49, "volume": 30598530.0}, {"date": "2024-07-15", "close": 192.72, "volume": 40683230.0}, {"date": "2024-07-16", "close": 193.02, "volume": 33994710.0}, {"date": "2024-07-17", "close": 187.93, "volume": 48076140.0}, {"date": "2024-07-18", "close": 183.75, "volume": 51043630.0}, {"date": "2024-07-19", "close": 183.13, "volume": 43081830.0}, {"date": "2024-07-22", "close": 182.55, "volume": 39931920.0}, {"date": "2024-07-23", "close": 186.41, "volume": 47537670.0}, {"date": "2024-07-24", "close": 180.83, "volume": 41532360.0}, {"date": "2024-07-25", "close": 179.85, "volume": 44464160.0}, {"date": "2024-07-26", "close": 182.5, "volume": 29505960.0}, {"date": "2024-07-29", "close": 183.2, "volume": 33270120.0}, {"date": "2024-07-30", "close": 181.71, "volume": 39508570.0}, {"date": "2024-07-31", "close": 186.98, "volume": 41667330.0}, {"date": "2024-08-01", "close": 184.07, "volume": 70435640.0}, {"date": "2024-08-02", "close": 167.9, "volume": 141448400.0}, {"date": "2024-08-05", "close": 161.02, "volume": 83149440.0}, {"date": "2024-08-06", "close": 161.93, "volume": 59950830.0}, {"date": "2024-08-07", "close": 162.77, "volume": 48408240.0}, {"date": "2024-08-08", "close": 165.8, "volume": 44616210.0}, {"date": "2024-08-09", "close": 166.94, "volume": 36401050.0}, {"date": "2024-08-12", "close": 166.8, "volume": 30072790.0}, {"date": "2024-08-13", "close": 170.23, "volume": 39237920.0}, {"date": "2024-08-14", "close": 170.1, "volume": 28843800.0}, {"date": "2024-08-15", "close": 177.59, "volume": 51698510.0}, {"date": "2024-08-16", "close": 177.06, "volume": 31489180.0}, {"date": "2024-08-19", "close": 178.22, "volume": 31129810.0}, {"date": "2024-08-20", "close": 178.88, "volume": 26255200.0}, {"date": "2024-08-21", "close": 180.11, "volume": 35599120.0}, {"date": "2024-08-22", "close": 176.13, "volume": 32047480.0}, {"date": "2024-08-23", "close": 177.04, "volume": 29150090.0}, {"date": "2024-08-26", "close": 175.5, "volume": 22366240.0}, {"date": "2024-08-27", "close": 173.12, "volume": 29841980.0}, {"date": "2024-08-28", "close": 170.8, "volume": 29045030.0}, {"date": "2024-08-29", "close": 172.12, "volume": 26407820.0}, {"date": "2024-08-30", "close": 178.5, "volume": 43429360.0}, {"date": "2024-09-03", "close": 176.25, "volume": 37817510.0}, {"date": "2024-09-04", "close": 173.33, "volume": 30309230.0}, {"date": "2024-09-05", "close": 177.89, "volume": 40170530.0}, {"date": "2024-09-06", "close": 171.39, "volume": 41466540.0}, {"date": "2024-09-09", "close": 175.4, "volume": 29037360.0}, {"date": "2024-09-10", "close": 179.55, "volume": 36233800.0}, {"date": "2024-09-11", "close": 184.52, "volume": 42564700.0}, {"date": "2024-09-12", "close": 187.0, "volume": 33622480.0}, {"date": "2024-09-13", "close": 186.49, "volume": 26495350.0}, {"date": "2024-09-16", "close": 184.89, "volume": 26065490.0}, {"date": "2024-09-17", "close": 186.88, "volume": 26091680.0}, {"date": "2024-09-18", "close": 186.43, "volume": 34448130.0}, {"date": "2024-09-19", "close": 189.87, "volume": 39543170.0}, {"date": "2024-09-20", "close": 191.6, "volume": 100378600.0}, {"date": "2024-09-23", "close": 193.88, "volume": 36993110.0}, {"date": "2024-09-24", "close": 193.96, "volume": 43478930.0}, {"date": "2024-09-25", "close": 192.53, "volume": 26391140.0}, {"date": "2024-09-26", "close": 191.16, "volume": 36334850.0}, {"date": "2024-09-27", "close": 187.97, "volume": 36002320.0}, {"date": "2024-09-30", "close": 186.33, "volume": 41680400.0}, {"date": "2024-10-01", "close": 185.13, "volume": 36044910.0}, {"date": "2024-10-02", "close": 184.76, "volume": 23704060.0}, {"date": "2024-10-03", "close": 181.96, "volume": 30204300.0}, {"date": "2024-10-04", "close": 186.51, "volume": 41079010.0}, {"date": "2024-10-07", "close": 180.8, "volume": 42364200.0}, {"date": "2024-10-08", "close": 182.72, "volume": 26372090.0}, {"date": "2024-10-09", "close": 185.17, "volume": 26343120.0}, {"date": "2024-10-10", "close": 186.65, "volume": 27785040.0}, {"date": "2024-10-11", "close": 188.82, "volume": 25751560.0}, {"date": "2024-10-14", "close": 187.54, "volume": 22614410.0}, {"date": "2024-10-15", "close": 187.69, "volume": 32178930.0}, {"date": "2024-10-16", "close": 186.89, "volume": 23456810.0}, {"date": "2024-10-17", "close": 187.53, "volume": 25039410.0}, {"date": "2024-10-18", "close": 188.99, "volume": 37417670.0}, {"date": "2024-10-21", "close": 189.07, "volume": 24639390.0}, {"date": "2024-10-22", "close": 189.7, "volume": 29650590.0}, {"date": "2024-10-23", "close": 184.71, "volume": 31937090.0}, {"date": "2024-10-24", "close": 186.38, "volume": 21647400.0}, {"date": "2024-10-25", "close": 187.83, "volume": 29362060.0}, {"date": "2024-10-28", "close": 188.39, "volume": 27930840.0}, {"date": "2024-10-29", "close": 190.83, "volume": 35690160.0}, {"date": "2024-10-30", "close": 192.73, "volume": 37707550.0}, {"date": "2024-10-31", "close": 186.4, "volume": 75146760.0}, {"date": "2024-11-01", "close": 197.93, "volume": 99687850.0}, {"date": "2024-11-04", "close": 195.78, "volume": 38492060.0}, {"date": "2024-11-05", "close": 199.5, "volume": 30564780.0}, {"date": "2024-11-06", "close": 207.09, "volume": 72292170.0}, {"date": "2024-11-07", "close": 210.05, "volume": 52878380.0}, {"date": "2024-11-08", "close": 208.18, "volume": 36075850.0}, {"date": "2024-11-11", "close": 206.84, "volume": 35456010.0}, {"date": "2024-11-12", "close": 208.91, "volume": 38942920.0}, {"date": "2024-11-13", "close": 214.1, "volume": 46212940.0}, {"date": "2024-11-14", "close": 211.48, "volume": 42620310.0}, {"date": "2024-11-15", "close": 202.61, "volume": 86591140.0}, {"date": "2024-11-18", "close": 201.7, "volume": 36512470.0}, {"date": "2024-11-19", "close": 204.61, "volume": 31197870.0}, {"date": "2024-11-20", "close": 202.88, "volume": 32768990.0}, {"date": "2024-11-21", "close": 198.38, "volume": 58800040.0}, {"date": "2024-11-22", "close": 197.12, "volume": 31530840.0}, {"date": "2024-11-25", "close": 201.45, "volume": 40685670.0}, {"date": "2024-11-26", "close": 207.86, "volume": 41673740.0}, {"date": "2024-11-27", "close": 205.74, "volume": 28061640.0}, {"date": "2024-11-29", "close": 207.89, "volume": 24892450.0}, {"date": "2024-12-02", "close": 210.71, "volume": 39523190.0}, {"date": "2024-12-03", "close": 213.44, "volume": 32214830.0}, {"date": "2024-12-04", "close": 218.16, "volume": 48745720.0}, {"date": "2024-12-05", "close": 220.55, "volume": 41140220.0}, {"date": "2024-12-06", "close": 227.03, "volume": 44178070.0}, {"date": "2024-12-09", "close": 226.09, "volume": 46819360.0}, {"date": "2024-12-10", "close": 225.04, "volume": 31199860.0}, {"date": "2024-12-11", "close": 230.26, "volume": 35385790.0}, {"date": "2024-12-12", "close": 228.97, "volume": 28204080.0}, {"date": "2024-12-13", "close": 227.46, "volume": 28768080.0}, {"date": "2024-12-16", "close": 232.93, "volume": 37552100.0}, {"date": "2024-12-17", "close": 231.15, "volume": 35948130.0}, {"date": "2024-12-18", "close": 220.52, "volume": 43281440.0}, {"date": "2024-12-19", "close": 223.29, "volume": 39918740.0}, {"date": "2024-12-20", "close": 224.92, "volume": 88279180.0}, {"date": "2024-12-23", "close": 225.06, "volume": 28070010.0}, {"date": "2024-12-24", "close": 229.05, "volume": 15007500.0}, {"date": "2024-12-26", "close": 227.05, "volume": 16174500.0}, {"date": "2024-12-27", "close": 223.75, "volume": 27367150.0}, {"date": "2024-12-30", "close": 221.3, "volume": 28321240.0}, {"date": "2024-12-31", "close": 219.39, "volume": 24819660.0}, {"date": "2025-01-02", "close": 220.22, "volume": 33956580.0}, {"date": "2025-01-03", "close": 224.19, "volume": 27515610.0}, {"date": "2025-01-06", "close": 227.61, "volume": 31849830.0}, {"date": "2025-01-07", "close": 222.11, "volume": 28084160.0}, {"date": "2025-01-08", "close": 222.13, "volume": 25033290.0}, {"date": "2025-01-10", "close": 218.94, "volume": 36811530.0}, {"date": "2025-01-13", "close": 218.46, "volume": 27262660.0}, {"date": "2025-01-14", "close": 217.76, "volume": 24711650.0}, {"date": "2025-01-15", "close": 223.35, "volume": 31291260.0}, {"date": "2025-01-16", "close": 220.66, "volume": 24757280.0}, {"date": "2025-01-17", "close": 225.94, "volume": 42370120.0}, {"date": "2025-01-21", "close": 230.71, "volume": 39951460.0}, {"date": "2025-01-22", "close": 235.01, "volume": 41448220.0}, {"date": "2025-01-23", "close": 235.42, "volume": 26404360.0}, {"date": "2025-01-24", "close": 234.85, "volume": 25890740.0}, {"date": "2025-01-27", "close": 235.42, "volume": 49428330.0}, {"date": "2025-01-28", "close": 238.15, "volume": 41587190.0}, {"date": "2025-01-29", "close": 237.07, "volume": 26091720.0}, {"date": "2025-01-30", "close": 234.64, "volume": 32020730.0}, {"date": "2025-01-31", "close": 237.68, "volume": 36162380.0}, {"date": "2025-02-03", "close": 237.42, "volume": 37285870.0}, {"date": "2025-02-04", "close": 242.06, "volume": 29713810.0}, {"date": "2025-02-05", "close": 236.17, "volume": 38832040.0}, {"date": "2025-02-06", "close": 238.83, "volume": 60897100.0}, {"date": "2025-02-07", "close": 229.15, "volume": 77539280.0}, {"date": "2025-02-10", "close": 233.14, "volume": 35419930.0}, {"date": "2025-02-11", "close": 232.76, "volume": 23713730.0}, {"date": "2025-02-12", "close": 228.93, "volume": 32285250.0}, {"date": "2025-02-13", "close": 230.37, "volume": 31346510.0}, {"date": "2025-02-14", "close": 228.68, "volume": 27031080.0}, {"date": "2025-02-18", "close": 226.65, "volume": 42975130.0}, {"date": "2025-02-19", "close": 226.63, "volume": 28566710.0}, {"date": "2025-02-20", "close": 222.88, "volume": 30001670.0}, {"date": "2025-02-21", "close": 216.58, "volume": 55323850.0}, {"date": "2025-02-24", "close": 212.71, "volume": 42387590.0}, {"date": "2025-02-25", "close": 212.8, "volume": 58957980.0}, {"date": "2025-02-26", "close": 214.35, "volume": 39120600.0}, {"date": "2025-02-27", "close": 208.74, "volume": 40548570.0}, {"date": "2025-02-28", "close": 212.28, "volume": 51771740.0}, {"date": "2025-03-03", "close": 205.02, "volume": 42948450.0}, {"date": "2025-03-04", "close": 203.8, "volume": 60853080.0}, {"date": "2025-03-05", "close": 208.36, "volume": 38610090.0}, {"date": "2025-03-06", "close": 200.7, "volume": 49863760.0}, {"date": "2025-03-07", "close": 199.25, "volume": 59802820.0}, {"date": "2025-03-10", "close": 194.54, "volume": 62350930.0}, {"date": "2025-03-11", "close": 196.59, "volume": 54002880.0}, {"date": "2025-03-12", "close": 198.89, "volume": 43679280.0}, {"date": "2025-03-13", "close": 193.89, "volume": 41270760.0}, {"date": "2025-03-14", "close": 197.95, "volume": 38096660.0}, {"date": "2025-03-17", "close": 195.74, "volume": 47341750.0}, {"date": "2025-03-18", "close": 192.82, "volume": 40414870.0}, {"date": "2025-03-19", "close": 195.54, "volume": 39442880.0}, {"date": "2025-03-20", "close": 194.95, "volume": 38921110.0}, {"date": "2025-03-21", "close": 196.21, "volume": 60056920.0}, {"date": "2025-03-24", "close": 203.26, "volume": 41625370.0}, {"date": "2025-03-25", "close": 205.71, "volume": 31171160.0}, {"date": "2025-03-26", "close": 201.13, "volume": 32990970.0}, {"date": "2025-03-27", "close": 201.36, "volume": 27317660.0}, {"date": "2025-03-28", "close": 192.72, "volume": 52548230.0}, {"date": "2025-03-31", "close": 190.26, "volume": 63547560.0}, {"date": "2025-04-01", "close": 192.17, "volume": 41267320.0}, {"date": "2025-04-02", "close": 196.01, "volume": 53679200.0}, {"date": "2025-04-03", "close": 178.41, "volume": 95553620.0}, {"date": "2025-04-04", "close": 171.0, "volume": 123159400.0}, {"date": "2025-04-07", "close": 175.26, "volume": 109327100.0}, {"date": "2025-04-08", "close": 170.66, "volume": 87710360.0}, {"date": "2025-04-09", "close": 191.1, "volume": 116804300.0}, {"date": "2025-04-10", "close": 181.22, "volume": 68302050.0}, {"date": "2025-04-11", "close": 184.87, "volume": 50594340.0}, {"date": "2025-04-14", "close": 182.12, "volume": 48002540.0}, {"date": "2025-04-15", "close": 179.59, "volume": 43641950.0}, {"date": "2025-04-16", "close": 174.33, "volume": 51875320.0}, {"date": "2025-04-17", "close": 172.61, "volume": 44726450.0}, {"date": "2025-04-21", "close": 167.32, "volume": 48126110.0}, {"date": "2025-04-22", "close": 173.18, "volume": 56607200.0}, {"date": "2025-04-23", "close": 180.6, "volume": 63470150.0}, {"date": "2025-04-24", "close": 186.54, "volume": 43763200.0}, {"date": "2025-04-25", "close": 188.99, "volume": 36414330.0}, {"date": "2025-04-28", "close": 187.7, "volume": 33224730.0}, {"date": "2025-04-29", "close": 187.39, "volume": 41667260.0}, {"date": "2025-04-30", "close": 184.42, "volume": 55176540.0}, {"date": "2025-05-01", "close": 190.2, "volume": 74265960.0}, {"date": "2025-05-02", "close": 189.98, "volume": 77903490.0}, {"date": "2025-05-05", "close": 186.35, "volume": 35217470.0}, {"date": "2025-05-06", "close": 185.01, "volume": 29314060.0}, {"date": "2025-05-07", "close": 188.71, "volume": 44002930.0}, {"date": "2025-05-08", "close": 192.08, "volume": 41043620.0}, {"date": "2025-05-09", "close": 193.06, "volume": 29663140.0}, {"date": "2025-05-12", "close": 208.64, "volume": 75205040.0}, {"date": "2025-05-13", "close": 211.37, "volume": 56193680.0}, {"date": "2025-05-14", "close": 210.25, "volume": 38492130.0}, {"date": "2025-05-15", "close": 205.17, "volume": 64347320.0}, {"date": "2025-05-16", "close": 205.59, "volume": 43318480.0}, {"date": "2025-05-19", "close": 206.16, "volume": 34314810.0}, {"date": "2025-05-20", "close": 204.07, "volume": 29470370.0}, {"date": "2025-05-21", "close": 201.12, "volume": 42460920.0}, {"date": "2025-05-22", "close": 203.1, "volume": 38938880.0}, {"date": "2025-05-23", "close": 200.99, "volume": 33393550.0}, {"date": "2025-05-27", "close": 206.02, "volume": 34892040.0}, {"date": "2025-05-28", "close": 204.72, "volume": 28549750.0}, {"date": "2025-05-29", "close": 205.7, "volume": 34700010.0}, {"date": "2025-05-30", "close": 205.01, "volume": 51679410.0}, {"date": "2025-06-02", "close": 206.65, "volume": 29113320.0}, {"date": "2025-06-03", "close": 205.71, "volume": 33139120.0}, {"date": "2025-06-04", "close": 207.23, "volume": 29915590.0}, {"date": "2025-06-05", "close": 207.91, "volume": 51979240.0}, {"date": "2025-06-06", "close": 213.57, "volume": 39832500.0}, {"date": "2025-06-09", "close": 216.98, "volume": 38102500.0}, {"date": "2025-06-10", "close": 217.61, "volume": 31303320.0}, {"date": "2025-06-11", "close": 213.2, "volume": 39325980.0}, {"date": "2025-06-12", "close": 213.24, "volume": 27639990.0}, {"date": "2025-06-13", "close": 212.1, "volume": 29337760.0}, {"date": "2025-06-16", "close": 216.1, "volume": 33284160.0}, {"date": "2025-06-17", "close": 214.82, "volume": 32086260.0}, {"date": "2025-06-18", "close": 212.52, "volume": 44360510.0}, {"date": "2025-06-20", "close": 209.69, "volume": 75350730.0}, {"date": "2025-06-23", "close": 208.47, "volume": 37311730.0}, {"date": "2025-06-24", "close": 212.77, "volume": 38378760.0}, {"date": "2025-06-25", "close": 211.99, "volume": 31755700.0}, {"date": "2025-06-26", "close": 217.12, "volume": 50480810.0}, {"date": "2025-06-27", "close": 223.3, "volume": 119217100.0}, {"date": "2025-06-30", "close": 219.39, "volume": 58887780.0}, {"date": "2025-07-01", "close": 220.46, "volume": 39256830.0}, {"date": "2025-07-02", "close": 219.92, "volume": 30894180.0}, {"date": "2025-07-03", "close": 223.41, "volume": 29632350.0}, {"date": "2025-07-07", "close": 223.47, "volume": 36604140.0}, {"date": "2025-07-08", "close": 219.36, "volume": 45691990.0}, {"date": "2025-07-09", "close": 222.54, "volume": 38155120.0}, {"date": "2025-07-10", "close": 222.26, "volume": 30370590.0}, {"date": "2025-07-11", "close": 225.02, "volume": 50518310.0}, {"date": "2025-07-14", "close": 225.69, "volume": 35702600.0}, {"date": "2025-07-15", "close": 226.35, "volume": 34907290.0}, {"date": "2025-07-16", "close": 223.19, "volume": 39535930.0}, {"date": "2025-07-17", "close": 223.88, "volume": 31855830.0}, {"date": "2025-07-18", "close": 226.13, "volume": 37833810.0}, {"date": "2025-07-21", "close": 229.3, "volume": 40297560.0}, {"date": "2025-07-22", "close": 227.47, "volume": 37483700.0}, {"date": "2025-07-23", "close": 228.29, "volume": 28294850.0}, {"date": "2025-07-24", "close": 232.23, "volume": 42902270.0}, {"date": "2025-07-25", "close": 231.44, "volume": 28712100.0}, {"date": "2025-07-28", "close": 232.79, "volume": 26300140.0}, {"date": "2025-07-29", "close": 231.01, "volume": 33716220.0}, {"date": "2025-07-30", "close": 230.19, "volume": 32993270.0}, {"date": "2025-07-31", "close": 234.11, "volume": 104357300.0}, {"date": "2025-08-01", "close": 214.75, "volume": 122258800.0}, {"date": "2025-08-04", "close": 211.65, "volume": 77890150.0}, {"date": "2025-08-05", "close": 213.75, "volume": 51505120.0}, {"date": "2025-08-06", "close": 222.31, "volume": 54823050.0}, {"date": "2025-08-07", "close": 223.13, "volume": 40603510.0}, {"date": "2025-08-08", "close": 222.69, "volume": 32970480.0}, {"date": "2025-08-11", "close": 221.3, "volume": 31646220.0}, {"date": "2025-08-12", "close": 221.47, "volume": 37254710.0}, {"date": "2025-08-13", "close": 224.56, "volume": 36508340.0}, {"date": "2025-08-14", "close": 230.98, "volume": 61545820.0}, {"date": "2025-08-15", "close": 231.03, "volume": 39649240.0}, {"date": "2025-08-18", "close": 231.49, "volume": 25248890.0}, {"date": "2025-08-19", "close": 228.01, "volume": 29891010.0}, {"date": "2025-08-20", "close": 223.81, "volume": 36604320.0}, {"date": "2025-08-21", "close": 221.95, "volume": 32140460.0}, {"date": "2025-08-22", "close": 228.84, "volume": 37315340.0}, {"date": "2025-08-25", "close": 227.94, "volume": 22633700.0}, {"date": "2025-08-26", "close": 228.71, "volume": 26105370.0}, {"date": "2025-08-27", "close": 229.12, "volume": 21254480.0}, {"date": "2025-08-28", "close": 231.6, "volume": 33679590.0}, {"date": "2025-08-29", "close": 229.0, "volume": 26199170.0}, {"date": "2025-09-02", "close": 225.34, "volume": 38843880.0}, {"date": "2025-09-03", "close": 225.99, "volume": 29223130.0}, {"date": "2025-09-04", "close": 235.68, "volume": 59391780.0}, {"date": "2025-09-05", "close": 232.33, "volume": 36721800.0}, {"date": "2025-09-08", "close": 235.84, "volume": 33947100.0}, {"date": "2025-09-09", "close": 238.24, "volume": 27033780.0}, {"date": "2025-09-10", "close": 230.33, "volume": 60907710.0}, {"date": "2025-09-11", "close": 229.95, "volume": 37485600.0}, {"date": "2025-09-12", "close": 228.15, "volume": 38496220.0}, {"date": "2025-09-15", "close": 231.43, "volume": 33243330.0}, {"date": "2025-09-16", "close": 234.05, "volume": 38203910.0}, {"date": "2025-09-17", "close": 231.62, "volume": 42815230.0}, {"date": "2025-09-18", "close": 231.23, "volume": 37931740.0}, {"date": "2025-09-19", "close": 231.48, "volume": 97943170.0}, {"date": "2025-09-22", "close": 227.63, "volume": 45914510.0}, {"date": "2025-09-23", "close": 220.71, "volume": 70956190.0}, {"date": "2025-09-24", "close": 220.21, "volume": 49509030.0}, {"date": "2025-09-25", "close": 218.15, "volume": 52226330.0}, {"date": "2025-09-26", "close": 219.78, "volume": 41650100.0}, {"date": "2025-09-29", "close": 222.17, "volume": 44259180.0}, {"date": "2025-09-30", "close": 219.57, "volume": 48396370.0}, {"date": "2025-10-01", "close": 220.63, "volume": 43933830.0}, {"date": "2025-10-02", "close": 222.41, "volume": 41258590.0}, {"date": "2025-10-03", "close": 219.51, "volume": 43639030.0}, {"date": "2025-10-06", "close": 220.9, "volume": 43690880.0}, {"date": "2025-10-07", "close": 221.78, "volume": 31194680.0}, {"date": "2025-10-08", "close": 225.22, "volume": 46685990.0}, {"date": "2025-10-09", "close": 227.74, "volume": 46412120.0}, {"date": "2025-10-10", "close": 216.37, "volume": 72367510.0}, {"date": "2025-10-13", "close": 220.07, "volume": 37809650.0}, {"date": "2025-10-14", "close": 216.39, "volume": 45665580.0}, {"date": "2025-10-15", "close": 215.57, "volume": 45909470.0}, {"date": "2025-10-16", "close": 214.47, "volume": 42414590.0}, {"date": "2025-10-17", "close": 213.04, "volume": 45986940.0}, {"date": "2025-10-20", "close": 216.48, "volume": 38882820.0}, {"date": "2025-10-21", "close": 222.03, "volume": 50494570.0}, {"date": "2025-10-22", "close": 217.95, "volume": 44308540.0}, {"date": "2025-10-23", "close": 221.09, "volume": 31540000.0}, {"date": "2025-10-24", "close": 224.21, "volume": 38685050.0}, {"date": "2025-10-27", "close": 226.97, "volume": 38267000.0}, {"date": "2025-10-28", "close": 229.25, "volume": 47100030.0}, {"date": "2025-10-29", "close": 230.3, "volume": 52036150.0}, {"date": "2025-10-30", "close": 222.86, "volume": 102252900.0}, {"date": "2025-10-31", "close": 244.22, "volume": 166340800.0}, {"date": "2025-11-03", "close": 254.0, "volume": 95997820.0}, {"date": "2025-11-04", "close": 249.32, "volume": 51546310.0}, {"date": "2025-11-05", "close": 250.2, "volume": 40610700.0}, {"date": "2025-11-06", "close": 243.04, "volume": 46004200.0}, {"date": "2025-11-07", "close": 244.41, "volume": 46374290.0}, {"date": "2025-11-10", "close": 248.4, "volume": 36476510.0}, {"date": "2025-11-11", "close": 249.1, "volume": 23564060.0}, {"date": "2025-11-12", "close": 244.2, "volume": 31190060.0}, {"date": "2025-11-13", "close": 237.58, "volume": 41401740.0}, {"date": "2025-11-14", "close": 234.69, "volume": 38956670.0}, {"date": "2025-11-17", "close": 232.87, "volume": 59919020.0}, {"date": "2025-11-18", "close": 222.55, "volume": 60608440.0}, {"date": "2025-11-19", "close": 222.69, "volume": 58335640.0}, {"date": "2025-11-20", "close": 217.14, "volume": 50308960.0}, {"date": "2025-11-21", "close": 220.69, "volume": 68490460.0}, {"date": "2025-11-24", "close": 226.28, "volume": 54318400.0}, {"date": "2025-11-25", "close": 229.67, "volume": 39379340.0}, {"date": "2025-11-26", "close": 229.16, "volume": 38497920.0}, {"date": "2025-11-28", "close": 233.22, "volume": 20292330.0}, {"date": "2025-12-01", "close": 233.88, "volume": 42903950.0}, {"date": "2025-12-02", "close": 234.42, "volume": 45785360.0}, {"date": "2025-12-03", "close": 232.38, "volume": 35495060.0}, {"date": "2025-12-04", "close": 229.11, "volume": 45683220.0}, {"date": "2025-12-05", "close": 229.53, "volume": 33117380.0}, {"date": "2025-12-08", "close": 226.89, "volume": 35019170.0}, {"date": "2025-12-09", "close": 227.92, "volume": 25841740.0}, {"date": "2025-12-10", "close": 231.78, "volume": 38790740.0}, {"date": "2025-12-11", "close": 230.28, "volume": 28249600.0}, {"date": "2025-12-12", "close": 226.19, "volume": 35639120.0}, {"date": "2025-12-15", "close": 222.54, "volume": 47286090.0}, {"date": "2025-12-16", "close": 222.56, "volume": 39298860.0}, {"date": "2025-12-17", "close": 221.27, "volume": 44034420.0}, {"date": "2025-12-18", "close": 226.76, "volume": 50272420.0}, {"date": "2025-12-19", "close": 227.35, "volume": 85544370.0}, {"date": "2025-12-22", "close": 228.43, "volume": 32261330.0}, {"date": "2025-12-23", "close": 232.14, "volume": 29230230.0}, {"date": "2025-12-24", "close": 232.38, "volume": 11420540.0}, {"date": "2025-12-26", "close": 232.52, "volume": 15994730.0}, {"date": "2025-12-29", "close": 232.07, "volume": 19797910.0}, {"date": "2025-12-30", "close": 232.53, "volume": 21910450.0}, {"date": "2025-12-31", "close": 230.82, "volume": 24383750.0}, {"date": "2026-01-02", "close": 226.5, "volume": 51456230.0}, {"date": "2026-01-05", "close": 233.06, "volume": 49733350.0}, {"date": "2026-01-06", "close": 240.93, "volume": 53764680.0}, {"date": "2026-01-07", "close": 241.56, "volume": 42236530.0}, {"date": "2026-01-08", "close": 246.29, "volume": 39509840.0}, {"date": "2026-01-09", "close": 247.38, "volume": 34559960.0}, {"date": "2026-01-12", "close": 246.47, "volume": 35867770.0}, {"date": "2026-01-13", "close": 242.6, "volume": 38371780.0}, {"date": "2026-01-14", "close": 236.65, "volume": 41410580.0}, {"date": "2026-01-15", "close": 238.18, "volume": 43003570.0}, {"date": "2026-01-16", "close": 239.12, "volume": 45888280.0}, {"date": "2026-01-20", "close": 231.0, "volume": 47737850.0}, {"date": "2026-01-21", "close": 231.31, "volume": 47276090.0}, {"date": "2026-01-22", "close": 234.34, "volume": 31913330.0}, {"date": "2026-01-23", "close": 239.16, "volume": 33778480.0}, {"date": "2026-01-26", "close": 238.42, "volume": 32825530.0}, {"date": "2026-01-27", "close": 244.68, "volume": 38029220.0}, {"date": "2026-01-28", "close": 243.01, "volume": 40882660.0}, {"date": "2026-01-29", "close": 241.73, "volume": 47229640.0}, {"date": "2026-01-30", "close": 239.3, "volume": 46585020.0}, {"date": "2026-02-02", "close": 242.96, "volume": 37546100.0}, {"date": "2026-02-03", "close": 238.62, "volume": 53831300.0}, {"date": "2026-02-04", "close": 232.99, "volume": 51299950.0}, {"date": "2026-02-05", "close": 222.69, "volume": 103509200.0}, {"date": "2026-02-06", "close": 210.32, "volume": 179210900.0}, {"date": "2026-02-09", "close": 208.72, "volume": 91178440.0}, {"date": "2026-02-10", "close": 206.96, "volume": 67175030.0}, {"date": "2026-02-11", "close": 204.08, "volume": 65545460.0}, {"date": "2026-02-12", "close": 199.6, "volume": 83975390.0}, {"date": "2026-02-13", "close": 198.79, "volume": 66321590.0}, {"date": "2026-02-17", "close": 201.15, "volume": 69879200.0}, {"date": "2026-02-18", "close": 204.79, "volume": 51003300.0}, {"date": "2026-02-19", "close": 204.86, "volume": 35669610.0}, {"date": "2026-02-20", "close": 210.11, "volume": 65881610.0}, {"date": "2026-02-23", "close": 205.27, "volume": 53581510.0}, {"date": "2026-02-24", "close": 208.56, "volume": 41137160.0}, {"date": "2026-02-25", "close": 210.64, "volume": 41346380.0}, {"date": "2026-02-26", "close": 207.92, "volume": 47756770.0}, {"date": "2026-02-27", "close": 210.0, "volume": 57422780.0}, {"date": "2026-03-02", "close": 208.39, "volume": 46001010.0}, {"date": "2026-03-03", "close": 208.73, "volume": 43184920.0}, {"date": "2026-03-04", "close": 216.82, "volume": 54731100.0}, {"date": "2026-03-05", "close": 218.94, "volume": 60943450.0}, {"date": "2026-03-06", "close": 213.21, "volume": 51152720.0}, {"date": "2026-03-09", "close": 213.49, "volume": 54642930.0}, {"date": "2026-03-10", "close": 214.33, "volume": 35678830.0}, {"date": "2026-03-11", "close": 212.65, "volume": 34199300.0}, {"date": "2026-03-12", "close": 209.53, "volume": 44349500.0}, {"date": "2026-03-13", "close": 207.67, "volume": 35662140.0}, {"date": "2026-03-16", "close": 211.74, "volume": 42209320.0}, {"date": "2026-03-17", "close": 215.2, "volume": 44969940.0}, {"date": "2026-03-18", "close": 209.87, "volume": 37846640.0}, {"date": "2026-03-19", "close": 208.76, "volume": 36440620.0}, {"date": "2026-03-20", "close": 205.37, "volume": 63694600.0}, {"date": "2026-03-23", "close": 210.14, "volume": 44277360.0}, {"date": "2026-03-24", "close": 207.24, "volume": 35351430.0}, {"date": "2026-03-25", "close": 211.71, "volume": 36388790.0}, {"date": "2026-03-26", "close": 207.54, "volume": 46745980.0}, {"date": "2026-03-27", "close": 199.34, "volume": 56009760.0}, {"date": "2026-03-30", "close": 200.95, "volume": 46373800.0}, {"date": "2026-03-31", "close": 208.27, "volume": 58470080.0}, {"date": "2026-04-01", "close": 210.57, "volume": 45955400.0}, {"date": "2026-04-02", "close": 209.77, "volume": 31453040.0}, {"date": "2026-04-06", "close": 212.79, "volume": 25385500.0}, {"date": "2026-04-07", "close": 213.77, "volume": 28154560.0}, {"date": "2026-04-08", "close": 221.25, "volume": 51092700.0}, {"date": "2026-04-09", "close": 233.65, "volume": 65964170.0}, {"date": "2026-04-10", "close": 238.38, "volume": 56912840.0}, {"date": "2026-04-13", "close": 239.89, "volume": 42166150.0}, {"date": "2026-04-14", "close": 249.02, "volume": 72685030.0}, {"date": "2026-04-15", "close": 248.5, "volume": 43045160.0}, {"date": "2026-04-16", "close": 249.7, "volume": 41895710.0}, {"date": "2026-04-17", "close": 250.56, "volume": 52029290.0}, {"date": "2026-04-20", "close": 248.28, "volume": 39463110.0}, {"date": "2026-04-21", "close": 249.91, "volume": 42922400.0}, {"date": "2026-04-22", "close": 255.36, "volume": 36065070.0}, {"date": "2026-04-23", "close": 255.08, "volume": 39091390.0}, {"date": "2026-04-24", "close": 263.99, "volume": 53777350.0}, {"date": "2026-04-27", "close": 261.12, "volume": 44906840.0}, {"date": "2026-04-28", "close": 259.7, "volume": 42204450.0}, {"date": "2026-04-29", "close": 263.04, "volume": 72367910.0}, {"date": "2026-04-30", "close": 265.06, "volume": 100974900.0}, {"date": "2026-05-01", "close": 268.26, "volume": 50825230.0}, {"date": "2026-05-04", "close": 272.05, "volume": 49083730.0}, {"date": "2026-05-05", "close": 273.55, "volume": 41908530.0}, {"date": "2026-05-06", "close": 274.99, "volume": 44551960.0}, {"date": "2026-05-07", "close": 271.17, "volume": 35892880.0}, {"date": "2026-05-08", "close": 272.68, "volume": 34732680.0}, {"date": "2026-05-11", "close": 268.99, "volume": 38176700.0}, {"date": "2026-05-12", "close": 265.82, "volume": 36776220.0}, {"date": "2026-05-13", "close": 270.13, "volume": 39670920.0}, {"date": "2026-05-14", "close": 267.22, "volume": 31338440.0}, {"date": "2026-05-15", "close": 264.14, "volume": 40770340.0}, {"date": "2026-05-18", "close": 264.86, "volume": 33690790.0}, {"date": "2026-05-19", "close": 259.34, "volume": 40340700.0}, {"date": "2026-05-20", "close": 265.01, "volume": 34933150.0}, {"date": "2026-05-21", "close": 268.46, "volume": 36591740.0}, {"date": "2026-05-22", "close": 266.32, "volume": 27535530.0}, {"date": "2026-05-26", "close": 265.29, "volume": 38028120.0}, {"date": "2026-05-27", "close": 271.85, "volume": 40061860.0}, {"date": "2026-05-28", "close": 274.0, "volume": 40630390.0}, {"date": "2026-05-29", "close": 270.64, "volume": 54749560.0}, {"date": "2026-06-01", "close": 261.26, "volume": 53604380.0}, {"date": "2026-06-02", "close": 256.52, "volume": 41810980.0}, {"date": "2026-06-03", "close": 250.02, "volume": 51394190.0}, {"date": "2026-06-04", "close": 253.79, "volume": 35609770.0}, {"date": "2026-06-05", "close": 246.03, "volume": 55607840.0}, {"date": "2026-06-08", "close": 245.22, "volume": 33899530.0}, {"date": "2026-06-09", "close": 244.19, "volume": 44425360.0}, {"date": "2026-06-10", "close": 238.0, "volume": 38590240.0}, {"date": "2026-06-11", "close": 241.51, "volume": 41335400.0}, {"date": "2026-06-12", "close": 238.55, "volume": 51251140.0}, {"date": "2026-06-15", "close": 246.02, "volume": 41711580.0}, {"date": "2026-06-16", "close": 246.0, "volume": 35187410.0}, {"date": "2026-06-17", "close": 237.5, "volume": 44780770.0}, {"date": "2026-06-18", "close": 244.39, "volume": 75624420.0}, {"date": "2026-06-22", "close": 232.79, "volume": 68388530.0}, {"date": "2026-06-23", "close": 234.11, "volume": 60492560.0}, {"date": "2026-06-24", "close": 234.27, "volume": 70282580.0}, {"date": "2026-06-25", "close": 227.01, "volume": 77858480.0}, {"date": "2026-06-26", "close": 232.69, "volume": 248372100.0}, {"date": "2026-06-29", "close": 240.14, "volume": 77619230.0}, {"date": "2026-06-30", "close": 238.34, "volume": 66228260.0}, {"date": "2026-07-01", "close": 241.7, "volume": 53829850.0}, {"date": "2026-07-02", "close": 242.67, "volume": 48298140.0}, {"date": "2026-07-06", "close": 244.16, "volume": 40044030.0}, {"date": "2026-07-07", "close": 245.98, "volume": 40579600.0}, {"date": "2026-07-08", "close": 243.62, "volume": 29653040.0}, {"date": "2026-07-09", "close": 247.04, "volume": 38091690.0}, {"date": "2026-07-10", "close": 245.34, "volume": 31654000.0}, {"date": "2026-07-13", "close": 247.31, "volume": 34636090.0}, {"date": "2026-07-14", "close": 247.49, "volume": 30108050.0}, {"date": "2026-07-15", "close": 254.96, "volume": 45240620.0}, {"date": "2026-07-16", "close": 249.89, "volume": 45343710.0}, {"date": "2026-07-17", "close": 247.23, "volume": 43572360.0}, {"date": "2026-07-20", "close": 249.99, "volume": 32406480.0}, {"date": "2026-07-21", "close": 247.55, "volume": 27732060.0}, {"date": "2026-07-22", "close": 244.85, "volume": 34112730.0}, {"date": "2026-07-23", "close": 233.66, "volume": 47465340.0}, {"date": "2026-07-24", "close": 232.11, "volume": 35017360.0}, {"date": "2026-07-27", "close": 231.39, "volume": 34999500.0}, {"date": "2026-07-28", "close": 230.86, "volume": 44521600.0}, {"date": "2026-07-29", "close": 226.65, "volume": 44957520.0}, {"date": "2026-07-30", "close": 235.5, "volume": 101839800.0}, {"date": "2026-07-31", "close": 271.58, "volume": 129054800.0}, {"date": "2026-08-03", "close": 284.02, "volume": 90830220.0}, {"date": "2026-08-04", "close": 277.42, "volume": 69748060.0}, {"date": "2026-08-05", "close": 272.65, "volume": 45119800.0}, {"date": "2026-08-06", "close": 272.26, "volume": 30672900.0}, {"date": "2026-08-07", "close": 274.48, "volume": 33861440.0}, {"date": "2026-08-10", "close": 278.09, "volume": 35731910.0}, {"date": "2026-08-11", "close": 272.27, "volume": 31895710.0}, {"date": "2026-08-12", "close": 267.28, "volume": 29941090.0}, {"date": "2026-08-13", "close": 265.13, "volume": 32170150.0}, {"date": "2026-08-14", "close": 262.65, "volume": 27251660.0}, {"date": "2026-08-17", "close": 261.31, "volume": 43896520.0}, {"date": "2026-08-18", "close": 259.45, "volume": 33171260.0}, {"date": "2026-08-19", "close": 265.84, "volume": 35762440.0}, {"date": "2026-08-20", "close": 260.11, "volume": 28374100.0}, {"date": "2026-08-21", "close": 258.63, "volume": 35722960.0}, {"date": "2026-08-24", "close": 262.07, "volume": 28070480.0}, {"date": "2026-08-25", "close": 261.06, "volume": 25550210.0}, {"date": "2026-08-26", "close": 260.28, "volume": 21528370.0}, {"date": "2026-08-27", "close": 256.26, "volume": 35927810.0}, {"date": "2026-08-28", "close": 266.43, "volume": 49547430.0}, {"date": "2026-08-31", "close": 259.77, "volume": 46089420.0}, {"date": "2026-09-01", "close": 254.92, "volume": 31700060.0}, {"date": "2026-09-02", "close": 254.98, "volume": 24013330.0}, {"date": "2026-09-03", "close": 258.9, "volume": 26891530.0}, {"date": "2026-09-04", "close": 258.51, "volume": 30749910.0}, {"date": "2026-09-08", "close": 256.97, "volume": 29397990.0}, {"date": "2026-09-09", "close": 252.4, "volume": 33055490.0}, {"date": "2026-09-10", "close": 251.89, "volume": 25484810.0}, {"date": "2026-09-11", "close": 256.78, "volume": 26724120.0}, {"date": "2026-09-14", "close": 253.54, "volume": 34352770.0}, {"date": "2026-09-15", "close": 248.42, "volume": 36275440.0}, {"date": "2026-09-16", "close": 245.96, "volume": 33488490.0}, {"date": "2026-09-17", "close": 251.19, "volume": 30438790.0}, {"date": "2026-09-18", "close": 253.71, "volume": 52274710.0}, {"date": "2026-09-21", "close": 258.45, "volume": 42979410.0}, {"date": "2026-09-22", "close": 254.98, "volume": 41982570.0}], "refreshing": true}