{"ticker": "CRM", "overview": {"cik": "1108524", "ticker": "CRM", "name": "Salesforce, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-425881", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000212", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001108524-26-000210", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000206", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001108524-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001108524-26-000197", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001108524-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008784", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001108524-26-000190", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001108524-26-000187", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000170", "price_sensitive": false}]}, "description": "Salesforce, Inc. trades as CRM on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 4,118 insider filings for the company, from May 2015 to September 2026. Across those, 33 insiders disclosed 33 open-market purchases totalling $138.81M against 3244 sales totalling $5.61B. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 33, "buy_sum": 138805153.4234, "sell_n": 3244, "sell_sum": 5606499858.6426, "net": -5467694705.2192, "insiders": 33, "first_date": "2015-05-27", "last_date": "2026-09-04"}, "metrics": {"ticker": "CRM", "has_prices": true, "as_of": "2026-09-22", "last": 233.28, "prev_close": 236.42, "change": -3.1399999999999864, "change_pct": -0.013281448270027859, "session_volume": 13644150.0, "vwap_5": 239.60551790232282, "vwap_20": 247.63128945137024, "vwap_60": 207.53115193329307, "vwap_250": 203.9081544031889, "high_52w": 266.23, "low_52w": 150.12, "avg_volume_20": 17033847.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001108524-26-000227", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 221756.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1294774/000110852426000227/0001108524-26-000227-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "HOUSE-2026-20035562-T29", "src": "CONGRESS", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "- $15,000\nF S: New\nS O: UBS IRA Account\nSalesforce, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CRM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "0001108524-26-000225", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 294166.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1294774/000110852426000225/0001108524-26-000225-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0001108524-26-000220", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Robin L. Washington", "who_key": "Washington Robin L", "role": "President and COFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211818.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327145/000110852426000220/0001108524-26-000220-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0001108524-26-000217", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Sabastian Niles", "who_key": "Niles Sabastian", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988207/000110852426000217/0001108524-26-000217-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0001108524-26-000214", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Miguel Milano", "who_key": "Milano Miguel", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 233513.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988208/000110852426000214/0001108524-26-000214-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0001108524-26-000199", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Craig Conway", "who_key": "Conway Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1172746.1021999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.2M sale: A board member lightens up on CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1340922/000110852426000199/0001108524-26-000199-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "0001108524-26-000192", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder and CTO, Slack, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1294774/000110852426000192/0001108524-26-000192-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0001108524-26-000182", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Miguel Milano", "who_key": "Milano Miguel", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141817.25999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988208/000110852426000182/0001108524-26-000182-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000180", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Sabastian Niles", "who_key": "Niles Sabastian", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192436.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988207/000110852426000180/0001108524-26-000180-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000178", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "J. Mehra Sachin", "who_key": "SACHIN J. MEHRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1427531/000110852426000178/0001108524-26-000178-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000176", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Oscar Munoz", "who_key": "MUNOZ OSCAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1237371/000110852426000176/0001108524-26-000176-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000174", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Neelie Kroes", "who_key": "KROES NEELIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14014.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1202423/000110852426000174/0001108524-26-000174-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000172", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Laura Alber", "who_key": "ALBER LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1225922/000110852426000172/0001108524-26-000172-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000170", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "John Victor Roos", "who_key": "Roos John Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586704/000110852426000170/0001108524-26-000170-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000168", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "David Blair Kirk", "who_key": "Kirk David Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2077892/000110852426000168/0001108524-26-000168-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000166", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Craig Conway", "who_key": "Conway Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1340922/000110852426000166/0001108524-26-000166-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000164", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Arnold W. Donald", "who_key": "DONALD ARNOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000164/0001108524-26-000164-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000162", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Amy Chang", "who_key": "Chang Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551504/000110852426000162/0001108524-26-000162-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104632}, {"id": "0001108524-26-000156", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Srinivas Tallapragada", "who_key": "Tallapragada Srinivas", "role": "Chief Eng/Cust Success Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144418.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000156/0001108524-26-000156-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001108524-26-000154", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder and CTO, Slack, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 144418.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000154/0001108524-26-000154-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "13F-895421-0000895421-26-000243-79466L302", "src": "13F", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "Salesforce Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 3651951411.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley trims Salesforce Inc to $3.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001108524-26-000142", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Guy Wanger", "who_key": "Wanger Guy", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000142/0001108524-26-000142-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001108524-26-000144", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Miguel Milano", "who_key": "Milano Miguel", "role": "President and CRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150270.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000144/0001108524-26-000144-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001108524-26-000146", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder and CTO, Slack, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 189301.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000146/0001108524-26-000146-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001108524-26-000148", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Robin L. Washington", "who_key": "Washington Robin L", "role": "President and COFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 136308.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000148/0001108524-26-000148-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001108524-26-000150", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Sabastian Niles", "who_key": "Niles Sabastian", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168885.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000150/0001108524-26-000150-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001108524-26-000152", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Srinivas Tallapragada", "who_key": "Tallapragada Srinivas", "role": "Chief Eng/Cust Success Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249799.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000152/0001108524-26-000152-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "HOUSE-2026-20034928-T5", "src": "CONGRESS", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "ew\nS O: UBS Brokerage Account\nSalesforce, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up CRM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001108524-26-000097", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Sabastian Niles", "who_key": "Niles Sabastian", "role": "President and CLO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 165664.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000097/0001108524-26-000097-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}], "recent_buys": [{"id": "0001108524-26-000066", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Laura Alber", "who_key": "ALBER LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500266.13200000004, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $500K of CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000066/0001108524-26-000066-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329272}, {"id": "0001108524-26-000064", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "David Blair Kirk", "who_key": "Kirk David Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500178.28300000005, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $500K of CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852426000064/0001108524-26-000064-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001108524-25-000240", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "David Blair Kirk", "who_key": "Kirk David Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500722.19999999995, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying CRM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000240/0001108524-25-000240-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461752}, {"id": "0001418812-25-000036", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25015680.0, "score": 68.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881225000036/0001418812-25-000036-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}, {"id": "0001108524-25-000103", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "David Blair Kirk", "who_key": "Kirk David Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 865827.0, "score": 65.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying CRM \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000103/0001108524-25-000103-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604312}, {"id": "0001127602-25-011736", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Oscar Munoz", "who_key": "MUNOZ OSCAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998772.9942, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRM draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225011736/0001127602-25-011736-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833272}, {"id": "0001127602-25-007566", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Robin L. Washington", "who_key": "Washington Robin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499355.47500000003, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225007566/0001127602-25-007566-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882232}, {"id": "0001127602-24-019171", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Oscar Munoz", "who_key": "MUNOZ OSCAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499806.13899999997, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 6 buying CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019171/0001127602-24-019171-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245112}, {"id": "0001418812-24-000014", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99796760.0, "score": 76.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying CRM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881224000014/0001418812-24-000014-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271032}, {"id": "0001127602-20-011894", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "SALESFORCE.COM, INC.", "who": "Susan Wojcicki", "who_key": "Wojcicki Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165463.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders now buying CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220011894/0001127602-20-011894-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477112}, {"id": "0001127602-20-005370", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "SALESFORCE.COM, INC.", "who": "Susan Wojcicki", "who_key": "Wojcicki Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208300.3152, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "7 insiders pile into CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220005370/0001127602-20-005370-index.htm", "trade_date": "2020-02-12", "timestamp": "2020-02-12", "mins": 3536152}, {"id": "0001127602-20-001306", "src": "INSIDERS", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "SALESFORCE.COM, INC.", "who": "Susan Wojcicki", "who_key": "Wojcicki Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 192787.8, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRM draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220001306/0001127602-20-001306-index.htm", "trade_date": "2020-01-07", "timestamp": "2020-01-07", "mins": 3587992}], "institutional": [{"id": "13F-895421-0000895421-26-000243-79466L302", "src": "13F", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "Salesforce Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 3651951411.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley trims Salesforce Inc to $3.7B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-001068", "src": "13DG", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Salesforce, Inc.", "who_key": "Salesforce, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Salesforce, Inc. takes a 7.42% passive stake in CRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/0002100119-26-001068-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13F-1350694-0001350694-26-000002-79466L302", "src": "13F", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "Salesforce Inc", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 511823604.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio \u2014 Bridgewater trims $511.8M of CRM (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13F-895421-0000895421-26-000183-79466L302", "src": "13F", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "Salesforce Inc", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5912885243.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds $5.9B of CRM (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000183/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13F-70858-0000070858-26-000315-79466L302", "src": "13F", "ticker": "CRM", "cik": "", "company": "Salesforce, Inc.", "company_raw": "Salesforce Inc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2188666445.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds $2.2B of CRM (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13DG-0000102909-26-002289", "src": "13DG", "ticker": "CRM", "cik": "1108524", "company": "Salesforce, Inc.", "company_raw": "Salesforce, Inc.", "who": "Salesforce, Inc.", "who_key": "Salesforce, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Salesforce, Inc. adjusts its stake in CRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/0000102909-26-002289-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Salesforce, Inc. Common Stock", "new_value": "Salesforce, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001108524", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001108524", "applied": 1, "detected_at": "2026-09-11T07:46:02.736829"}]}, "key_people": [{"who": "Marc Benioff", "who_key": "Benioff Marc", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3432245871.9356, "net": -3432245871.9356, "trades": 1445, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31598.4706, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000203/0001108524-25-000203-index.htm"}, {"action": "SELL", "amount": 580939.783, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000201/0001108524-25-000201-index.htm"}, {"action": "SELL", "amount": 577847.5284, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000199/0001108524-25-000199-index.htm"}, {"action": "SELL", "amount": 567079.8854, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000197/0001108524-25-000197-index.htm"}, {"action": "SELL", "amount": 578395.7079, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000195/0001108524-25-000195-index.htm"}, {"action": "SELL", "amount": 576295.4778, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000193/0001108524-25-000193-index.htm"}, {"action": "SELL", "amount": 575005.5028, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000191/0001108524-25-000191-index.htm"}, {"action": "SELL", "amount": 575140.3224, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000189/0001108524-25-000189-index.htm"}, {"action": "SELL", "amount": 582762.5879, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000181/0001108524-25-000181-index.htm"}, {"action": "SELL", "amount": 590102.41, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000179/0001108524-25-000179-index.htm"}, {"action": "SELL", "amount": 567630.5348, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000177/0001108524-25-000177-index.htm"}, {"action": "SELL", "amount": 550430.3449, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000175/0001108524-25-000175-index.htm"}, {"action": "SELL", "amount": 558809.5737, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000172/0001108524-25-000172-index.htm"}, {"action": "SELL", "amount": 536321.6125, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000170/0001108524-25-000170-index.htm"}, {"action": "SELL", "amount": 548795.6603999999, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000165/0001108524-25-000165-index.htm"}, {"action": "SELL", "amount": 1101396.6154, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000162/0001108524-25-000162-index.htm"}, {"action": "SELL", "amount": 547343.5424, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000160/0001108524-25-000160-index.htm"}, {"action": "SELL", "amount": 539532.8317, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000158/0001108524-25-000158-index.htm"}, {"action": "SELL", "amount": 540486.2268000001, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000156/0001108524-25-000156-index.htm"}, {"action": "SELL", "amount": 542973.5734, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000154/0001108524-25-000154-index.htm"}, {"action": "SELL", "amount": 541719.2862, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000152/0001108524-25-000152-index.htm"}, {"action": "SELL", "amount": 534687.0339, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000150/0001108524-25-000150-index.htm"}, {"action": "SELL", "amount": 531859.5244, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000148/0001108524-25-000148-index.htm"}, {"action": "SELL", "amount": 535884.1648, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000144/0001108524-25-000144-index.htm"}, {"action": "SELL", "amount": 550183.194, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000141/0001108524-25-000141-index.htm"}], "latest": {"action": "SELL", "amount": 31598.4706, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000203/0001108524-25-000203-index.htm"}}, {"who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 124812440.0, "sold": 349993962.99, "net": -225181522.99, "trades": 3, "top_score": 76.8, "lean": "selling", "history": [{"action": "BUY", "amount": 25015680.0, "date": "2025-12-05", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881225000036/0001418812-25-000036-index.htm"}, {"action": "SELL", "amount": 349993962.99, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881224000026/0001418812-24-000026-index.htm"}, {"action": "BUY", "amount": 99796760.0, "date": "2024-06-03", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881224000014/0001418812-24-000014-index.htm"}], "latest": {"action": "BUY", "amount": 25015680.0, "date": "2025-12-05", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000141881225000036/0001418812-25-000036-index.htm"}}, {"who": "Parker Harris", "who_key": "Harris Parker", "role": "Co-Founder and CTO, Slack, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 368445435.4221, "net": -368445435.4221, "trades": 428, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31605031.4838, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000236/0001108524-25-000236-index.htm"}, {"action": "SELL", "amount": 299601.1876, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225018019/0001127602-25-018019-index.htm"}, {"action": "SELL", "amount": 227536.3389, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012574/0001127602-25-012574-index.htm"}, {"action": "SELL", "amount": 2467724.5875999997, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012299/0001127602-25-012299-index.htm"}, {"action": "SELL", "amount": 931429.3581, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225010393/0001127602-25-010393-index.htm"}, {"action": "SELL", "amount": 216648.3204, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000095017025008449/0000950170-25-008449-index.htm"}, {"action": "SELL", "amount": 320068.6152, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000095017024139888/0000950170-24-139888-index.htm"}, {"action": "SELL", "amount": 1178044.3328, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224026604/0001127602-24-026604-index.htm"}, {"action": "SELL", "amount": 1251781.9866000002, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224026108/0001127602-24-026108-index.htm"}, {"action": "SELL", "amount": 255903.8742, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025890/0001127602-24-025890-index.htm"}, {"action": "SELL", "amount": 1213055.2952999999, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025867/0001127602-24-025867-index.htm"}, {"action": "SELL", "amount": 1217463.6089, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025601/0001127602-24-025601-index.htm"}, {"action": "SELL", "amount": 1211357.9091999999, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025372/0001127602-24-025372-index.htm"}, {"action": "SELL", "amount": 1141336.1068, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024945/0001127602-24-024945-index.htm"}, {"action": "SELL", "amount": 1130365.1756000002, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024434/0001127602-24-024434-index.htm"}, {"action": "SELL", "amount": 249423.9846, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024322/0001127602-24-024322-index.htm"}, {"action": "SELL", "amount": 1079567.305, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024155/0001127602-24-024155-index.htm"}, {"action": "SELL", "amount": 518000.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224023849/0001127602-24-023849-index.htm"}, {"action": "SELL", "amount": 687442.3066, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224023783/0001127602-24-023783-index.htm"}, {"action": "SELL", "amount": 884095.4029999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224023572/0001127602-24-023572-index.htm"}, {"action": "SELL", "amount": 1104198.7565, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224023089/0001127602-24-023089-index.htm"}, {"action": "SELL", "amount": 1104488.5462, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224022734/0001127602-24-022734-index.htm"}, {"action": "SELL", "amount": 1069193.8894, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224022213/0001127602-24-022213-index.htm"}, {"action": "SELL", "amount": 352274.5652, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224022031/0001127602-24-022031-index.htm"}, {"action": "SELL", "amount": 352274.5652, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224022191/0001127602-24-022191-index.htm"}], "latest": {"action": "SELL", "amount": 31605031.4838, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000110852425000236/0001108524-25-000236-index.htm"}}, {"who": "Srinivas Tallapragada", "who_key": "Tallapragada Srinivas", "role": "Chief Eng/Cust Success Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 282093169.5947, "net": -282093169.5947, "trades": 135, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 332919.3582, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225018011/0001127602-25-018011-index.htm"}, {"action": "SELL", "amount": 1975615.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225014474/0001127602-25-014474-index.htm"}, {"action": "SELL", "amount": 227536.3389, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012584/0001127602-25-012584-index.htm"}, {"action": "SELL", "amount": 2467724.5875999997, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012295/0001127602-25-012295-index.htm"}, {"action": "SELL", "amount": 1138603.3797, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225010378/0001127602-25-010378-index.htm"}, {"action": "SELL", "amount": 1390710.31, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225006757/0001127602-25-006757-index.htm"}, {"action": "SELL", "amount": 1696695.0071, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225001905/0001127602-25-001905-index.htm"}, {"action": "SELL", "amount": 59099367.776200004, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224029988/0001127602-24-029988-index.htm"}, {"action": "SELL", "amount": 255903.8742, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025898/0001127602-24-025898-index.htm"}, {"action": "SELL", "amount": 249423.9846, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024330/0001127602-24-024330-index.htm"}, {"action": "SELL", "amount": 229433.4939, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224020903/0001127602-24-020903-index.htm"}, {"action": "SELL", "amount": 228268.54859999998, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019189/0001127602-24-019189-index.htm"}, {"action": "SELL", "amount": 13419731.8048, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224014024/0001127602-24-014024-index.htm"}, {"action": "SELL", "amount": 1939640.2734, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013271/0001127602-24-013271-index.htm"}, {"action": "SELL", "amount": 1611265.94, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013117/0001127602-24-013117-index.htm"}, {"action": "SELL", "amount": 287741.0592, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224011216/0001127602-24-011216-index.htm"}, {"action": "SELL", "amount": 893934.7999999999, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224011019/0001127602-24-011019-index.htm"}, {"action": "SELL", "amount": 907806.8, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224008574/0001127602-24-008574-index.htm"}, {"action": "SELL", "amount": 731289.6599999999, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224007253/0001127602-24-007253-index.htm"}, {"action": "SELL", "amount": 2874990.0312, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224006116/0001127602-24-006116-index.htm"}, {"action": "SELL", "amount": 2889289.0603, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224004756/0001127602-24-004756-index.htm"}, {"action": "SELL", "amount": 2851979.3041, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224003715/0001127602-24-003715-index.htm"}, {"action": "SELL", "amount": 2831164.1777999997, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224002650/0001127602-24-002650-index.htm"}, {"action": "SELL", "amount": 2997167.0922, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224001978/0001127602-24-001978-index.htm"}, {"action": "SELL", "amount": 2702813.6668, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224001476/0001127602-24-001476-index.htm"}], "latest": {"action": "SELL", "amount": 332919.3582, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225018011/0001127602-25-018011-index.htm"}}, {"who": "Brian Millham", "who_key": "Millham Brian", "role": "Advisor to CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 203639069.3695, "net": -203639069.3695, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 248336.7623, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012580/0001127602-25-012580-index.htm"}, {"action": "SELL", "amount": 1120390.2789, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225010367/0001127602-25-010367-index.htm"}, {"action": "SELL", "amount": 235256.15159999998, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225001897/0001127602-25-001897-index.htm"}, {"action": "SELL", "amount": 570066.0, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224030075/0001127602-24-030075-index.htm"}, {"action": "SELL", "amount": 5616833.908100001, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224029990/0001127602-24-029990-index.htm"}, {"action": "SELL", "amount": 5019171.6, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224027945/0001127602-24-027945-index.htm"}, {"action": "SELL", "amount": 18156600.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224026113/0001127602-24-026113-index.htm"}, {"action": "SELL", "amount": 277676.64, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025999/0001127602-24-025999-index.htm"}, {"action": "SELL", "amount": 279297.53939999995, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025892/0001127602-24-025892-index.htm"}, {"action": "SELL", "amount": 1785149.75, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025869/0001127602-24-025869-index.htm"}, {"action": "SELL", "amount": 2359560.0, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025139/0001127602-24-025139-index.htm"}, {"action": "SELL", "amount": 449010.0, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024436/0001127602-24-024436-index.htm"}, {"action": "SELL", "amount": 1526776.6374, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024324/0001127602-24-024324-index.htm"}, {"action": "SELL", "amount": 1060644.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224022883/0001127602-24-022883-index.htm"}, {"action": "SELL", "amount": 524680.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224021043/0001127602-24-021043-index.htm"}, {"action": "SELL", "amount": 245767.47, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224021006/0001127602-24-021006-index.htm"}, {"action": "SELL", "amount": 756855.3186, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224020897/0001127602-24-020897-index.htm"}, {"action": "SELL", "amount": 524680.0, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019604/0001127602-24-019604-index.htm"}, {"action": "SELL", "amount": 402204.0, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019291/0001127602-24-019291-index.htm"}, {"action": "SELL", "amount": 406618.4974, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019183/0001127602-24-019183-index.htm"}, {"action": "SELL", "amount": 495621.22, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019233/0001127602-24-019233-index.htm"}, {"action": "SELL", "amount": 1746372.4200000002, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224016463/0001127602-24-016463-index.htm"}, {"action": "SELL", "amount": 589680.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224015700/0001127602-24-015700-index.htm"}, {"action": "SELL", "amount": 1168712.0, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013399/0001127602-24-013399-index.htm"}, {"action": "SELL", "amount": 2777497.5802, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013269/0001127602-24-013269-index.htm"}], "latest": {"action": "SELL", "amount": 248336.7623, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225012580/0001127602-25-012580-index.htm"}}, {"who": "Keith Block", "who_key": "BLOCK KEITH", "role": "co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 199237960.7094, "net": -199237960.7094, "trades": 192, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138246.14639999997, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220007800/0001127602-20-007800-index.htm"}, {"action": "SELL", "amount": 141891.65899999999, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219035784/0001127602-19-035784-index.htm"}, {"action": "SELL", "amount": 4197364.3476, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219035106/0001127602-19-035106-index.htm"}, {"action": "SELL", "amount": 168908.5676, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219033711/0001127602-19-033711-index.htm"}, {"action": "SELL", "amount": 133270.46349999998, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219028974/0001127602-19-028974-index.htm"}, {"action": "SELL", "amount": 161481.45239999998, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219027347/0001127602-19-027347-index.htm"}, {"action": "SELL", "amount": 133876.383, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219022689/0001127602-19-022689-index.htm"}, {"action": "SELL", "amount": 379275.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219022315/0001127602-19-022315-index.htm"}, {"action": "SELL", "amount": 378629.01, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219021585/0001127602-19-021585-index.htm"}, {"action": "SELL", "amount": 394950.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219021087/0001127602-19-021087-index.htm"}, {"action": "SELL", "amount": 382387.31, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219020268/0001127602-19-020268-index.htm"}, {"action": "SELL", "amount": 161684.2539, "date": "2019-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219019751/0001127602-19-019751-index.htm"}, {"action": "SELL", "amount": 391757.06999999995, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219019500/0001127602-19-019500-index.htm"}, {"action": "SELL", "amount": 382500.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219018867/0001127602-19-018867-index.htm"}, {"action": "SELL", "amount": 392275.0, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219017796/0001127602-19-017796-index.htm"}, {"action": "SELL", "amount": 415025.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219016818/0001127602-19-016818-index.htm"}, {"action": "SELL", "amount": 405000.0, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219016251/0001127602-19-016251-index.htm"}, {"action": "SELL", "amount": 397625.0, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219015856/0001127602-19-015856-index.htm"}, {"action": "SELL", "amount": 396100.0, "date": "2019-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219015186/0001127602-19-015186-index.htm"}, {"action": "SELL", "amount": 403534.75000000006, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219014759/0001127602-19-014759-index.htm"}, {"action": "SELL", "amount": 791316.76, "date": "2019-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219013463/0001127602-19-013463-index.htm"}, {"action": "SELL", "amount": 553795.691, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219013252/0001127602-19-013252-index.htm"}, {"action": "SELL", "amount": 816240.26, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219012477/0001127602-19-012477-index.htm"}, {"action": "SELL", "amount": 797628.02, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219011279/0001127602-19-011279-index.htm"}, {"action": "SELL", "amount": 785000.0, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219010458/0001127602-19-010458-index.htm"}], "latest": {"action": "SELL", "amount": 138246.14639999997, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220007800/0001127602-20-007800-index.htm"}}, {"who": "Amy E. Weaver", "who_key": "Weaver Amy E", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 192859060.8308, "net": -192859060.8308, "trades": 193, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1725518.77, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225009840/0001127602-25-009840-index.htm"}, {"action": "SELL", "amount": 1872521.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225007984/0001127602-25-007984-index.htm"}, {"action": "SELL", "amount": 2041607.78, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225005524/0001127602-25-005524-index.htm"}, {"action": "SELL", "amount": 2089882.74, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225003023/0001127602-25-003023-index.htm"}, {"action": "SELL", "amount": 298057.5819, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225001907/0001127602-25-001907-index.htm"}, {"action": "SELL", "amount": 2052183.48, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225001337/0001127602-25-001337-index.htm"}, {"action": "SELL", "amount": 2108421.3200000003, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225000465/0001127602-25-000465-index.htm"}, {"action": "SELL", "amount": 2133803.0, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224030073/0001127602-24-030073-index.htm"}, {"action": "SELL", "amount": 320068.6152, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224029992/0001127602-24-029992-index.htm"}, {"action": "SELL", "amount": 255903.8742, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224025888/0001127602-24-025888-index.htm"}, {"action": "SELL", "amount": 249423.9846, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224024332/0001127602-24-024332-index.htm"}, {"action": "SELL", "amount": 229433.4939, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224020905/0001127602-24-020905-index.htm"}, {"action": "SELL", "amount": 228268.54859999998, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224019178/0001127602-24-019178-index.htm"}, {"action": "SELL", "amount": 1118831.4112, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013267/0001127602-24-013267-index.htm"}, {"action": "SELL", "amount": 1611265.94, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224013115/0001127602-24-013115-index.htm"}, {"action": "SELL", "amount": 287741.0592, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224011218/0001127602-24-011218-index.htm"}, {"action": "SELL", "amount": 2188439.0, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224011017/0001127602-24-011017-index.htm"}, {"action": "SELL", "amount": 2069437.5, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224006602/0001127602-24-006602-index.htm"}, {"action": "SELL", "amount": 2151156.672, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224001980/0001127602-24-001980-index.htm"}, {"action": "SELL", "amount": 660729.4400000001, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760224000635/0001127602-24-000635-index.htm"}, {"action": "SELL", "amount": 3245213.313, "date": "2023-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760223030579/0001127602-23-030579-index.htm"}, {"action": "SELL", "amount": 951410.8074, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760223030457/0001127602-23-030457-index.htm"}, {"action": "SELL", "amount": 2556103.6357, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760223029863/0001127602-23-029863-index.htm"}, {"action": "SELL", "amount": 23745000.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760223028622/0001127602-23-028622-index.htm"}, {"action": "SELL", "amount": 590905.7999999999, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760223028253/0001127602-23-028253-index.htm"}], "latest": {"action": "SELL", "amount": 1725518.77, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760225009840/0001127602-25-009840-index.htm"}}, {"who": "Alexandre Dayon", "who_key": "Dayon Alexandre", "role": "Pres. & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 153102103.6867, "net": -153102103.6867, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148275.8286, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220017945/0001127602-20-017945-index.htm"}, {"action": "SELL", "amount": 128110.84400000001, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220011800/0001127602-20-011800-index.htm"}, {"action": "SELL", "amount": 155482.8406, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220007798/0001127602-20-007798-index.htm"}, {"action": "SELL", "amount": 19975765.8063, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220003662/0001127602-20-003662-index.htm"}, {"action": "SELL", "amount": 2697417.5999999996, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220002474/0001127602-20-002474-index.htm"}, {"action": "SELL", "amount": 16076757.081, "date": "2020-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220002364/0001127602-20-002364-index.htm"}, {"action": "SELL", "amount": 54624.1878, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219035806/0001127602-19-035806-index.htm"}, {"action": "SELL", "amount": 3357923.8764, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219035104/0001127602-19-035104-index.htm"}, {"action": "SELL", "amount": 236049.3168, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219033715/0001127602-19-033715-index.htm"}, {"action": "SELL", "amount": 51305.276699999995, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219028976/0001127602-19-028976-index.htm"}, {"action": "SELL", "amount": 225887.3496, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219027343/0001127602-19-027343-index.htm"}, {"action": "SELL", "amount": 51549.465, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219022691/0001127602-19-022691-index.htm"}, {"action": "SELL", "amount": 226020.2995, "date": "2019-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219019742/0001127602-19-019742-index.htm"}, {"action": "SELL", "amount": 148583.2243, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219013280/0001127602-19-013280-index.htm"}, {"action": "SELL", "amount": 164884.4811, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760219008189/0001127602-19-008189-index.htm"}, {"action": "SELL", "amount": 273251.4548, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218034356/0001127602-18-034356-index.htm"}, {"action": "SELL", "amount": 2618117.705, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218034537/0001127602-18-034537-index.htm"}, {"action": "SELL", "amount": 733886.8768, "date": "2018-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218028462/0001127602-18-028462-index.htm"}, {"action": "SELL", "amount": 21906524.697899997, "date": "2018-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218028357/0001127602-18-028357-index.htm"}, {"action": "SELL", "amount": 3273879.338, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218026343/0001127602-18-026343-index.htm"}, {"action": "SELL", "amount": 213781.29960000003, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218026243/0001127602-18-026243-index.htm"}, {"action": "SELL", "amount": 96340.944, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218019166/0001127602-18-019166-index.htm"}, {"action": "SELL", "amount": 2671595.5165000004, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218019004/0001127602-18-019004-index.htm"}, {"action": "SELL", "amount": 182886.5148, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218018622/0001127602-18-018622-index.htm"}, {"action": "SELL", "amount": 21466623.265499998, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760218016847/0001127602-18-016847-index.htm"}], "latest": {"action": "SELL", "amount": 148275.8286, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000112760220017945/0001127602-20-017945-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -1172746.1021999998}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-425881", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000212", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001108524-26-000210", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000206", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001108524-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001108524-26-000197", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001108524-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008784", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001108524-26-000190", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001108524-26-000187", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001108524-26-000170", "price_sensitive": false}], "performance": {"ticker": "CRM", "has_prices": true, "summary": {"n": 87, "avg": 0.49031216075564216, "win_rate": 0.6206896551724138, "best": 2.307997731140102, "worst": -0.34259546287163595, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-06-02", "score": 0.0, "ref_price": 200.84, "return": 0.161521609241187}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 185.03, "return": 0.2607685240231314}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 5912885243.0, "date": "2026-03-31", "score": 0.0, "ref_price": 186.67, "return": 0.2496919697862539}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 2188666445.0, "date": "2026-03-31", "score": 0.0, "ref_price": 186.67, "return": 0.2496919697862539}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 179.31, "return": 0.3009871172829178}, {"who": "ALBER LAURA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500266.13200000004, "date": "2026-03-19", "score": 51.6, "ref_price": 194.99, "return": 0.19636904456638796}, {"who": "Kirk David Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500178.28300000005, "date": "2026-03-18", "score": 50.9, "ref_price": 194.34, "return": 0.20037048471750538}, {"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": 194.03, "return": 0.20228830593207237}, {"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": 214.08, "return": 0.08968609865470846}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 266.23, "return": -0.12376516545843824}, {"who": "Kirk David Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500722.19999999995, "date": "2025-12-17", "score": 50.7, "ref_price": 258.14, "return": -0.09630433098318737}, {"who": "Morfit G Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25015680.0, "date": "2025-12-05", "score": 68.3, "ref_price": 260.57, "return": -0.10473193383735653}, {"who": "Kirk David Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 865827.0, "date": "2025-09-09", "score": 65.3, "ref_price": 252.06, "return": -0.07450606998333731}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 256.45, "return": -0.09034899590563458}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 240.88, "return": -0.03155097974094983}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 269.11, "return": -0.1331425811006652}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 270.74, "return": -0.1383615276649184}, {"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": 262.76, "return": -0.11219363677880953}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 265.91, "return": -0.12271069158737927}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 283.42, "return": -0.17691059205419524}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-05-12", "score": 0.0, "ref_price": 288.82, "return": -0.1922997022366872}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 279.74, "return": -0.16608279116322303}, {"who": "MUNOZ OSCAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998772.9942, "date": "2025-04-03", "score": 58.3, "ref_price": 255.23, "return": -0.086000861967637}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 293.06, "return": -0.2039855319729748}, {"who": "Washington Robin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499355.47500000003, "date": "2025-02-28", "score": 48.0, "ref_price": 297.85, "return": -0.2167869733087125}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 354.0, "return": -0.3410169491525424}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 323.54, "return": -0.2789763244112011}, {"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": 330.66, "return": -0.2945019052803484}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-13", "score": 0.0, "ref_price": 354.31, "return": -0.341593519799046}, {"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": 354.85, "return": -0.34259546287163595}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-14", "score": 0.0, "ref_price": 331.65, "return": -0.29660786974219805}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-13", "score": 0.0, "ref_price": 341.72, "return": -0.31733583050450664}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-12", "score": 0.0, "ref_price": 341.15, "return": -0.3161952220430895}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-10-28", "score": 0.0, "ref_price": 293.77, "return": -0.20590938489294341}, {"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": 284.43, "return": -0.17983335091235103}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 275.76, "return": -0.1540469973890339}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 256.19, "return": -0.0894258167766111}, {"who": "MUNOZ OSCAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499806.13899999997, "date": "2024-06-21", "score": 53.6, "ref_price": 245.06, "return": -0.048069860442340656}, {"who": "Morfit G Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99796760.0, "date": "2024-06-03", "score": 76.8, "ref_price": 236.62, "return": -0.014115459386357887}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 276.77, "return": -0.15713408245113264}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 276.77, "return": -0.15713408245113264}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 260.0, "return": -0.10276923076923077}, {"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": 199.83, "return": 0.16739228344092472}, {"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": 202.49, "return": 0.15205689169835543}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 218.8, "return": 0.0661791590493601}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-06-09", "score": 0.0, "ref_price": 215.31, "return": 0.08346105615159537}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 194.92, "return": 0.19679868664067318}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 183.8, "return": 0.2692056583242654}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 100001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 167.97, "return": 0.388819432041436}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-13", "score": 0.0, "ref_price": 149.51, "return": 0.5602969701023344}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 149.6, "return": 0.5593582887700536}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 147.18, "return": 0.584997961679576}, {"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": 142.29, "return": 0.6394686907020873}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-22", "score": 0.0, "ref_price": 150.15, "return": 0.5536463536463536}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 190.17, "return": 0.2266919072408898}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-21", "score": 0.0, "ref_price": 185.35, "return": 0.258591853250607}, {"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": 167.38, "return": 0.3937149002270284}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 171.46, "return": 0.3605505657296162}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165463.0, "date": "2020-03-24", "score": 41.7, "ref_price": 153.64, "return": 0.5183545951575113}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208300.3152, "date": "2020-02-12", "score": 43.0, "ref_price": 189.46, "return": 0.2312889264224638}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192787.8, "date": "2020-01-07", "score": 42.5, "ref_price": 176.0, "return": 0.32545454545454544}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880216.42, "date": "2018-10-10", "score": 51.3, "ref_price": 137.81, "return": 0.692765401639939}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 945441.0, "date": "2018-09-17", "score": 51.8, "ref_price": 154.92, "return": 0.5058094500387298}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 878272.2000000001, "date": "2018-08-14", "score": 51.5, "ref_price": 146.57, "return": 0.5915944599849902}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 877294.8, "date": "2018-07-25", "score": 51.6, "ref_price": 148.87, "return": 0.567004769261772}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 828645.6, "date": "2018-06-19", "score": 51.4, "ref_price": 139.52, "return": 0.6720183486238531}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 791980.7999999999, "date": "2018-05-30", "score": 51.2, "ref_price": 129.3, "return": 0.8041763341067284}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 742854.0, "date": "2018-04-18", "score": 51.2, "ref_price": 124.46, "return": 0.874337136429375}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 766938.6, "date": "2018-03-13", "score": 51.6, "ref_price": 126.73, "return": 0.8407638286120097}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 677467.7999999999, "date": "2018-02-16", "score": 51.3, "ref_price": 112.86, "return": 1.0669856459330145}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 654819.6, "date": "2018-01-09", "score": 51.5, "ref_price": 109.15, "return": 1.1372423270728353}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99976.03, "date": "2017-06-05", "score": 39.6, "ref_price": 91.38, "return": 1.5528562048588315}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99987.29139999999, "date": "2017-05-01", "score": 39.7, "ref_price": 86.66, "return": 1.6918993768751445}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-04-25", "score": 0.0, "ref_price": 84.75, "return": 1.752566371681416}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99984.3, "date": "2017-04-03", "score": 39.8, "ref_price": 82.31, "return": 1.8341635281253796}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99980.7264, "date": "2017-03-06", "score": 39.8, "ref_price": 82.5, "return": 1.8276363636363637}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99986.5176, "date": "2017-02-06", "score": 39.9, "ref_price": 79.75, "return": 1.925141065830721}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99936.90960000001, "date": "2017-01-09", "score": 40.1, "ref_price": 73.96, "return": 2.1541373715521903}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99986.52359999999, "date": "2016-12-05", "score": 40.2, "ref_price": 70.8, "return": 2.2949152542372886}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99940.36, "date": "2016-11-07", "score": 40.3, "ref_price": 76.3, "return": 2.0574049803407606}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99980.586, "date": "2016-10-03", "score": 40.5, "ref_price": 70.52, "return": 2.307997731140102}, {"who": "Wojcicki Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99957.4044, "date": "2016-09-19", "score": 40.6, "ref_price": 74.59, "return": 2.127496983509854}, {"who": "Powell Colin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17586.615999999998, "date": "2016-04-29", "score": 30.3, "ref_price": 74.59, "return": 2.127496983509854}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-11", "score": 0.0, "ref_price": 74.59, "return": 2.127496983509854}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-24", "score": 0.0, "ref_price": 74.59, "return": 2.127496983509854}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-24", "score": 0.0, "ref_price": 74.59, "return": 2.127496983509854}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-24", "score": 0.0, "ref_price": 74.59, "return": 2.127496983509854}]}, "price_series": [{"date": "2016-09-22", "close": 74.59, "volume": 5144428.0}, {"date": "2016-09-23", "close": 70.39, "volume": 23174030.0}, {"date": "2016-09-26", "close": 70.19, "volume": 11719550.0}, {"date": "2016-09-27", "close": 70.05, "volume": 8179026.0}, {"date": "2016-09-28", "close": 71.62, "volume": 7455626.0}, {"date": "2016-09-29", "close": 71.2, "volume": 5278561.0}, {"date": "2016-09-30", "close": 71.33, "volume": 5806102.0}, {"date": "2016-10-03", "close": 70.52, "volume": 4678196.0}, {"date": "2016-10-04", "close": 72.63, "volume": 11217590.0}, {"date": "2016-10-05", "close": 68.42, "volume": 48121120.0}, {"date": "2016-10-06", "close": 71.26, "volume": 18504510.0}, {"date": "2016-10-07", "close": 70.91, "volume": 6699380.0}, {"date": "2016-10-10", "close": 75.1, "volume": 22518070.0}, {"date": "2016-10-11", "close": 72.42, "volume": 16415300.0}, {"date": "2016-10-12", "close": 72.23, "volume": 6291919.0}, {"date": "2016-10-13", "close": 70.63, "volume": 6685936.0}, {"date": "2016-10-14", "close": 74.27, "volume": 24990920.0}, {"date": "2016-10-17", "close": 72.83, "volume": 8764508.0}, {"date": "2016-10-18", "close": 72.77, "volume": 5247458.0}, {"date": "2016-10-19", "close": 72.82, "volume": 3668917.0}, {"date": "2016-10-20", "close": 72.59, "volume": 5054444.0}, {"date": "2016-10-21", "close": 74.0, "volume": 6780335.0}, {"date": "2016-10-24", "close": 75.06, "volume": 6328622.0}, {"date": "2016-10-25", "close": 75.06, "volume": 4446679.0}, {"date": "2016-10-26", "close": 74.95, "volume": 5742661.0}, {"date": "2016-10-27", "close": 74.74, "volume": 4017757.0}, {"date": "2016-10-28", "close": 75.13, "volume": 4827750.0}, {"date": "2016-10-31", "close": 75.16, "volume": 4113500.0}, {"date": "2016-11-01", "close": 75.45, "volume": 7133904.0}, {"date": "2016-11-02", "close": 75.0, "volume": 4074355.0}, {"date": "2016-11-03", "close": 74.14, "volume": 3883054.0}, {"date": "2016-11-04", "close": 74.37, "volume": 4280732.0}, {"date": "2016-11-07", "close": 76.3, "volume": 5969760.0}, {"date": "2016-11-08", "close": 76.55, "volume": 4024272.0}, {"date": "2016-11-09", "close": 75.9, "volume": 6880373.0}, {"date": "2016-11-10", "close": 73.63, "volume": 10200130.0}, {"date": "2016-11-11", "close": 74.59, "volume": 8874236.0}, {"date": "2016-11-14", "close": 72.76, "volume": 7234240.0}, {"date": "2016-11-15", "close": 74.02, "volume": 6214207.0}, {"date": "2016-11-16", "close": 73.31, "volume": 10625060.0}, {"date": "2016-11-17", "close": 75.19, "volume": 12376550.0}, {"date": "2016-11-18", "close": 77.77, "volume": 19899470.0}, {"date": "2016-11-21", "close": 76.15, "volume": 8537293.0}, {"date": "2016-11-22", "close": 75.57, "volume": 7873184.0}, {"date": "2016-11-23", "close": 73.95, "volume": 8514633.0}, {"date": "2016-11-25", "close": 73.73, "volume": 2346501.0}, {"date": "2016-11-28", "close": 72.93, "volume": 6436051.0}, {"date": "2016-11-29", "close": 72.93, "volume": 7425641.0}, {"date": "2016-11-30", "close": 72.0, "volume": 6260808.0}, {"date": "2016-12-01", "close": 68.46, "volume": 10845710.0}, {"date": "2016-12-02", "close": 68.41, "volume": 15960320.0}, {"date": "2016-12-05", "close": 70.8, "volume": 10207630.0}, {"date": "2016-12-06", "close": 70.62, "volume": 4233717.0}, {"date": "2016-12-07", "close": 71.78, "volume": 4918865.0}, {"date": "2016-12-08", "close": 71.86, "volume": 5422271.0}, {"date": "2016-12-09", "close": 71.17, "volume": 5123742.0}, {"date": "2016-12-12", "close": 70.38, "volume": 6100611.0}, {"date": "2016-12-13", "close": 71.61, "volume": 5848388.0}, {"date": "2016-12-14", "close": 71.33, "volume": 5061485.0}, {"date": "2016-12-15", "close": 70.23, "volume": 4734482.0}, {"date": "2016-12-16", "close": 69.86, "volume": 7223030.0}, {"date": "2016-12-19", "close": 69.51, "volume": 4525445.0}, {"date": "2016-12-20", "close": 69.86, "volume": 5256526.0}, {"date": "2016-12-21", "close": 70.11, "volume": 3503935.0}, {"date": "2016-12-22", "close": 69.9, "volume": 3432554.0}, {"date": "2016-12-23", "close": 69.87, "volume": 2274233.0}, {"date": "2016-12-27", "close": 69.85, "volume": 2939533.0}, {"date": "2016-12-28", "close": 69.09, "volume": 4287720.0}, {"date": "2016-12-29", "close": 69.15, "volume": 3228923.0}, {"date": "2016-12-30", "close": 68.46, "volume": 4522585.0}, {"date": "2017-01-03", "close": 70.54, "volume": 8112254.0}, {"date": "2017-01-04", "close": 72.8, "volume": 9287120.0}, {"date": "2017-01-05", "close": 72.79, "volume": 4686229.0}, {"date": "2017-01-06", "close": 73.8, "volume": 4466085.0}, {"date": "2017-01-09", "close": 73.96, "volume": 3923120.0}, {"date": "2017-01-10", "close": 73.98, "volume": 3987856.0}, {"date": "2017-01-11", "close": 75.77, "volume": 7571711.0}, {"date": "2017-01-12", "close": 75.21, "volume": 4673603.0}, {"date": "2017-01-13", "close": 75.64, "volume": 3689719.0}, {"date": "2017-01-17", "close": 75.02, "volume": 3147552.0}, {"date": "2017-01-18", "close": 75.78, "volume": 3964421.0}, {"date": "2017-01-19", "close": 75.57, "volume": 3274256.0}, {"date": "2017-01-20", "close": 76.03, "volume": 4593549.0}, {"date": "2017-01-23", "close": 76.16, "volume": 3770356.0}, {"date": "2017-01-24", "close": 77.11, "volume": 3712936.0}, {"date": "2017-01-25", "close": 78.47, "volume": 5669555.0}, {"date": "2017-01-26", "close": 77.95, "volume": 4121142.0}, {"date": "2017-01-27", "close": 78.21, "volume": 2219281.0}, {"date": "2017-01-30", "close": 78.71, "volume": 4962982.0}, {"date": "2017-01-31", "close": 79.1, "volume": 7835219.0}, {"date": "2017-02-01", "close": 78.58, "volume": 6199459.0}, {"date": "2017-02-02", "close": 80.13, "volume": 7676102.0}, {"date": "2017-02-03", "close": 80.21, "volume": 4975137.0}, {"date": "2017-02-06", "close": 79.75, "volume": 2662392.0}, {"date": "2017-02-07", "close": 80.21, "volume": 3627156.0}, {"date": "2017-02-08", "close": 80.7, "volume": 2567045.0}, {"date": "2017-02-09", "close": 81.03, "volume": 5147675.0}, {"date": "2017-02-10", "close": 80.64, "volume": 3061931.0}, {"date": "2017-02-13", "close": 80.91, "volume": 4327685.0}, {"date": "2017-02-14", "close": 80.92, "volume": 4809219.0}, {"date": "2017-02-15", "close": 81.67, "volume": 5270104.0}, {"date": "2017-02-16", "close": 80.82, "volume": 5234116.0}, {"date": "2017-02-17", "close": 81.47, "volume": 3674128.0}, {"date": "2017-02-21", "close": 82.18, "volume": 4324431.0}, {"date": "2017-02-22", "close": 82.08, "volume": 2731108.0}, {"date": "2017-02-23", "close": 82.07, "volume": 5593346.0}, {"date": "2017-02-24", "close": 81.78, "volume": 4432937.0}, {"date": "2017-02-27", "close": 81.54, "volume": 3285840.0}, {"date": "2017-02-28", "close": 81.35, "volume": 10403300.0}, {"date": "2017-03-01", "close": 83.81, "volume": 14311600.0}, {"date": "2017-03-02", "close": 82.67, "volume": 5884775.0}, {"date": "2017-03-03", "close": 82.22, "volume": 6219339.0}, {"date": "2017-03-06", "close": 82.5, "volume": 5297576.0}, {"date": "2017-03-07", "close": 82.97, "volume": 5423827.0}, {"date": "2017-03-08", "close": 83.48, "volume": 3733791.0}, {"date": "2017-03-09", "close": 83.28, "volume": 3645980.0}, {"date": "2017-03-10", "close": 83.51, "volume": 3927139.0}, {"date": "2017-03-13", "close": 83.61, "volume": 3463655.0}, {"date": "2017-03-14", "close": 83.51, "volume": 2932543.0}, {"date": "2017-03-15", "close": 83.48, "volume": 3071038.0}, {"date": "2017-03-16", "close": 83.52, "volume": 3761571.0}, {"date": "2017-03-17", "close": 83.03, "volume": 7827806.0}, {"date": "2017-03-20", "close": 82.9, "volume": 3428644.0}, {"date": "2017-03-21", "close": 81.55, "volume": 4205711.0}, {"date": "2017-03-22", "close": 81.88, "volume": 3055231.0}, {"date": "2017-03-23", "close": 81.52, "volume": 3046935.0}, {"date": "2017-03-24", "close": 81.61, "volume": 3701671.0}, {"date": "2017-03-27", "close": 81.61, "volume": 3397448.0}, {"date": "2017-03-28", "close": 82.14, "volume": 3215853.0}, {"date": "2017-03-29", "close": 82.38, "volume": 2873656.0}, {"date": "2017-03-30", "close": 82.56, "volume": 3480229.0}, {"date": "2017-03-31", "close": 82.49, "volume": 3172151.0}, {"date": "2017-04-03", "close": 82.31, "volume": 4224315.0}, {"date": "2017-04-04", "close": 82.97, "volume": 4441431.0}, {"date": "2017-04-05", "close": 85.34, "volume": 13286300.0}, {"date": "2017-04-06", "close": 85.0, "volume": 5010345.0}, {"date": "2017-04-07", "close": 84.38, "volume": 4875876.0}, {"date": "2017-04-10", "close": 84.24, "volume": 3401148.0}, {"date": "2017-04-11", "close": 83.86, "volume": 2536141.0}, {"date": "2017-04-12", "close": 83.37, "volume": 3098349.0}, {"date": "2017-04-13", "close": 83.13, "volume": 2591797.0}, {"date": "2017-04-17", "close": 84.2, "volume": 2960869.0}, {"date": "2017-04-18", "close": 83.71, "volume": 2498608.0}, {"date": "2017-04-19", "close": 83.5, "volume": 2840595.0}, {"date": "2017-04-20", "close": 84.05, "volume": 4012735.0}, {"date": "2017-04-21", "close": 83.79, "volume": 2945968.0}, {"date": "2017-04-24", "close": 84.17, "volume": 3193843.0}, {"date": "2017-04-25", "close": 84.75, "volume": 3012295.0}, {"date": "2017-04-26", "close": 84.95, "volume": 2159833.0}, {"date": "2017-04-27", "close": 85.85, "volume": 2941547.0}, {"date": "2017-04-28", "close": 86.12, "volume": 2918897.0}, {"date": "2017-05-01", "close": 86.66, "volume": 3287253.0}, {"date": "2017-05-02", "close": 87.09, "volume": 3491547.0}, {"date": "2017-05-03", "close": 86.55, "volume": 2786668.0}, {"date": "2017-05-04", "close": 86.52, "volume": 2140081.0}, {"date": "2017-05-05", "close": 86.97, "volume": 2595773.0}, {"date": "2017-05-08", "close": 86.86, "volume": 2150352.0}, {"date": "2017-05-09", "close": 87.13, "volume": 2885314.0}, {"date": "2017-05-10", "close": 87.31, "volume": 2920685.0}, {"date": "2017-05-11", "close": 87.71, "volume": 2698025.0}, {"date": "2017-05-12", "close": 89.04, "volume": 5585476.0}, {"date": "2017-05-15", "close": 89.8, "volume": 4041425.0}, {"date": "2017-05-16", "close": 89.75, "volume": 6415213.0}, {"date": "2017-05-17", "close": 87.84, "volume": 5616521.0}, {"date": "2017-05-18", "close": 87.75, "volume": 10054510.0}, {"date": "2017-05-19", "close": 87.4, "volume": 15731980.0}, {"date": "2017-05-22", "close": 88.94, "volume": 6056459.0}, {"date": "2017-05-23", "close": 88.49, "volume": 4342235.0}, {"date": "2017-05-24", "close": 89.6, "volume": 4700636.0}, {"date": "2017-05-25", "close": 91.27, "volume": 7398457.0}, {"date": "2017-05-26", "close": 90.83, "volume": 5276317.0}, {"date": "2017-05-30", "close": 90.86, "volume": 4626053.0}, {"date": "2017-05-31", "close": 89.64, "volume": 6028249.0}, {"date": "2017-06-01", "close": 90.05, "volume": 4880351.0}, {"date": "2017-06-02", "close": 90.86, "volume": 4968789.0}, {"date": "2017-06-05", "close": 91.38, "volume": 5537311.0}, {"date": "2017-06-06", "close": 91.1, "volume": 4291656.0}, {"date": "2017-06-07", "close": 91.39, "volume": 3476110.0}, {"date": "2017-06-08", "close": 91.25, "volume": 3794606.0}, {"date": "2017-06-09", "close": 87.27, "volume": 11666410.0}, {"date": "2017-06-12", "close": 86.18, "volume": 9274386.0}, {"date": "2017-06-13", "close": 87.27, "volume": 5301168.0}, {"date": "2017-06-14", "close": 87.17, "volume": 3544130.0}, {"date": "2017-06-15", "close": 86.27, "volume": 6656293.0}, {"date": "2017-06-16", "close": 86.0, "volume": 8000294.0}, {"date": "2017-06-19", "close": 87.54, "volume": 4834676.0}, {"date": "2017-06-20", "close": 86.92, "volume": 3083918.0}, {"date": "2017-06-21", "close": 87.56, "volume": 3786824.0}, {"date": "2017-06-22", "close": 88.47, "volume": 4412765.0}, {"date": "2017-06-23", "close": 88.62, "volume": 4890724.0}, {"date": "2017-06-26", "close": 88.11, "volume": 4865574.0}, {"date": "2017-06-27", "close": 87.68, "volume": 5371431.0}, {"date": "2017-06-28", "close": 88.09, "volume": 4247714.0}, {"date": "2017-06-29", "close": 86.8, "volume": 5214119.0}, {"date": "2017-06-30", "close": 86.6, "volume": 3943459.0}, {"date": "2017-07-03", "close": 86.1, "volume": 2741255.0}, {"date": "2017-07-05", "close": 87.5, "volume": 4719673.0}, {"date": "2017-07-06", "close": 86.85, "volume": 3274744.0}, {"date": "2017-07-07", "close": 87.92, "volume": 2394455.0}, {"date": "2017-07-10", "close": 88.5, "volume": 2332566.0}, {"date": "2017-07-11", "close": 88.35, "volume": 2411669.0}, {"date": "2017-07-12", "close": 90.4, "volume": 4271463.0}, {"date": "2017-07-13", "close": 89.57, "volume": 3210406.0}, {"date": "2017-07-14", "close": 90.0, "volume": 1978030.0}, {"date": "2017-07-17", "close": 89.29, "volume": 2480583.0}, {"date": "2017-07-18", "close": 89.27, "volume": 3813143.0}, {"date": "2017-07-19", "close": 89.56, "volume": 4461530.0}, {"date": "2017-07-20", "close": 90.54, "volume": 3453773.0}, {"date": "2017-07-21", "close": 89.69, "volume": 2928596.0}, {"date": "2017-07-24", "close": 89.67, "volume": 2393543.0}, {"date": "2017-07-25", "close": 90.63, "volume": 3345783.0}, {"date": "2017-07-26", "close": 91.07, "volume": 3633916.0}, {"date": "2017-07-27", "close": 90.51, "volume": 3572129.0}, {"date": "2017-07-28", "close": 90.62, "volume": 2108822.0}, {"date": "2017-07-31", "close": 90.8, "volume": 2954195.0}, {"date": "2017-08-01", "close": 91.22, "volume": 3157288.0}, {"date": "2017-08-02", "close": 89.89, "volume": 3631057.0}, {"date": "2017-08-03", "close": 90.35, "volume": 2351327.0}, {"date": "2017-08-04", "close": 90.45, "volume": 1987461.0}, {"date": "2017-08-07", "close": 90.5, "volume": 1903297.0}, {"date": "2017-08-08", "close": 90.26, "volume": 2366386.0}, {"date": "2017-08-09", "close": 90.12, "volume": 3055415.0}, {"date": "2017-08-10", "close": 87.63, "volume": 3951885.0}, {"date": "2017-08-11", "close": 88.29, "volume": 2882037.0}, {"date": "2017-08-14", "close": 90.25, "volume": 4902433.0}, {"date": "2017-08-15", "close": 90.7, "volume": 2529909.0}, {"date": "2017-08-16", "close": 92.24, "volume": 4268094.0}, {"date": "2017-08-17", "close": 90.88, "volume": 3581089.0}, {"date": "2017-08-18", "close": 90.76, "volume": 3046477.0}, {"date": "2017-08-21", "close": 91.76, "volume": 3505113.0}, {"date": "2017-08-22", "close": 92.95, "volume": 11006930.0}, {"date": "2017-08-23", "close": 93.07, "volume": 12020470.0}, {"date": "2017-08-24", "close": 94.15, "volume": 5489456.0}, {"date": "2017-08-25", "close": 94.1, "volume": 5303203.0}, {"date": "2017-08-28", "close": 93.66, "volume": 5533952.0}, {"date": "2017-08-29", "close": 93.83, "volume": 3242010.0}, {"date": "2017-08-30", "close": 94.86, "volume": 3808060.0}, {"date": "2017-08-31", "close": 95.49, "volume": 5086500.0}, {"date": "2017-09-01", "close": 96.01, "volume": 3679463.0}, {"date": "2017-09-05", "close": 96.18, "volume": 4069944.0}, {"date": "2017-09-06", "close": 95.82, "volume": 4105222.0}, {"date": "2017-09-07", "close": 96.73, "volume": 4916770.0}, {"date": "2017-09-08", "close": 96.43, "volume": 3316195.0}, {"date": "2017-09-11", "close": 97.71, "volume": 4471343.0}, {"date": "2017-09-12", "close": 96.85, "volume": 4743992.0}, {"date": "2017-09-13", "close": 95.61, "volume": 5610209.0}, {"date": "2017-09-14", "close": 95.3, "volume": 5048185.0}, {"date": "2017-09-15", "close": 94.63, "volume": 6081636.0}, {"date": "2017-09-18", "close": 95.74, "volume": 5990070.0}, {"date": "2017-09-19", "close": 95.35, "volume": 3518819.0}, {"date": "2017-09-20", "close": 95.21, "volume": 3362343.0}, {"date": "2017-09-21", "close": 94.86, "volume": 2896050.0}, {"date": "2017-09-22", "close": 94.94, "volume": 2254140.0}, {"date": "2017-09-25", "close": 92.47, "volume": 5820879.0}, {"date": "2017-09-26", "close": 92.34, "volume": 4558236.0}, {"date": "2017-09-27", "close": 93.21, "volume": 2913708.0}, {"date": "2017-09-28", "close": 92.6, "volume": 3017557.0}, {"date": "2017-09-29", "close": 93.42, "volume": 4622036.0}, {"date": "2017-10-02", "close": 93.94, "volume": 2755928.0}, {"date": "2017-10-03", "close": 95.36, "volume": 4993116.0}, {"date": "2017-10-04", "close": 95.52, "volume": 3125932.0}, {"date": "2017-10-05", "close": 95.73, "volume": 3950981.0}, {"date": "2017-10-06", "close": 96.32, "volume": 4402695.0}, {"date": "2017-10-09", "close": 96.27, "volume": 2018951.0}, {"date": "2017-10-10", "close": 95.39, "volume": 2029089.0}, {"date": "2017-10-11", "close": 96.01, "volume": 2635571.0}, {"date": "2017-10-12", "close": 96.74, "volume": 3145286.0}, {"date": "2017-10-13", "close": 96.94, "volume": 2490787.0}, {"date": "2017-10-16", "close": 97.15, "volume": 2540513.0}, {"date": "2017-10-17", "close": 96.72, "volume": 2528308.0}, {"date": "2017-10-18", "close": 96.44, "volume": 2865074.0}, {"date": "2017-10-19", "close": 97.19, "volume": 2532745.0}, {"date": "2017-10-20", "close": 98.9, "volume": 4586757.0}, {"date": "2017-10-23", "close": 98.44, "volume": 4024937.0}, {"date": "2017-10-24", "close": 98.66, "volume": 3638258.0}, {"date": "2017-10-25", "close": 99.59, "volume": 4685274.0}, {"date": "2017-10-26", "close": 100.05, "volume": 3861339.0}, {"date": "2017-10-27", "close": 100.7, "volume": 4026573.0}, {"date": "2017-10-30", "close": 100.7, "volume": 2374095.0}, {"date": "2017-10-31", "close": 102.34, "volume": 5104862.0}, {"date": "2017-11-01", "close": 101.95, "volume": 3760136.0}, {"date": "2017-11-02", "close": 102.6, "volume": 3206710.0}, {"date": "2017-11-03", "close": 102.71, "volume": 3264893.0}, {"date": "2017-11-06", "close": 102.42, "volume": 7019507.0}, {"date": "2017-11-07", "close": 102.72, "volume": 5273687.0}, {"date": "2017-11-08", "close": 105.03, "volume": 6671750.0}, {"date": "2017-11-09", "close": 103.6, "volume": 5122032.0}, {"date": "2017-11-10", "close": 105.24, "volume": 4674766.0}, {"date": "2017-11-13", "close": 105.78, "volume": 4606660.0}, {"date": "2017-11-14", "close": 106.23, "volume": 4366277.0}, {"date": "2017-11-15", "close": 105.43, "volume": 4147991.0}, {"date": "2017-11-16", "close": 107.03, "volume": 3697331.0}, {"date": "2017-11-17", "close": 107.58, "volume": 4403238.0}, {"date": "2017-11-20", "close": 107.37, "volume": 5480974.0}, {"date": "2017-11-21", "close": 108.8, "volume": 10503140.0}, {"date": "2017-11-22", "close": 106.83, "volume": 9008720.0}, {"date": "2017-11-24", "close": 107.15, "volume": 4000021.0}, {"date": "2017-11-27", "close": 106.58, "volume": 5144047.0}, {"date": "2017-11-28", "close": 106.46, "volume": 4792610.0}, {"date": "2017-11-29", "close": 103.53, "volume": 6848264.0}, {"date": "2017-11-30", "close": 104.32, "volume": 5200643.0}, {"date": "2017-12-01", "close": 103.83, "volume": 4797537.0}, {"date": "2017-12-04", "close": 99.85, "volume": 9115481.0}, {"date": "2017-12-05", "close": 100.69, "volume": 5307639.0}, {"date": "2017-12-06", "close": 102.92, "volume": 4343799.0}, {"date": "2017-12-07", "close": 104.07, "volume": 3895722.0}, {"date": "2017-12-08", "close": 103.44, "volume": 3990558.0}, {"date": "2017-12-11", "close": 104.54, "volume": 2746601.0}, {"date": "2017-12-12", "close": 103.67, "volume": 4647273.0}, {"date": "2017-12-13", "close": 103.94, "volume": 4060405.0}, {"date": "2017-12-14", "close": 104.24, "volume": 4464766.0}, {"date": "2017-12-15", "close": 105.48, "volume": 7259822.0}, {"date": "2017-12-18", "close": 105.08, "volume": 3931225.0}, {"date": "2017-12-19", "close": 104.26, "volume": 3942028.0}, {"date": "2017-12-20", "close": 103.39, "volume": 3672896.0}, {"date": "2017-12-21", "close": 103.62, "volume": 2438260.0}, {"date": "2017-12-22", "close": 102.63, "volume": 3507594.0}, {"date": "2017-12-26", "close": 102.54, "volume": 2523470.0}, {"date": "2017-12-27", "close": 102.65, "volume": 2038418.0}, {"date": "2017-12-28", "close": 102.79, "volume": 2718951.0}, {"date": "2017-12-29", "close": 102.23, "volume": 2478277.0}, {"date": "2018-01-02", "close": 104.41, "volume": 4667384.0}, {"date": "2018-01-03", "close": 105.29, "volume": 3888175.0}, {"date": "2018-01-04", "close": 106.68, "volume": 4539414.0}, {"date": "2018-01-05", "close": 108.1, "volume": 3367333.0}, {"date": "2018-01-08", "close": 108.86, "volume": 2930231.0}, {"date": "2018-01-09", "close": 109.15, "volume": 3302139.0}, {"date": "2018-01-10", "close": 108.8, "volume": 3110089.0}, {"date": "2018-01-11", "close": 109.1, "volume": 3668102.0}, {"date": "2018-01-12", "close": 110.24, "volume": 5749234.0}, {"date": "2018-01-16", "close": 108.89, "volume": 5277695.0}, {"date": "2018-01-17", "close": 110.04, "volume": 4080216.0}, {"date": "2018-01-18", "close": 111.77, "volume": 3838903.0}, {"date": "2018-01-19", "close": 111.93, "volume": 3024267.0}, {"date": "2018-01-22", "close": 112.89, "volume": 2207718.0}, {"date": "2018-01-23", "close": 113.24, "volume": 2773688.0}, {"date": "2018-01-24", "close": 112.85, "volume": 4018872.0}, {"date": "2018-01-25", "close": 111.96, "volume": 4481256.0}, {"date": "2018-01-26", "close": 113.7, "volume": 3925863.0}, {"date": "2018-01-29", "close": 113.3, "volume": 3165874.0}, {"date": "2018-01-30", "close": 112.23, "volume": 3734350.0}, {"date": "2018-01-31", "close": 113.91, "volume": 4061880.0}, {"date": "2018-02-01", "close": 112.74, "volume": 4075008.0}, {"date": "2018-02-02", "close": 110.78, "volume": 4167610.0}, {"date": "2018-02-05", "close": 107.65, "volume": 6058872.0}, {"date": "2018-02-06", "close": 109.57, "volume": 6849751.0}, {"date": "2018-02-07", "close": 110.05, "volume": 4498595.0}, {"date": "2018-02-08", "close": 104.03, "volume": 6790836.0}, {"date": "2018-02-09", "close": 106.98, "volume": 6589980.0}, {"date": "2018-02-12", "close": 108.55, "volume": 4614168.0}, {"date": "2018-02-13", "close": 107.69, "volume": 7529324.0}, {"date": "2018-02-14", "close": 109.02, "volume": 7424015.0}, {"date": "2018-02-15", "close": 113.12, "volume": 8331141.0}, {"date": "2018-02-16", "close": 112.86, "volume": 4662219.0}, {"date": "2018-02-20", "close": 114.35, "volume": 4286545.0}, {"date": "2018-02-21", "close": 114.48, "volume": 4972437.0}, {"date": "2018-02-22", "close": 113.0, "volume": 4763375.0}, {"date": "2018-02-23", "close": 114.96, "volume": 4172209.0}, {"date": "2018-02-26", "close": 116.65, "volume": 5392457.0}, {"date": "2018-02-27", "close": 116.47, "volume": 5880376.0}, {"date": "2018-02-28", "close": 116.25, "volume": 9389092.0}, {"date": "2018-03-01", "close": 119.43, "volume": 15544550.0}, {"date": "2018-03-02", "close": 121.92, "volume": 10595170.0}, {"date": "2018-03-05", "close": 122.5, "volume": 10120160.0}, {"date": "2018-03-06", "close": 124.48, "volume": 8129087.0}, {"date": "2018-03-07", "close": 125.33, "volume": 6680896.0}, {"date": "2018-03-08", "close": 126.36, "volume": 6210201.0}, {"date": "2018-03-09", "close": 127.41, "volume": 5637352.0}, {"date": "2018-03-12", "close": 126.78, "volume": 5586816.0}, {"date": "2018-03-13", "close": 126.73, "volume": 4596199.0}, {"date": "2018-03-14", "close": 127.99, "volume": 5400410.0}, {"date": "2018-03-15", "close": 127.22, "volume": 4356007.0}, {"date": "2018-03-16", "close": 125.97, "volume": 6658090.0}, {"date": "2018-03-19", "close": 124.98, "volume": 6815305.0}, {"date": "2018-03-20", "close": 125.12, "volume": 7085643.0}, {"date": "2018-03-21", "close": 121.7, "volume": 14811850.0}, {"date": "2018-03-22", "close": 118.04, "volume": 10606540.0}, {"date": "2018-03-23", "close": 114.43, "volume": 10892730.0}, {"date": "2018-03-26", "close": 118.97, "volume": 13159790.0}, {"date": "2018-03-27", "close": 113.81, "volume": 8302950.0}, {"date": "2018-03-28", "close": 112.88, "volume": 6486375.0}, {"date": "2018-03-29", "close": 116.3, "volume": 7790686.0}, {"date": "2018-04-02", "close": 115.3, "volume": 6460493.0}, {"date": "2018-04-03", "close": 116.49, "volume": 5187961.0}, {"date": "2018-04-04", "close": 119.48, "volume": 6381219.0}, {"date": "2018-04-05", "close": 119.04, "volume": 5030513.0}, {"date": "2018-04-06", "close": 116.1, "volume": 5359538.0}, {"date": "2018-04-09", "close": 117.19, "volume": 4003520.0}, {"date": "2018-04-10", "close": 119.49, "volume": 3700425.0}, {"date": "2018-04-11", "close": 119.16, "volume": 3059289.0}, {"date": "2018-04-12", "close": 121.4, "volume": 4413896.0}, {"date": "2018-04-13", "close": 119.01, "volume": 4927660.0}, {"date": "2018-04-16", "close": 119.41, "volume": 4464330.0}, {"date": "2018-04-17", "close": 123.35, "volume": 5524175.0}, {"date": "2018-04-18", "close": 124.46, "volume": 4321635.0}, {"date": "2018-04-19", "close": 124.06, "volume": 3650167.0}, {"date": "2018-04-20", "close": 122.82, "volume": 2968566.0}, {"date": "2018-04-23", "close": 121.89, "volume": 3884083.0}, {"date": "2018-04-24", "close": 117.88, "volume": 5317852.0}, {"date": "2018-04-25", "close": 117.32, "volume": 4819777.0}, {"date": "2018-04-26", "close": 120.83, "volume": 4978650.0}, {"date": "2018-04-27", "close": 120.22, "volume": 3796920.0}, {"date": "2018-04-30", "close": 120.99, "volume": 2775809.0}, {"date": "2018-05-01", "close": 123.11, "volume": 3873506.0}, {"date": "2018-05-02", "close": 122.82, "volume": 3517957.0}, {"date": "2018-05-03", "close": 124.41, "volume": 4431624.0}, {"date": "2018-05-04", "close": 125.12, "volume": 6335308.0}, {"date": "2018-05-07", "close": 126.97, "volume": 4337758.0}, {"date": "2018-05-08", "close": 128.75, "volume": 4419401.0}, {"date": "2018-05-09", "close": 129.73, "volume": 4600396.0}, {"date": "2018-05-10", "close": 130.62, "volume": 3769404.0}, {"date": "2018-05-11", "close": 130.63, "volume": 3233052.0}, {"date": "2018-05-14", "close": 127.69, "volume": 4057922.0}, {"date": "2018-05-15", "close": 128.13, "volume": 2931245.0}, {"date": "2018-05-16", "close": 128.77, "volume": 2433120.0}, {"date": "2018-05-17", "close": 126.05, "volume": 5551020.0}, {"date": "2018-05-18", "close": 126.96, "volume": 3561041.0}, {"date": "2018-05-21", "close": 126.37, "volume": 2874259.0}, {"date": "2018-05-22", "close": 125.44, "volume": 2785312.0}, {"date": "2018-05-23", "close": 128.09, "volume": 4296240.0}, {"date": "2018-05-24", "close": 128.74, "volume": 5960994.0}, {"date": "2018-05-25", "close": 127.96, "volume": 4026675.0}, {"date": "2018-05-29", "close": 126.88, "volume": 7942890.0}, {"date": "2018-05-30", "close": 129.3, "volume": 14155870.0}, {"date": "2018-05-31", "close": 129.33, "volume": 6403514.0}, {"date": "2018-06-01", "close": 130.52, "volume": 6127512.0}, {"date": "2018-06-04", "close": 132.65, "volume": 4852820.0}, {"date": "2018-06-05", "close": 134.12, "volume": 5113233.0}, {"date": "2018-06-06", "close": 135.55, "volume": 4763316.0}, {"date": "2018-06-07", "close": 132.91, "volume": 6545364.0}, {"date": "2018-06-08", "close": 133.53, "volume": 3292770.0}, {"date": "2018-06-11", "close": 133.98, "volume": 3362514.0}, {"date": "2018-06-12", "close": 136.26, "volume": 5206956.0}, {"date": "2018-06-13", "close": 136.5, "volume": 5585545.0}, {"date": "2018-06-14", "close": 138.41, "volume": 6486515.0}, {"date": "2018-06-15", "close": 138.41, "volume": 7595643.0}, {"date": "2018-06-18", "close": 139.8, "volume": 3934469.0}, {"date": "2018-06-19", "close": 139.52, "volume": 4821088.0}, {"date": "2018-06-20", "close": 138.94, "volume": 5266370.0}, {"date": "2018-06-21", "close": 137.88, "volume": 3536332.0}, {"date": "2018-06-22", "close": 135.01, "volume": 7512981.0}, {"date": "2018-06-25", "close": 133.19, "volume": 6810419.0}, {"date": "2018-06-26", "close": 135.48, "volume": 7039493.0}, {"date": "2018-06-27", "close": 133.22, "volume": 6794678.0}, {"date": "2018-06-28", "close": 135.12, "volume": 6330738.0}, {"date": "2018-06-29", "close": 136.4, "volume": 5192750.0}, {"date": "2018-07-02", "close": 140.43, "volume": 6288844.0}, {"date": "2018-07-03", "close": 137.84, "volume": 3164659.0}, {"date": "2018-07-05", "close": 139.77, "volume": 5245240.0}, {"date": "2018-07-06", "close": 141.4, "volume": 4802894.0}, {"date": "2018-07-09", "close": 141.76, "volume": 5116529.0}, {"date": "2018-07-10", "close": 142.45, "volume": 3639485.0}, {"date": "2018-07-11", "close": 145.25, "volume": 6133485.0}, {"date": "2018-07-12", "close": 148.16, "volume": 4678678.0}, {"date": "2018-07-13", "close": 147.61, "volume": 3941151.0}, {"date": "2018-07-16", "close": 146.96, "volume": 3588390.0}, {"date": "2018-07-17", "close": 147.02, "volume": 5077223.0}, {"date": "2018-07-18", "close": 147.84, "volume": 2792220.0}, {"date": "2018-07-19", "close": 147.16, "volume": 3589650.0}, {"date": "2018-07-20", "close": 146.87, "volume": 2462185.0}, {"date": "2018-07-23", "close": 147.56, "volume": 2534551.0}, {"date": "2018-07-24", "close": 146.0, "volume": 3934700.0}, {"date": "2018-07-25", "close": 148.87, "volume": 4053388.0}, {"date": "2018-07-26", "close": 147.57, "volume": 3401261.0}, {"date": "2018-07-27", "close": 143.91, "volume": 5924224.0}, {"date": "2018-07-30", "close": 138.03, "volume": 9448828.0}, {"date": "2018-07-31", "close": 137.15, "volume": 7362280.0}, {"date": "2018-08-01", "close": 137.68, "volume": 5084472.0}, {"date": "2018-08-02", "close": 141.14, "volume": 3774420.0}, {"date": "2018-08-03", "close": 141.04, "volume": 3435560.0}, {"date": "2018-08-06", "close": 142.71, "volume": 3229263.0}, {"date": "2018-08-07", "close": 144.44, "volume": 3911041.0}, {"date": "2018-08-08", "close": 145.17, "volume": 3026564.0}, {"date": "2018-08-09", "close": 145.82, "volume": 3528543.0}, {"date": "2018-08-10", "close": 145.51, "volume": 2747883.0}, {"date": "2018-08-13", "close": 144.45, "volume": 2751689.0}, {"date": "2018-08-14", "close": 146.57, "volume": 3340168.0}, {"date": "2018-08-15", "close": 145.04, "volume": 4367917.0}, {"date": "2018-08-16", "close": 145.73, "volume": 3637740.0}, {"date": "2018-08-17", "close": 145.02, "volume": 2838561.0}, {"date": "2018-08-20", "close": 145.71, "volume": 2848077.0}, {"date": "2018-08-21", "close": 145.53, "volume": 4001166.0}, {"date": "2018-08-22", "close": 146.46, "volume": 4240819.0}, {"date": "2018-08-23", "close": 147.83, "volume": 6048064.0}, {"date": "2018-08-24", "close": 152.3, "volume": 4848396.0}, {"date": "2018-08-27", "close": 151.68, "volume": 5677654.0}, {"date": "2018-08-28", "close": 152.99, "volume": 5107124.0}, {"date": "2018-08-29", "close": 154.8, "volume": 8602035.0}, {"date": "2018-08-30", "close": 152.14, "volume": 14330680.0}, {"date": "2018-08-31", "close": 152.68, "volume": 6183864.0}, {"date": "2018-09-04", "close": 153.21, "volume": 5220725.0}, {"date": "2018-09-05", "close": 148.65, "volume": 7145871.0}, {"date": "2018-09-06", "close": 148.83, "volume": 4189456.0}, {"date": "2018-09-07", "close": 150.43, "volume": 3848177.0}, {"date": "2018-09-10", "close": 151.32, "volume": 3751943.0}, {"date": "2018-09-11", "close": 152.84, "volume": 4101310.0}, {"date": "2018-09-12", "close": 155.37, "volume": 5171392.0}, {"date": "2018-09-13", "close": 158.18, "volume": 6191130.0}, {"date": "2018-09-14", "close": 157.49, "volume": 4593524.0}, {"date": "2018-09-17", "close": 154.92, "volume": 3870774.0}, {"date": "2018-09-18", "close": 156.0, "volume": 3701535.0}, {"date": "2018-09-19", "close": 152.9, "volume": 5545831.0}, {"date": "2018-09-20", "close": 155.5, "volume": 4655560.0}, {"date": "2018-09-21", "close": 155.52, "volume": 17655640.0}, {"date": "2018-09-24", "close": 158.78, "volume": 4941563.0}, {"date": "2018-09-25", "close": 158.87, "volume": 5150900.0}, {"date": "2018-09-26", "close": 158.33, "volume": 3985009.0}, {"date": "2018-09-27", "close": 160.43, "volume": 3928626.0}, {"date": "2018-09-28", "close": 159.03, "volume": 4575415.0}, {"date": "2018-10-01", "close": 159.86, "volume": 4243509.0}, {"date": "2018-10-02", "close": 157.26, "volume": 4135524.0}, {"date": "2018-10-03", "close": 159.1, "volume": 3560685.0}, {"date": "2018-10-04", "close": 154.9, "volume": 6199941.0}, {"date": "2018-10-05", "close": 155.07, "volume": 4962699.0}, {"date": "2018-10-08", "close": 148.65, "volume": 10228250.0}, {"date": "2018-10-09", "close": 148.5, "volume": 5592575.0}, {"date": "2018-10-10", "close": 137.81, "volume": 13599240.0}, {"date": "2018-10-11", "close": 139.24, "volume": 10489550.0}, {"date": "2018-10-12", "close": 146.74, "volume": 9138153.0}, {"date": "2018-10-15", "close": 141.95, "volume": 5911513.0}, {"date": "2018-10-16", "close": 147.44, "volume": 5266247.0}, {"date": "2018-10-17", "close": 147.01, "volume": 3342874.0}, {"date": "2018-10-18", "close": 142.84, "volume": 5320780.0}, {"date": "2018-10-19", "close": 140.49, "volume": 5036877.0}, {"date": "2018-10-22", "close": 142.95, "volume": 4193262.0}, {"date": "2018-10-23", "close": 140.66, "volume": 6457744.0}, {"date": "2018-10-24", "close": 133.26, "volume": 7242506.0}, {"date": "2018-10-25", "close": 140.8, "volume": 7780612.0}, {"date": "2018-10-26", "close": 135.52, "volume": 7454549.0}, {"date": "2018-10-29", "close": 130.99, "volume": 9140471.0}, {"date": "2018-10-30", "close": 132.17, "volume": 10029550.0}, {"date": "2018-10-31", "close": 137.24, "volume": 6658246.0}, {"date": "2018-11-01", "close": 139.59, "volume": 4607439.0}, {"date": "2018-11-02", "close": 136.79, "volume": 4421741.0}, {"date": "2018-11-05", "close": 135.44, "volume": 4625473.0}, {"date": "2018-11-06", "close": 133.95, "volume": 4665727.0}, {"date": "2018-11-07", "close": 141.79, "volume": 5797603.0}, {"date": "2018-11-08", "close": 141.87, "volume": 3979737.0}, {"date": "2018-11-09", "close": 136.92, "volume": 5250231.0}, {"date": "2018-11-12", "close": 130.5, "volume": 7564148.0}, {"date": "2018-11-13", "close": 132.16, "volume": 6170065.0}, {"date": "2018-11-14", "close": 129.35, "volume": 5691665.0}, {"date": "2018-11-15", "close": 132.49, "volume": 6461916.0}, {"date": "2018-11-16", "close": 132.55, "volume": 4924165.0}, {"date": "2018-11-19", "close": 121.01, "volume": 14201940.0}, {"date": "2018-11-20", "close": 120.67, "volume": 13787240.0}, {"date": "2018-11-21", "close": 123.59, "volume": 7299745.0}, {"date": "2018-11-23", "close": 122.03, "volume": 3009553.0}, {"date": "2018-11-26", "close": 126.41, "volume": 8383860.0}, {"date": "2018-11-27", "close": 127.54, "volume": 10327030.0}, {"date": "2018-11-28", "close": 140.64, "volume": 24712410.0}, {"date": "2018-11-29", "close": 139.72, "volume": 7590408.0}, {"date": "2018-11-30", "close": 142.76, "volume": 9394423.0}, {"date": "2018-12-03", "close": 144.15, "volume": 7342218.0}, {"date": "2018-12-04", "close": 139.24, "volume": 6969320.0}, {"date": "2018-12-06", "close": 142.06, "volume": 9160894.0}, {"date": "2018-12-07", "close": 135.95, "volume": 6222076.0}, {"date": "2018-12-10", "close": 137.27, "volume": 5887030.0}, {"date": "2018-12-11", "close": 136.79, "volume": 4544038.0}, {"date": "2018-12-12", "close": 140.09, "volume": 6768183.0}, {"date": "2018-12-13", "close": 141.14, "volume": 5107282.0}, {"date": "2018-12-14", "close": 137.04, "volume": 5351727.0}, {"date": "2018-12-17", "close": 130.83, "volume": 8338984.0}, {"date": "2018-12-18", "close": 132.32, "volume": 6528982.0}, {"date": "2018-12-19", "close": 131.16, "volume": 7346032.0}, {"date": "2018-12-20", "close": 127.73, "volume": 12252420.0}, {"date": "2018-12-21", "close": 122.91, "volume": 12470840.0}, {"date": "2018-12-24", "close": 121.33, "volume": 4721514.0}, {"date": "2018-12-26", "close": 130.84, "volume": 8053692.0}, {"date": "2018-12-27", "close": 135.2, "volume": 7961442.0}, {"date": "2018-12-28", "close": 134.68, "volume": 7223553.0}, {"date": "2018-12-31", "close": 136.97, "volume": 5447078.0}, {"date": "2019-01-02", "close": 135.55, "volume": 4765030.0}, {"date": "2019-01-03", "close": 130.4, "volume": 6004050.0}, {"date": "2019-01-04", "close": 137.96, "volume": 6608596.0}, {"date": "2019-01-07", "close": 142.22, "volume": 9006712.0}, {"date": "2019-01-08", "close": 145.72, "volume": 9038793.0}, {"date": "2019-01-09", "close": 145.99, "volume": 5121719.0}, {"date": "2019-01-10", "close": 147.04, "volume": 5067740.0}, {"date": "2019-01-11", "close": 147.55, "volume": 5183669.0}, {"date": "2019-01-14", "close": 146.05, "volume": 5575070.0}, {"date": "2019-01-15", "close": 149.19, "volume": 5268814.0}, {"date": "2019-01-16", "close": 148.54, "volume": 3925399.0}, {"date": "2019-01-17", "close": 149.82, "volume": 3732596.0}, {"date": "2019-01-18", "close": 152.51, "volume": 6043292.0}, {"date": "2019-01-22", "close": 148.95, "volume": 5196349.0}, {"date": "2019-01-23", "close": 149.75, "volume": 3333142.0}, {"date": "2019-01-24", "close": 146.87, "volume": 6485313.0}, {"date": "2019-01-25", "close": 149.74, "volume": 4600221.0}, {"date": "2019-01-28", "close": 147.33, "volume": 4047626.0}, {"date": "2019-01-29", "close": 145.18, "volume": 3912884.0}, {"date": "2019-01-30", "close": 149.16, "volume": 4623294.0}, {"date": "2019-01-31", "close": 151.97, "volume": 8612069.0}, {"date": "2019-02-01", "close": 155.87, "volume": 5925597.0}, {"date": "2019-02-04", "close": 157.72, "volume": 5253231.0}, {"date": "2019-02-05", "close": 158.99, "volume": 4570860.0}, {"date": "2019-02-06", "close": 158.13, "volume": 4203296.0}, {"date": "2019-02-07", "close": 154.93, "volume": 4505042.0}, {"date": "2019-02-08", "close": 156.67, "volume": 3005509.0}, {"date": "2019-02-11", "close": 159.91, "volume": 7112684.0}, {"date": "2019-02-12", "close": 162.79, "volume": 5627056.0}, {"date": "2019-02-13", "close": 160.4, "volume": 5291005.0}, {"date": "2019-02-14", "close": 159.47, "volume": 5059897.0}, {"date": "2019-02-15", "close": 159.05, "volume": 5281182.0}, {"date": "2019-02-19", "close": 160.61, "volume": 3881911.0}, {"date": "2019-02-20", "close": 158.54, "volume": 6800552.0}, {"date": "2019-02-21", "close": 159.63, "volume": 4334943.0}, {"date": "2019-02-22", "close": 161.31, "volume": 4172510.0}, {"date": "2019-02-25", "close": 161.36, "volume": 5073931.0}, {"date": "2019-02-26", "close": 163.0, "volume": 4473896.0}, {"date": "2019-02-27", "close": 163.12, "volume": 4276729.0}, {"date": "2019-02-28", "close": 163.65, "volume": 6849387.0}, {"date": "2019-03-01", "close": 164.53, "volume": 6815175.0}, {"date": "2019-03-04", "close": 158.5, "volume": 17516710.0}, {"date": "2019-03-05", "close": 156.97, "volume": 15832300.0}, {"date": "2019-03-06", "close": 156.79, "volume": 7432476.0}, {"date": "2019-03-07", "close": 155.6, "volume": 6906480.0}, {"date": "2019-03-08", "close": 155.06, "volume": 4798594.0}, {"date": "2019-03-11", "close": 157.65, "volume": 5674220.0}, {"date": "2019-03-12", "close": 158.28, "volume": 4077409.0}, {"date": "2019-03-13", "close": 159.81, "volume": 5157184.0}, {"date": "2019-03-14", "close": 160.67, "volume": 3243784.0}, {"date": "2019-03-15", "close": 161.51, "volume": 6743626.0}, {"date": "2019-03-18", "close": 161.95, "volume": 3575338.0}, {"date": "2019-03-19", "close": 163.93, "volume": 4322584.0}, {"date": "2019-03-20", "close": 163.51, "volume": 4390447.0}, {"date": "2019-03-21", "close": 166.95, "volume": 4273075.0}, {"date": "2019-03-22", "close": 161.5, "volume": 5575945.0}, {"date": "2019-03-25", "close": 160.88, "volume": 3794183.0}, {"date": "2019-03-26", "close": 159.4, "volume": 6905979.0}, {"date": "2019-03-27", "close": 155.12, "volume": 8202593.0}, {"date": "2019-03-28", "close": 155.18, "volume": 4422449.0}, {"date": "2019-03-29", "close": 158.37, "volume": 4911537.0}, {"date": "2019-04-01", "close": 161.18, "volume": 4518327.0}, {"date": "2019-04-02", "close": 160.51, "volume": 3151813.0}, {"date": "2019-04-03", "close": 162.62, "volume": 3819107.0}, {"date": "2019-04-04", "close": 158.52, "volume": 6283763.0}, {"date": "2019-04-05", "close": 158.56, "volume": 4315039.0}, {"date": "2019-04-08", "close": 158.47, "volume": 2848381.0}, {"date": "2019-04-09", "close": 156.97, "volume": 5638543.0}, {"date": "2019-04-10", "close": 160.24, "volume": 3398800.0}, {"date": "2019-04-11", "close": 160.73, "volume": 2577728.0}, {"date": "2019-04-12", "close": 160.71, "volume": 2843196.0}, {"date": "2019-04-15", "close": 160.09, "volume": 2606067.0}, {"date": "2019-04-16", "close": 158.69, "volume": 3002300.0}, {"date": "2019-04-17", "close": 155.34, "volume": 4753549.0}, {"date": "2019-04-18", "close": 155.99, "volume": 4390972.0}, {"date": "2019-04-22", "close": 158.76, "volume": 2941253.0}, {"date": "2019-04-23", "close": 161.23, "volume": 3409970.0}, {"date": "2019-04-24", "close": 159.56, "volume": 3378475.0}, {"date": "2019-04-25", "close": 163.09, "volume": 5495957.0}, {"date": "2019-04-26", "close": 165.96, "volume": 3342777.0}, {"date": "2019-04-29", "close": 165.36, "volume": 4508634.0}, {"date": "2019-04-30", "close": 165.35, "volume": 3511783.0}, {"date": "2019-05-01", "close": 162.15, "volume": 2707730.0}, {"date": "2019-05-02", "close": 161.83, "volume": 3181073.0}, {"date": "2019-05-03", "close": 163.34, "volume": 3131437.0}, {"date": "2019-05-06", "close": 162.5, "volume": 2520943.0}, {"date": "2019-05-07", "close": 156.9, "volume": 6541888.0}, {"date": "2019-05-08", "close": 156.86, "volume": 4061339.0}, {"date": "2019-05-09", "close": 156.31, "volume": 5809346.0}, {"date": "2019-05-10", "close": 159.94, "volume": 4462213.0}, {"date": "2019-05-13", "close": 153.15, "volume": 5694582.0}, {"date": "2019-05-14", "close": 158.07, "volume": 4954034.0}, {"date": "2019-05-15", "close": 155.06, "volume": 7783774.0}, {"date": "2019-05-16", "close": 158.48, "volume": 5048088.0}, {"date": "2019-05-17", "close": 154.57, "volume": 5314319.0}, {"date": "2019-05-20", "close": 155.98, "volume": 5437590.0}, {"date": "2019-05-21", "close": 155.78, "volume": 3803459.0}, {"date": "2019-05-22", "close": 157.64, "volume": 3170058.0}, {"date": "2019-05-23", "close": 153.71, "volume": 4508215.0}, {"date": "2019-05-24", "close": 154.51, "volume": 3151662.0}, {"date": "2019-05-28", "close": 155.19, "volume": 4934063.0}, {"date": "2019-05-29", "close": 152.89, "volume": 4359454.0}, {"date": "2019-05-30", "close": 155.66, "volume": 4418092.0}, {"date": "2019-05-31", "close": 151.41, "volume": 5326907.0}, {"date": "2019-06-03", "close": 145.1, "volume": 8835249.0}, {"date": "2019-06-04", "close": 150.81, "volume": 12375090.0}, {"date": "2019-06-05", "close": 158.44, "volume": 12072390.0}, {"date": "2019-06-06", "close": 159.31, "volume": 5601246.0}, {"date": "2019-06-07", "close": 161.27, "volume": 7175301.0}, {"date": "2019-06-10", "close": 152.79, "volume": 29856330.0}, {"date": "2019-06-11", "close": 150.15, "volume": 15214320.0}, {"date": "2019-06-12", "close": 151.28, "volume": 7161291.0}, {"date": "2019-06-13", "close": 151.34, "volume": 5173787.0}, {"date": "2019-06-14", "close": 150.01, "volume": 6248150.0}, {"date": "2019-06-17", "close": 150.29, "volume": 4491845.0}, {"date": "2019-06-18", "close": 150.59, "volume": 7317839.0}, {"date": "2019-06-19", "close": 154.14, "volume": 8095299.0}, {"date": "2019-06-20", "close": 157.2, "volume": 10153610.0}, {"date": "2019-06-21", "close": 156.84, "volume": 9706930.0}, {"date": "2019-06-24", "close": 152.56, "volume": 6378206.0}, {"date": "2019-06-25", "close": 149.34, "volume": 7362484.0}, {"date": "2019-06-26", "close": 149.04, "volume": 5844938.0}, {"date": "2019-06-27", "close": 150.69, "volume": 6832817.0}, {"date": "2019-06-28", "close": 151.73, "volume": 6936576.0}, {"date": "2019-07-01", "close": 154.06, "volume": 6483352.0}, {"date": "2019-07-02", "close": 154.12, "volume": 4738611.0}, {"date": "2019-07-03", "close": 155.59, "volume": 3885430.0}, {"date": "2019-07-05", "close": 154.58, "volume": 3940940.0}, {"date": "2019-07-08", "close": 152.81, "volume": 4717368.0}, {"date": "2019-07-09", "close": 153.95, "volume": 4979273.0}, {"date": "2019-07-10", "close": 156.27, "volume": 4966261.0}, {"date": "2019-07-11", "close": 158.9, "volume": 7083235.0}, {"date": "2019-07-12", "close": 158.08, "volume": 4348123.0}, {"date": "2019-07-15", "close": 159.65, "volume": 3603693.0}, {"date": "2019-07-16", "close": 157.13, "volume": 6913066.0}, {"date": "2019-07-17", "close": 158.24, "volume": 4160523.0}, {"date": "2019-07-18", "close": 157.98, "volume": 3726542.0}, {"date": "2019-07-19", "close": 156.75, "volume": 5218844.0}, {"date": "2019-07-22", "close": 157.7, "volume": 2910733.0}, {"date": "2019-07-23", "close": 156.25, "volume": 4865763.0}, {"date": "2019-07-24", "close": 159.75, "volume": 4110516.0}, {"date": "2019-07-25", "close": 159.35, "volume": 6934549.0}, {"date": "2019-07-26", "close": 159.97, "volume": 4979078.0}, {"date": "2019-07-29", "close": 156.21, "volume": 8880457.0}, {"date": "2019-07-30", "close": 156.96, "volume": 4241587.0}, {"date": "2019-07-31", "close": 154.5, "volume": 7454174.0}, {"date": "2019-08-01", "close": 150.81, "volume": 26124660.0}, {"date": "2019-08-02", "close": 145.7, "volume": 13138900.0}, {"date": "2019-08-05", "close": 142.82, "volume": 13070090.0}, {"date": "2019-08-06", "close": 142.8, "volume": 6693998.0}, {"date": "2019-08-07", "close": 141.64, "volume": 7635513.0}, {"date": "2019-08-08", "close": 143.82, "volume": 8670253.0}, {"date": "2019-08-09", "close": 143.37, "volume": 5286734.0}, {"date": "2019-08-12", "close": 140.72, "volume": 4389544.0}, {"date": "2019-08-13", "close": 143.88, "volume": 5242772.0}, {"date": "2019-08-14", "close": 139.72, "volume": 8607780.0}, {"date": "2019-08-15", "close": 142.13, "volume": 6647733.0}, {"date": "2019-08-16", "close": 143.89, "volume": 5341106.0}, {"date": "2019-08-19", "close": 143.67, "volume": 4635177.0}, {"date": "2019-08-20", "close": 145.54, "volume": 6262572.0}, {"date": "2019-08-21", "close": 147.38, "volume": 6153669.0}, {"date": "2019-08-22", "close": 148.24, "volume": 11885310.0}, {"date": "2019-08-23", "close": 151.57, "volume": 26540020.0}, {"date": "2019-08-26", "close": 155.14, "volume": 8978657.0}, {"date": "2019-08-27", "close": 153.57, "volume": 6520653.0}, {"date": "2019-08-28", "close": 151.83, "volume": 5328744.0}, {"date": "2019-08-29", "close": 155.93, "volume": 5981501.0}, {"date": "2019-08-30", "close": 156.07, "volume": 7593232.0}, {"date": "2019-09-03", "close": 152.73, "volume": 4954246.0}, {"date": "2019-09-04", "close": 152.46, "volume": 3607077.0}, {"date": "2019-09-05", "close": 153.77, "volume": 5067024.0}, {"date": "2019-09-06", "close": 151.07, "volume": 4722273.0}, {"date": "2019-09-09", "close": 149.54, "volume": 6265476.0}, {"date": "2019-09-10", "close": 149.65, "volume": 6249683.0}, {"date": "2019-09-11", "close": 154.09, "volume": 6242421.0}, {"date": "2019-09-12", "close": 154.75, "volume": 4993526.0}, {"date": "2019-09-13", "close": 152.98, "volume": 3763493.0}, {"date": "2019-09-16", "close": 153.01, "volume": 2592259.0}, {"date": "2019-09-17", "close": 152.82, "volume": 3060345.0}, {"date": "2019-09-18", "close": 152.77, "volume": 2973703.0}, {"date": "2019-09-19", "close": 153.6, "volume": 2985482.0}, {"date": "2019-09-20", "close": 155.2, "volume": 11762950.0}, {"date": "2019-09-23", "close": 154.65, "volume": 3827133.0}, {"date": "2019-09-24", "close": 152.05, "volume": 4158839.0}, {"date": "2019-09-25", "close": 152.99, "volume": 3459570.0}, {"date": "2019-09-26", "close": 152.34, "volume": 3839378.0}, {"date": "2019-09-27", "close": 148.26, "volume": 5909440.0}, {"date": "2019-09-30", "close": 148.44, "volume": 3733867.0}, {"date": "2019-10-01", "close": 147.69, "volume": 3213561.0}, {"date": "2019-10-02", "close": 144.22, "volume": 4486555.0}, {"date": "2019-10-03", "close": 147.0, "volume": 3768480.0}, {"date": "2019-10-04", "close": 148.03, "volume": 3274199.0}, {"date": "2019-10-07", "close": 148.8, "volume": 2738198.0}, {"date": "2019-10-08", "close": 145.91, "volume": 2670470.0}, {"date": "2019-10-09", "close": 147.05, "volume": 2310243.0}, {"date": "2019-10-10", "close": 146.41, "volume": 2738583.0}, {"date": "2019-10-11", "close": 149.37, "volume": 4690874.0}, {"date": "2019-10-14", "close": 149.37, "volume": 1583842.0}, {"date": "2019-10-15", "close": 152.74, "volume": 3947786.0}, {"date": "2019-10-16", "close": 146.97, "volume": 9007266.0}, {"date": "2019-10-17", "close": 146.17, "volume": 5072069.0}, {"date": "2019-10-18", "close": 144.09, "volume": 6080531.0}, {"date": "2019-10-21", "close": 144.55, "volume": 3376519.0}, {"date": "2019-10-22", "close": 142.33, "volume": 5284014.0}, {"date": "2019-10-23", "close": 145.13, "volume": 4941561.0}, {"date": "2019-10-24", "close": 148.12, "volume": 5376741.0}, {"date": "2019-10-25", "close": 150.49, "volume": 4991422.0}, {"date": "2019-10-28", "close": 154.79, "volume": 7576726.0}, {"date": "2019-10-29", "close": 155.09, "volume": 5477303.0}, {"date": "2019-10-30", "close": 158.28, "volume": 4724478.0}, {"date": "2019-10-31", "close": 156.49, "volume": 4578255.0}, {"date": "2019-11-01", "close": 159.74, "volume": 4771053.0}, {"date": "2019-11-04", "close": 157.6, "volume": 5748077.0}, {"date": "2019-11-05", "close": 158.15, "volume": 4014981.0}, {"date": "2019-11-06", "close": 158.93, "volume": 4207428.0}, {"date": "2019-11-07", "close": 159.5, "volume": 3802312.0}, {"date": "2019-11-08", "close": 161.11, "volume": 3265364.0}, {"date": "2019-11-11", "close": 161.78, "volume": 3541597.0}, {"date": "2019-11-12", "close": 162.86, "volume": 3710757.0}, {"date": "2019-11-13", "close": 162.6, "volume": 5499804.0}, {"date": "2019-11-14", "close": 163.05, "volume": 3823268.0}, {"date": "2019-11-15", "close": 163.21, "volume": 3693235.0}, {"date": "2019-11-18", "close": 162.77, "volume": 5558132.0}, {"date": "2019-11-19", "close": 163.96, "volume": 4956475.0}, {"date": "2019-11-20", "close": 164.2, "volume": 8454931.0}, {"date": "2019-11-21", "close": 162.88, "volume": 5724203.0}, {"date": "2019-11-22", "close": 162.81, "volume": 3761891.0}, {"date": "2019-11-25", "close": 161.71, "volume": 5509549.0}, {"date": "2019-11-26", "close": 162.54, "volume": 5882383.0}, {"date": "2019-11-27", "close": 161.51, "volume": 4015939.0}, {"date": "2019-11-29", "close": 162.89, "volume": 2432473.0}, {"date": "2019-12-02", "close": 161.0, "volume": 5140087.0}, {"date": "2019-12-03", "close": 161.57, "volume": 6622651.0}, {"date": "2019-12-04", "close": 156.43, "volume": 17805510.0}, {"date": "2019-12-05", "close": 158.22, "volume": 7127977.0}, {"date": "2019-12-06", "close": 158.01, "volume": 4754316.0}, {"date": "2019-12-09", "close": 157.48, "volume": 3754080.0}, {"date": "2019-12-10", "close": 156.4, "volume": 4075754.0}, {"date": "2019-12-11", "close": 156.39, "volume": 4869175.0}, {"date": "2019-12-12", "close": 158.59, "volume": 5355489.0}, {"date": "2019-12-13", "close": 161.13, "volume": 5742818.0}, {"date": "2019-12-16", "close": 161.96, "volume": 5371494.0}, {"date": "2019-12-17", "close": 161.63, "volume": 4789823.0}, {"date": "2019-12-18", "close": 161.48, "volume": 4145091.0}, {"date": "2019-12-19", "close": 163.33, "volume": 4186371.0}, {"date": "2019-12-20", "close": 164.55, "volume": 8586884.0}, {"date": "2019-12-23", "close": 163.74, "volume": 4373626.0}, {"date": "2019-12-24", "close": 163.25, "volume": 1237991.0}, {"date": "2019-12-26", "close": 164.51, "volume": 2156316.0}, {"date": "2019-12-27", "close": 164.98, "volume": 3410032.0}, {"date": "2019-12-30", "close": 162.44, "volume": 3197087.0}, {"date": "2019-12-31", "close": 162.64, "volume": 3273515.0}, {"date": "2020-01-02", "close": 166.99, "volume": 5094557.0}, {"date": "2020-01-03", "close": 166.17, "volume": 3205583.0}, {"date": "2020-01-06", "close": 173.45, "volume": 8843581.0}, {"date": "2020-01-07", "close": 176.0, "volume": 8310525.0}, {"date": "2020-01-08", "close": 177.33, "volume": 7226234.0}, {"date": "2020-01-09", "close": 179.6, "volume": 5954966.0}, {"date": "2020-01-10", "close": 180.2, "volume": 5112302.0}, {"date": "2020-01-13", "close": 183.85, "volume": 6205333.0}, {"date": "2020-01-14", "close": 182.12, "volume": 4347509.0}, {"date": "2020-01-15", "close": 181.06, "volume": 3886843.0}, {"date": "2020-01-16", "close": 182.69, "volume": 3485298.0}, {"date": "2020-01-17", "close": 182.23, "volume": 4577245.0}, {"date": "2020-01-21", "close": 185.27, "volume": 6302448.0}, {"date": "2020-01-22", "close": 182.75, "volume": 4781769.0}, {"date": "2020-01-23", "close": 183.98, "volume": 4369337.0}, {"date": "2020-01-24", "close": 182.11, "volume": 4653931.0}, {"date": "2020-01-27", "close": 180.71, "volume": 4239357.0}, {"date": "2020-01-28", "close": 182.85, "volume": 3445530.0}, {"date": "2020-01-29", "close": 181.77, "volume": 2789482.0}, {"date": "2020-01-30", "close": 185.67, "volume": 3716140.0}, {"date": "2020-01-31", "close": 182.31, "volume": 4193259.0}, {"date": "2020-02-03", "close": 185.42, "volume": 4755709.0}, {"date": "2020-02-04", "close": 188.34, "volume": 3983248.0}, {"date": "2020-02-05", "close": 185.49, "volume": 6162711.0}, {"date": "2020-02-06", "close": 186.73, "volume": 4102926.0}, {"date": "2020-02-07", "close": 185.72, "volume": 3713079.0}, {"date": "2020-02-10", "close": 189.12, "volume": 3873498.0}, {"date": "2020-02-11", "close": 189.11, "volume": 4299231.0}, {"date": "2020-02-12", "close": 189.46, "volume": 4535367.0}, {"date": "2020-02-13", "close": 188.64, "volume": 3132057.0}, {"date": "2020-02-14", "close": 189.95, "volume": 3599445.0}, {"date": "2020-02-18", "close": 191.09, "volume": 4957450.0}, {"date": "2020-02-19", "close": 192.87, "volume": 3903153.0}, {"date": "2020-02-20", "close": 193.36, "volume": 5451154.0}, {"date": "2020-02-21", "close": 189.5, "volume": 5244259.0}, {"date": "2020-02-24", "close": 185.94, "volume": 8463256.0}, {"date": "2020-02-25", "close": 181.27, "volume": 11361120.0}, {"date": "2020-02-26", "close": 178.87, "volume": 13926480.0}, {"date": "2020-02-27", "close": 172.15, "volume": 9927314.0}, {"date": "2020-02-28", "close": 170.4, "volume": 12643590.0}, {"date": "2020-03-02", "close": 176.76, "volume": 7761040.0}, {"date": "2020-03-03", "close": 169.37, "volume": 8323455.0}, {"date": "2020-03-04", "close": 175.69, "volume": 5846719.0}, {"date": "2020-03-05", "close": 169.6, "volume": 5797479.0}, {"date": "2020-03-06", "close": 164.08, "volume": 9757735.0}, {"date": "2020-03-09", "close": 151.21, "volume": 9657064.0}, {"date": "2020-03-10", "close": 161.34, "volume": 11443930.0}, {"date": "2020-03-11", "close": 154.57, "volume": 10345330.0}, {"date": "2020-03-12", "close": 140.59, "volume": 13212960.0}, {"date": "2020-03-13", "close": 147.78, "volume": 13765420.0}, {"date": "2020-03-16", "close": 124.3, "volume": 13845250.0}, {"date": "2020-03-17", "close": 135.42, "volume": 12191540.0}, {"date": "2020-03-18", "close": 132.24, "volume": 12988160.0}, {"date": "2020-03-19", "close": 139.46, "volume": 10444040.0}, {"date": "2020-03-20", "close": 139.35, "volume": 12450120.0}, {"date": "2020-03-23", "close": 140.52, "volume": 11898210.0}, {"date": "2020-03-24", "close": 153.64, "volume": 11834350.0}, {"date": "2020-03-25", "close": 147.06, "volume": 10639270.0}, {"date": "2020-03-26", "close": 154.73, "volume": 8578887.0}, {"date": "2020-03-27", "close": 146.0, "volume": 8273549.0}, {"date": "2020-03-30", "close": 149.85, "volume": 7650429.0}, {"date": "2020-03-31", "close": 143.98, "volume": 10431480.0}, {"date": "2020-04-01", "close": 134.06, "volume": 8737615.0}, {"date": "2020-04-02", "close": 134.32, "volume": 8150532.0}, {"date": "2020-04-03", "close": 134.31, "volume": 6004409.0}, {"date": "2020-04-06", "close": 147.55, "volume": 12296770.0}, {"date": "2020-04-07", "close": 145.07, "volume": 7859451.0}, {"date": "2020-04-08", "close": 151.12, "volume": 7665521.0}, {"date": "2020-04-09", "close": 154.55, "volume": 7094576.0}, {"date": "2020-04-13", "close": 152.5, "volume": 5138591.0}, {"date": "2020-04-14", "close": 157.71, "volume": 7334310.0}, {"date": "2020-04-15", "close": 155.63, "volume": 4042624.0}, {"date": "2020-04-16", "close": 157.06, "volume": 4391510.0}, {"date": "2020-04-17", "close": 162.62, "volume": 7312872.0}, {"date": "2020-04-20", "close": 162.76, "volume": 4685993.0}, {"date": "2020-04-21", "close": 150.56, "volume": 13737880.0}, {"date": "2020-04-22", "close": 154.14, "volume": 6665468.0}, {"date": "2020-04-23", "close": 151.72, "volume": 6281430.0}, {"date": "2020-04-24", "close": 153.98, "volume": 6712013.0}, {"date": "2020-04-27", "close": 157.63, "volume": 5036448.0}, {"date": "2020-04-28", "close": 154.46, "volume": 4731803.0}, {"date": "2020-04-29", "close": 160.43, "volume": 5256730.0}, {"date": "2020-04-30", "close": 161.95, "volume": 6830654.0}, {"date": "2020-05-01", "close": 156.37, "volume": 4277134.0}, {"date": "2020-05-04", "close": 161.47, "volume": 5974158.0}, {"date": "2020-05-05", "close": 163.25, "volume": 5264761.0}, {"date": "2020-05-06", "close": 163.67, "volume": 4112567.0}, {"date": "2020-05-07", "close": 169.9, "volume": 6461957.0}, {"date": "2020-05-08", "close": 175.9, "volume": 5405882.0}, {"date": "2020-05-11", "close": 182.67, "volume": 8695960.0}, {"date": "2020-05-12", "close": 177.54, "volume": 5904630.0}, {"date": "2020-05-13", "close": 169.64, "volume": 12534950.0}, {"date": "2020-05-14", "close": 167.0, "volume": 7442262.0}, {"date": "2020-05-15", "close": 171.33, "volume": 5673821.0}, {"date": "2020-05-18", "close": 172.5, "volume": 6399484.0}, {"date": "2020-05-19", "close": 176.04, "volume": 5264042.0}, {"date": "2020-05-20", "close": 176.93, "volume": 4951152.0}, {"date": "2020-05-21", "close": 175.26, "volume": 4429652.0}, {"date": "2020-05-22", "close": 177.85, "volume": 4965119.0}, {"date": "2020-05-26", "close": 176.52, "volume": 8353577.0}, {"date": "2020-05-27", "close": 176.6, "volume": 6340206.0}, {"date": "2020-05-28", "close": 181.1, "volume": 10363610.0}, {"date": "2020-05-29", "close": 174.79, "volume": 19645390.0}, {"date": "2020-06-01", "close": 176.36, "volume": 5719312.0}, {"date": "2020-06-02", "close": 174.23, "volume": 8571769.0}, {"date": "2020-06-03", "close": 174.99, "volume": 6004048.0}, {"date": "2020-06-04", "close": 171.44, "volume": 7301551.0}, {"date": "2020-06-05", "close": 173.88, "volume": 8232167.0}, {"date": "2020-06-08", "close": 176.55, "volume": 4592583.0}, {"date": "2020-06-09", "close": 174.56, "volume": 4025596.0}, {"date": "2020-06-10", "close": 182.1, "volume": 8127243.0}, {"date": "2020-06-11", "close": 172.05, "volume": 6521167.0}, {"date": "2020-06-12", "close": 175.11, "volume": 5443819.0}, {"date": "2020-06-15", "close": 178.61, "volume": 6001846.0}, {"date": "2020-06-16", "close": 180.48, "volume": 5825189.0}, {"date": "2020-06-17", "close": 181.4, "volume": 5038626.0}, {"date": "2020-06-18", "close": 187.66, "volume": 8677753.0}, {"date": "2020-06-19", "close": 186.95, "volume": 11840970.0}, {"date": "2020-06-22", "close": 191.65, "volume": 6252237.0}, {"date": "2020-06-23", "close": 189.06, "volume": 6950841.0}, {"date": "2020-06-24", "close": 185.55, "volume": 4903134.0}, {"date": "2020-06-25", "close": 188.34, "volume": 4022421.0}, {"date": "2020-06-26", "close": 183.17, "volume": 7595666.0}, {"date": "2020-06-29", "close": 183.33, "volume": 3972149.0}, {"date": "2020-06-30", "close": 187.33, "volume": 4478900.0}, {"date": "2020-07-01", "close": 191.89, "volume": 4754613.0}, {"date": "2020-07-02", "close": 192.53, "volume": 4200292.0}, {"date": "2020-07-06", "close": 197.72, "volume": 5794241.0}, {"date": "2020-07-07", "close": 196.38, "volume": 5431497.0}, {"date": "2020-07-08", "close": 200.28, "volume": 4233731.0}, {"date": "2020-07-09", "close": 200.74, "volume": 6062761.0}, {"date": "2020-07-10", "close": 198.88, "volume": 3783209.0}, {"date": "2020-07-13", "close": 188.34, "volume": 5555350.0}, {"date": "2020-07-14", "close": 189.56, "volume": 5854719.0}, {"date": "2020-07-15", "close": 188.09, "volume": 7681765.0}, {"date": "2020-07-16", "close": 185.51, "volume": 7350001.0}, {"date": "2020-07-17", "close": 187.78, "volume": 4325636.0}, {"date": "2020-07-20", "close": 195.09, "volume": 5728974.0}, {"date": "2020-07-21", "close": 190.8, "volume": 5377815.0}, {"date": "2020-07-22", "close": 191.31, "volume": 2833242.0}, {"date": "2020-07-23", "close": 188.54, "volume": 3639519.0}, {"date": "2020-07-24", "close": 188.49, "volume": 3908386.0}, {"date": "2020-07-27", "close": 190.96, "volume": 3015701.0}, {"date": "2020-07-28", "close": 189.5, "volume": 3114398.0}, {"date": "2020-07-29", "close": 193.61, "volume": 3747754.0}, {"date": "2020-07-30", "close": 191.7, "volume": 3587429.0}, {"date": "2020-07-31", "close": 194.85, "volume": 3734611.0}, {"date": "2020-08-03", "close": 203.19, "volume": 6561007.0}, {"date": "2020-08-04", "close": 201.41, "volume": 4438519.0}, {"date": "2020-08-05", "close": 202.64, "volume": 3615762.0}, {"date": "2020-08-06", "close": 207.79, "volume": 5113305.0}, {"date": "2020-08-07", "close": 201.05, "volume": 5423414.0}, {"date": "2020-08-10", "close": 197.16, "volume": 5528192.0}, {"date": "2020-08-11", "close": 191.99, "volume": 5015367.0}, {"date": "2020-08-12", "close": 192.62, "volume": 3982152.0}, {"date": "2020-08-13", "close": 195.14, "volume": 4711598.0}, {"date": "2020-08-14", "close": 193.46, "volume": 2833235.0}, {"date": "2020-08-17", "close": 196.74, "volume": 3574549.0}, {"date": "2020-08-18", "close": 204.01, "volume": 7284820.0}, {"date": "2020-08-19", "close": 205.11, "volume": 7080746.0}, {"date": "2020-08-20", "close": 209.51, "volume": 5175146.0}, {"date": "2020-08-21", "close": 207.53, "volume": 5727827.0}, {"date": "2020-08-24", "close": 208.46, "volume": 5698981.0}, {"date": "2020-08-25", "close": 216.05, "volume": 27096460.0}, {"date": "2020-08-26", "close": 272.32, "volume": 63253350.0}, {"date": "2020-08-27", "close": 276.32, "volume": 22817090.0}, {"date": "2020-08-28", "close": 271.1, "volume": 28067960.0}, {"date": "2020-08-31", "close": 272.65, "volume": 16010100.0}, {"date": "2020-09-01", "close": 281.25, "volume": 13303240.0}, {"date": "2020-09-02", "close": 276.69, "volume": 12963780.0}, {"date": "2020-09-03", "close": 265.01, "volume": 14000570.0}, {"date": "2020-09-04", "close": 254.7, "volume": 14374290.0}, {"date": "2020-09-08", "close": 241.27, "volume": 15229590.0}, {"date": "2020-09-09", "close": 250.43, "volume": 9988571.0}, {"date": "2020-09-10", "close": 247.8, "volume": 5944965.0}, {"date": "2020-09-11", "close": 243.1, "volume": 5455231.0}, {"date": "2020-09-14", "close": 246.64, "volume": 4255201.0}, {"date": "2020-09-15", "close": 251.68, "volume": 4133574.0}, {"date": "2020-09-16", "close": 250.6, "volume": 5443037.0}, {"date": "2020-09-17", "close": 244.53, "volume": 5279535.0}, {"date": "2020-09-18", "close": 242.78, "volume": 6595560.0}, {"date": "2020-09-21", "close": 245.05, "volume": 5561603.0}, {"date": "2020-09-22", "close": 247.78, "volume": 3600779.0}, {"date": "2020-09-23", "close": 235.99, "volume": 7507921.0}, {"date": "2020-09-24", "close": 237.55, "volume": 4166772.0}, {"date": "2020-09-25", "close": 242.74, "volume": 5117842.0}, {"date": "2020-09-28", "close": 246.67, "volume": 4088330.0}, {"date": "2020-09-29", "close": 247.45, "volume": 4009932.0}, {"date": "2020-09-30", "close": 251.32, "volume": 8188533.0}, {"date": "2020-10-01", "close": 253.45, "volume": 4318011.0}, {"date": "2020-10-02", "close": 247.85, "volume": 4494464.0}, {"date": "2020-10-05", "close": 251.53, "volume": 3403534.0}, {"date": "2020-10-06", "close": 250.14, "volume": 4448122.0}, {"date": "2020-10-07", "close": 259.98, "volume": 4963168.0}, {"date": "2020-10-08", "close": 260.22, "volume": 4150423.0}, {"date": "2020-10-09", "close": 265.98, "volume": 4225023.0}, {"date": "2020-10-12", "close": 267.07, "volume": 4317010.0}, {"date": "2020-10-13", "close": 266.83, "volume": 3713230.0}, {"date": "2020-10-14", "close": 261.83, "volume": 5133096.0}, {"date": "2020-10-15", "close": 257.72, "volume": 5262379.0}, {"date": "2020-10-16", "close": 258.55, "volume": 3098043.0}, {"date": "2020-10-19", "close": 255.01, "volume": 3242263.0}, {"date": "2020-10-20", "close": 255.97, "volume": 2989655.0}, {"date": "2020-10-21", "close": 254.23, "volume": 2794023.0}, {"date": "2020-10-22", "close": 249.67, "volume": 3688499.0}, {"date": "2020-10-23", "close": 250.52, "volume": 3159644.0}, {"date": "2020-10-26", "close": 241.98, "volume": 5864144.0}, {"date": "2020-10-27", "close": 250.3, "volume": 4285593.0}, {"date": "2020-10-28", "close": 238.43, "volume": 4425446.0}, {"date": "2020-10-29", "close": 237.14, "volume": 4588957.0}, {"date": "2020-10-30", "close": 232.27, "volume": 5743182.0}, {"date": "2020-11-02", "close": 232.45, "volume": 3953394.0}, {"date": "2020-11-03", "close": 237.13, "volume": 4151377.0}, {"date": "2020-11-04", "close": 250.74, "volume": 6505415.0}, {"date": "2020-11-05", "close": 260.22, "volume": 8961728.0}, {"date": "2020-11-06", "close": 260.15, "volume": 3798638.0}, {"date": "2020-11-09", "close": 259.28, "volume": 8777470.0}, {"date": "2020-11-10", "close": 247.66, "volume": 6863193.0}, {"date": "2020-11-11", "close": 254.18, "volume": 4163391.0}, {"date": "2020-11-12", "close": 249.42, "volume": 5612679.0}, {"date": "2020-11-13", "close": 249.51, "volume": 5162933.0}, {"date": "2020-11-16", "close": 249.89, "volume": 5712565.0}, {"date": "2020-11-17", "close": 256.17, "volume": 5090667.0}, {"date": "2020-11-18", "close": 257.16, "volume": 5880543.0}, {"date": "2020-11-19", "close": 264.65, "volume": 8084559.0}, {"date": "2020-11-20", "close": 258.04, "volume": 7289605.0}, {"date": "2020-11-23", "close": 257.64, "volume": 5385625.0}, {"date": "2020-11-24", "close": 260.84, "volume": 5802107.0}, {"date": "2020-11-25", "close": 246.82, "volume": 26394900.0}, {"date": "2020-11-27", "close": 247.63, "volume": 7395034.0}, {"date": "2020-11-30", "close": 245.8, "volume": 18966440.0}, {"date": "2020-12-01", "close": 241.35, "volume": 19349100.0}, {"date": "2020-12-02", "close": 220.78, "volume": 52225540.0}, {"date": "2020-12-03", "close": 220.97, "volume": 21395320.0}, {"date": "2020-12-04", "close": 225.86, "volume": 20504770.0}, {"date": "2020-12-07", "close": 227.7, "volume": 12864070.0}, {"date": "2020-12-08", "close": 227.86, "volume": 12116750.0}, {"date": "2020-12-09", "close": 220.57, "volume": 15651840.0}, {"date": "2020-12-10", "close": 222.92, "volume": 9258643.0}, {"date": "2020-12-11", "close": 222.42, "volume": 8214441.0}, {"date": "2020-12-14", "close": 221.27, "volume": 8508542.0}, {"date": "2020-12-15", "close": 220.15, "volume": 10775830.0}, {"date": "2020-12-16", "close": 223.62, "volume": 8821387.0}, {"date": "2020-12-17", "close": 225.92, "volume": 9946888.0}, {"date": "2020-12-18", "close": 227.43, "volume": 11845440.0}, {"date": "2020-12-21", "close": 226.47, "volume": 9219003.0}, {"date": "2020-12-22", "close": 231.17, "volume": 10367340.0}, {"date": "2020-12-23", "close": 227.43, "volume": 7090526.0}, {"date": "2020-12-24", "close": 225.78, "volume": 6146282.0}, {"date": "2020-12-28", "close": 224.64, "volume": 6422513.0}, {"date": "2020-12-29", "close": 222.46, "volume": 6122445.0}, {"date": "2020-12-30", "close": 222.4, "volume": 4724009.0}, {"date": "2020-12-31", "close": 222.53, "volume": 6011121.0}, {"date": "2021-01-04", "close": 220.31, "volume": 10319920.0}, {"date": "2021-01-05", "close": 221.52, "volume": 8657235.0}, {"date": "2021-01-06", "close": 216.15, "volume": 9789849.0}, {"date": "2021-01-07", "close": 217.98, "volume": 8443142.0}, {"date": "2021-01-08", "close": 222.04, "volume": 7301710.0}, {"date": "2021-01-11", "close": 218.25, "volume": 7206463.0}, {"date": "2021-01-12", "close": 215.52, "volume": 10735960.0}, {"date": "2021-01-13", "close": 218.18, "volume": 6839171.0}, {"date": "2021-01-14", "close": 215.6, "volume": 6548025.0}, {"date": "2021-01-15", "close": 213.14, "volume": 8525598.0}, {"date": "2021-01-19", "close": 216.76, "volume": 7753752.0}, {"date": "2021-01-20", "close": 223.44, "volume": 9857747.0}, {"date": "2021-01-21", "close": 222.17, "volume": 6800810.0}, {"date": "2021-01-22", "close": 225.77, "volume": 10186080.0}, {"date": "2021-01-25", "close": 225.92, "volume": 8213455.0}, {"date": "2021-01-26", "close": 226.26, "volume": 5021036.0}, {"date": "2021-01-27", "close": 224.78, "volume": 7641060.0}, {"date": "2021-01-28", "close": 226.5, "volume": 7246045.0}, {"date": "2021-01-29", "close": 225.56, "volume": 6472983.0}, {"date": "2021-02-01", "close": 228.46, "volume": 5696684.0}, {"date": "2021-02-02", "close": 234.2, "volume": 7134891.0}, {"date": "2021-02-03", "close": 234.82, "volume": 5357550.0}, {"date": "2021-02-04", "close": 237.98, "volume": 4770722.0}, {"date": "2021-02-05", "close": 238.89, "volume": 5019976.0}, {"date": "2021-02-08", "close": 238.93, "volume": 4336360.0}, {"date": "2021-02-09", "close": 236.7, "volume": 5157234.0}, {"date": "2021-02-10", "close": 236.72, "volume": 5535571.0}, {"date": "2021-02-11", "close": 241.24, "volume": 6091619.0}, {"date": "2021-02-12", "close": 240.37, "volume": 4314439.0}, {"date": "2021-02-16", "close": 248.59, "volume": 10837610.0}, {"date": "2021-02-17", "close": 247.66, "volume": 5907885.0}, {"date": "2021-02-18", "close": 247.01, "volume": 4159075.0}, {"date": "2021-02-19", "close": 246.56, "volume": 4647670.0}, {"date": "2021-02-22", "close": 240.95, "volume": 5055001.0}, {"date": "2021-02-23", "close": 235.64, "volume": 8641607.0}, {"date": "2021-02-24", "close": 240.47, "volume": 6128260.0}, {"date": "2021-02-25", "close": 231.08, "volume": 8828937.0}, {"date": "2021-02-26", "close": 216.5, "volume": 20372920.0}, {"date": "2021-03-01", "close": 217.54, "volume": 14027680.0}, {"date": "2021-03-02", "close": 213.47, "volume": 10211490.0}, {"date": "2021-03-03", "close": 206.0, "volume": 11459020.0}, {"date": "2021-03-04", "close": 205.33, "volume": 12800550.0}, {"date": "2021-03-05", "close": 210.76, "volume": 11405950.0}, {"date": "2021-03-08", "close": 207.72, "volume": 9576414.0}, {"date": "2021-03-09", "close": 211.53, "volume": 9732242.0}, {"date": "2021-03-10", "close": 211.96, "volume": 7186394.0}, {"date": "2021-03-11", "close": 215.95, "volume": 6430984.0}, {"date": "2021-03-12", "close": 212.21, "volume": 6114641.0}, {"date": "2021-03-15", "close": 212.8, "volume": 5741240.0}, {"date": "2021-03-16", "close": 214.48, "volume": 5311048.0}, {"date": "2021-03-17", "close": 213.12, "volume": 5805143.0}, {"date": "2021-03-18", "close": 209.48, "volume": 5583153.0}, {"date": "2021-03-19", "close": 212.2, "volume": 7088442.0}, {"date": "2021-03-22", "close": 215.17, "volume": 5002466.0}, {"date": "2021-03-23", "close": 215.0, "volume": 4578046.0}, {"date": "2021-03-24", "close": 209.53, "volume": 4617736.0}, {"date": "2021-03-25", "close": 205.44, "volume": 7977209.0}, {"date": "2021-03-26", "close": 209.09, "volume": 7333155.0}, {"date": "2021-03-29", "close": 210.77, "volume": 5686945.0}, {"date": "2021-03-30", "close": 210.0, "volume": 4717943.0}, {"date": "2021-03-31", "close": 211.87, "volume": 6837964.0}, {"date": "2021-04-01", "close": 218.72, "volume": 7763501.0}, {"date": "2021-04-05", "close": 220.29, "volume": 5553185.0}, {"date": "2021-04-06", "close": 221.09, "volume": 5448464.0}, {"date": "2021-04-07", "close": 220.79, "volume": 4403436.0}, {"date": "2021-04-08", "close": 224.45, "volume": 6169133.0}, {"date": "2021-04-09", "close": 231.28, "volume": 7319270.0}, {"date": "2021-04-12", "close": 228.76, "volume": 6205676.0}, {"date": "2021-04-13", "close": 232.0, "volume": 5397052.0}, {"date": "2021-04-14", "close": 228.02, "volume": 4617597.0}, {"date": "2021-04-15", "close": 233.0, "volume": 5073856.0}, {"date": "2021-04-16", "close": 231.91, "volume": 5088749.0}, {"date": "2021-04-19", "close": 230.5, "volume": 4257749.0}, {"date": "2021-04-20", "close": 227.96, "volume": 4081214.0}, {"date": "2021-04-21", "close": 230.56, "volume": 4024031.0}, {"date": "2021-04-22", "close": 231.35, "volume": 4975361.0}, {"date": "2021-04-23", "close": 233.51, "volume": 5448503.0}, {"date": "2021-04-26", "close": 235.46, "volume": 3459634.0}, {"date": "2021-04-27", "close": 234.21, "volume": 3445222.0}, {"date": "2021-04-28", "close": 236.88, "volume": 4274512.0}, {"date": "2021-04-29", "close": 234.36, "volume": 4140803.0}, {"date": "2021-04-30", "close": 230.32, "volume": 5024797.0}, {"date": "2021-05-03", "close": 223.76, "volume": 5835707.0}, {"date": "2021-05-04", "close": 217.18, "volume": 6727513.0}, {"date": "2021-05-05", "close": 215.4, "volume": 2676876.0}, {"date": "2021-05-06", "close": 218.05, "volume": 5200021.0}, {"date": "2021-05-07", "close": 216.5, "volume": 5774748.0}, {"date": "2021-05-10", "close": 213.89, "volume": 5263698.0}, {"date": "2021-05-11", "close": 215.56, "volume": 6097853.0}, {"date": "2021-05-12", "close": 210.54, "volume": 5482463.0}, {"date": "2021-05-13", "close": 211.86, "volume": 5337992.0}, {"date": "2021-05-14", "close": 217.66, "volume": 4429018.0}, {"date": "2021-05-17", "close": 215.06, "volume": 3811563.0}, {"date": "2021-05-18", "close": 214.33, "volume": 3540556.0}, {"date": "2021-05-19", "close": 221.34, "volume": 8092067.0}, {"date": "2021-05-20", "close": 223.78, "volume": 6705464.0}, {"date": "2021-05-21", "close": 222.58, "volume": 4913623.0}, {"date": "2021-05-24", "close": 226.99, "volume": 5288324.0}, {"date": "2021-05-25", "close": 227.71, "volume": 6256329.0}, {"date": "2021-05-26", "close": 229.68, "volume": 5807104.0}, {"date": "2021-05-27", "close": 225.83, "volume": 15344060.0}, {"date": "2021-05-28", "close": 238.1, "volume": 17814520.0}, {"date": "2021-06-01", "close": 236.2, "volume": 8103888.0}, {"date": "2021-06-02", "close": 234.62, "volume": 5543876.0}, {"date": "2021-06-03", "close": 230.84, "volume": 5109029.0}, {"date": "2021-06-04", "close": 237.48, "volume": 6177588.0}, {"date": "2021-06-07", "close": 238.14, "volume": 3510776.0}, {"date": "2021-06-08", "close": 236.42, "volume": 5827260.0}, {"date": "2021-06-09", "close": 236.09, "volume": 3350916.0}, {"date": "2021-06-10", "close": 240.19, "volume": 4659511.0}, {"date": "2021-06-11", "close": 240.31, "volume": 4624184.0}, {"date": "2021-06-14", "close": 246.26, "volume": 6764691.0}, {"date": "2021-06-15", "close": 242.58, "volume": 5135289.0}, {"date": "2021-06-16", "close": 242.39, "volume": 5099349.0}, {"date": "2021-06-17", "close": 244.43, "volume": 5170176.0}, {"date": "2021-06-18", "close": 242.78, "volume": 7822172.0}, {"date": "2021-06-21", "close": 244.48, "volume": 5895120.0}, {"date": "2021-06-22", "close": 243.11, "volume": 4457165.0}, {"date": "2021-06-23", "close": 241.84, "volume": 4482408.0}, {"date": "2021-06-24", "close": 243.77, "volume": 4987330.0}, {"date": "2021-06-25", "close": 241.87, "volume": 15409270.0}, {"date": "2021-06-28", "close": 244.57, "volume": 4274889.0}, {"date": "2021-06-29", "close": 245.81, "volume": 3871917.0}, {"date": "2021-06-30", "close": 244.27, "volume": 4168762.0}, {"date": "2021-07-01", "close": 244.98, "volume": 3899605.0}, {"date": "2021-07-02", "close": 248.2, "volume": 4056827.0}, {"date": "2021-07-06", "close": 250.25, "volume": 5590223.0}, {"date": "2021-07-07", "close": 248.44, "volume": 5101415.0}, {"date": "2021-07-08", "close": 245.8, "volume": 5159623.0}, {"date": "2021-07-09", "close": 245.06, "volume": 4213545.0}, {"date": "2021-07-12", "close": 242.91, "volume": 5604490.0}, {"date": "2021-07-13", "close": 244.02, "volume": 6699829.0}, {"date": "2021-07-14", "close": 242.43, "volume": 6375745.0}, {"date": "2021-07-15", "close": 237.58, "volume": 7912574.0}, {"date": "2021-07-16", "close": 238.43, "volume": 7288104.0}, {"date": "2021-07-19", "close": 237.55, "volume": 8842963.0}, {"date": "2021-07-20", "close": 240.11, "volume": 8486974.0}, {"date": "2021-07-21", "close": 242.11, "volume": 15323130.0}, {"date": "2021-07-22", "close": 248.28, "volume": 7868703.0}, {"date": "2021-07-23", "close": 248.25, "volume": 5877259.0}, {"date": "2021-07-26", "close": 247.6, "volume": 3960897.0}, {"date": "2021-07-27", "close": 243.51, "volume": 6352540.0}, {"date": "2021-07-28", "close": 243.96, "volume": 4100237.0}, {"date": "2021-07-29", "close": 244.04, "volume": 3271103.0}, {"date": "2021-07-30", "close": 241.93, "volume": 3748445.0}, {"date": "2021-08-02", "close": 240.86, "volume": 3525726.0}, {"date": "2021-08-03", "close": 241.13, "volume": 3077919.0}, {"date": "2021-08-04", "close": 244.17, "volume": 4121614.0}, {"date": "2021-08-05", "close": 250.56, "volume": 5235193.0}, {"date": "2021-08-06", "close": 250.59, "volume": 4045384.0}, {"date": "2021-08-09", "close": 249.32, "volume": 3312170.0}, {"date": "2021-08-10", "close": 243.39, "volume": 4430617.0}, {"date": "2021-08-11", "close": 242.28, "volume": 3999205.0}, {"date": "2021-08-12", "close": 248.39, "volume": 4468390.0}, {"date": "2021-08-13", "close": 251.56, "volume": 5986436.0}, {"date": "2021-08-16", "close": 249.2, "volume": 4048733.0}, {"date": "2021-08-17", "close": 246.99, "volume": 3472597.0}, {"date": "2021-08-18", "close": 251.22, "volume": 8306650.0}, {"date": "2021-08-19", "close": 253.07, "volume": 6600793.0}, {"date": "2021-08-20", "close": 256.13, "volume": 5510730.0}, {"date": "2021-08-23", "close": 260.52, "volume": 7603867.0}, {"date": "2021-08-24", "close": 259.66, "volume": 6685164.0}, {"date": "2021-08-25", "close": 260.85, "volume": 9700952.0}, {"date": "2021-08-26", "close": 267.79, "volume": 18986970.0}, {"date": "2021-08-27", "close": 266.53, "volume": 7992509.0}, {"date": "2021-08-30", "close": 264.97, "volume": 5729953.0}, {"date": "2021-08-31", "close": 265.27, "volume": 5901518.0}, {"date": "2021-09-01", "close": 268.32, "volume": 7189035.0}, {"date": "2021-09-02", "close": 264.15, "volume": 4499608.0}, {"date": "2021-09-03", "close": 267.08, "volume": 7357515.0}, {"date": "2021-09-07", "close": 265.21, "volume": 4673779.0}, {"date": "2021-09-08", "close": 262.62, "volume": 3851513.0}, {"date": "2021-09-09", "close": 260.74, "volume": 4126467.0}, {"date": "2021-09-10", "close": 257.2, "volume": 5280883.0}, {"date": "2021-09-13", "close": 254.11, "volume": 5258184.0}, {"date": "2021-09-14", "close": 254.37, "volume": 4097542.0}, {"date": "2021-09-15", "close": 256.16, "volume": 4764574.0}, {"date": "2021-09-16", "close": 260.36, "volume": 5122575.0}, {"date": "2021-09-17", "close": 260.53, "volume": 7053537.0}, {"date": "2021-09-20", "close": 258.22, "volume": 5985544.0}, {"date": "2021-09-21", "close": 257.97, "volume": 6040565.0}, {"date": "2021-09-22", "close": 259.17, "volume": 4355561.0}, {"date": "2021-09-23", "close": 277.86, "volume": 15617210.0}, {"date": "2021-09-24", "close": 285.63, "volume": 13368310.0}, {"date": "2021-09-27", "close": 279.68, "volume": 5941145.0}, {"date": "2021-09-28", "close": 272.28, "volume": 7127081.0}, {"date": "2021-09-29", "close": 270.5, "volume": 4361850.0}, {"date": "2021-09-30", "close": 271.22, "volume": 5226998.0}, {"date": "2021-10-01", "close": 275.26, "volume": 4756004.0}, {"date": "2021-10-04", "close": 270.86, "volume": 6393840.0}, {"date": "2021-10-05", "close": 271.77, "volume": 4050404.0}, {"date": "2021-10-06", "close": 275.27, "volume": 4745485.0}, {"date": "2021-10-07", "close": 274.58, "volume": 5374204.0}, {"date": "2021-10-08", "close": 272.48, "volume": 2683286.0}, {"date": "2021-10-11", "close": 273.75, "volume": 2693021.0}, {"date": "2021-10-12", "close": 279.0, "volume": 5970095.0}, {"date": "2021-10-13", "close": 284.41, "volume": 6575213.0}, {"date": "2021-10-14", "close": 290.02, "volume": 5435676.0}, {"date": "2021-10-15", "close": 291.66, "volume": 5119331.0}, {"date": "2021-10-18", "close": 291.7, "volume": 5163348.0}, {"date": "2021-10-19", "close": 292.34, "volume": 3631164.0}, {"date": "2021-10-20", "close": 290.09, "volume": 4487918.0}, {"date": "2021-10-21", "close": 289.81, "volume": 2828499.0}, {"date": "2021-10-22", "close": 292.56, "volume": 2927049.0}, {"date": "2021-10-25", "close": 293.92, "volume": 2993500.0}, {"date": "2021-10-26", "close": 295.11, "volume": 3601447.0}, {"date": "2021-10-27", "close": 295.15, "volume": 3742741.0}, {"date": "2021-10-28", "close": 298.38, "volume": 3450407.0}, {"date": "2021-10-29", "close": 299.69, "volume": 4251850.0}, {"date": "2021-11-01", "close": 302.76, "volume": 3825097.0}, {"date": "2021-11-02", "close": 302.95, "volume": 4177512.0}, {"date": "2021-11-03", "close": 302.89, "volume": 3260169.0}, {"date": "2021-11-04", "close": 308.04, "volume": 3833787.0}, {"date": "2021-11-05", "close": 307.25, "volume": 4681990.0}, {"date": "2021-11-08", "close": 309.96, "volume": 3893014.0}, {"date": "2021-11-09", "close": 309.71, "volume": 3126523.0}, {"date": "2021-11-10", "close": 299.67, "volume": 4350924.0}, {"date": "2021-11-11", "close": 302.98, "volume": 2681892.0}, {"date": "2021-11-12", "close": 306.65, "volume": 3803734.0}, {"date": "2021-11-15", "close": 305.49, "volume": 3595625.0}, {"date": "2021-11-16", "close": 307.09, "volume": 2989383.0}, {"date": "2021-11-17", "close": 308.02, "volume": 3864656.0}, {"date": "2021-11-18", "close": 302.99, "volume": 4444339.0}, {"date": "2021-11-19", "close": 301.17, "volume": 4758869.0}, {"date": "2021-11-22", "close": 296.84, "volume": 4476157.0}, {"date": "2021-11-23", "close": 291.42, "volume": 6432469.0}, {"date": "2021-11-24", "close": 289.17, "volume": 5091437.0}, {"date": "2021-11-26", "close": 284.21, "volume": 4195279.0}, {"date": "2021-11-29", "close": 296.74, "volume": 8215565.0}, {"date": "2021-11-30", "close": 284.96, "volume": 13597640.0}, {"date": "2021-12-01", "close": 251.5, "volume": 30744430.0}, {"date": "2021-12-02", "close": 261.2, "volume": 12200790.0}, {"date": "2021-12-03", "close": 258.32, "volume": 8944026.0}, {"date": "2021-12-06", "close": 258.75, "volume": 7122951.0}, {"date": "2021-12-07", "close": 266.99, "volume": 7401230.0}, {"date": "2021-12-08", "close": 266.31, "volume": 4586480.0}, {"date": "2021-12-09", "close": 264.32, "volume": 3966956.0}, {"date": "2021-12-10", "close": 266.03, "volume": 3480091.0}, {"date": "2021-12-13", "close": 265.76, "volume": 3625721.0}, {"date": "2021-12-14", "close": 255.59, "volume": 7227339.0}, {"date": "2021-12-15", "close": 260.04, "volume": 6484942.0}, {"date": "2021-12-16", "close": 253.12, "volume": 6556672.0}, {"date": "2021-12-17", "close": 252.93, "volume": 12170270.0}, {"date": "2021-12-20", "close": 247.21, "volume": 5580059.0}, {"date": "2021-12-21", "close": 252.55, "volume": 5428209.0}, {"date": "2021-12-22", "close": 252.8, "volume": 4982392.0}, {"date": "2021-12-23", "close": 253.14, "volume": 3769478.0}, {"date": "2021-12-27", "close": 258.3, "volume": 3532542.0}, {"date": "2021-12-28", "close": 255.45, "volume": 3296365.0}, {"date": "2021-12-29", "close": 254.54, "volume": 2592745.0}, {"date": "2021-12-30", "close": 255.33, "volume": 2950573.0}, {"date": "2021-12-31", "close": 254.13, "volume": 3169312.0}, {"date": "2022-01-03", "close": 255.46, "volume": 4318489.0}, {"date": "2022-01-04", "close": 248.23, "volume": 7240729.0}, {"date": "2022-01-05", "close": 227.67, "volume": 18882470.0}, {"date": "2022-01-06", "close": 229.15, "volume": 9376094.0}, {"date": "2022-01-07", "close": 228.31, "volume": 6286718.0}, {"date": "2022-01-10", "close": 229.63, "volume": 7803784.0}, {"date": "2022-01-11", "close": 234.84, "volume": 7635332.0}, {"date": "2022-01-12", "close": 237.83, "volume": 6718884.0}, {"date": "2022-01-13", "close": 228.63, "volume": 6680317.0}, {"date": "2022-01-14", "close": 231.23, "volume": 5805137.0}, {"date": "2022-01-18", "close": 226.06, "volume": 6034024.0}, {"date": "2022-01-19", "close": 226.27, "volume": 5332617.0}, {"date": "2022-01-20", "close": 222.94, "volume": 5663652.0}, {"date": "2022-01-21", "close": 218.63, "volume": 9128418.0}, {"date": "2022-01-24", "close": 223.03, "volume": 11674760.0}, {"date": "2022-01-25", "close": 215.39, "volume": 9092713.0}, {"date": "2022-01-26", "close": 211.0, "volume": 10029560.0}, {"date": "2022-01-27", "close": 212.74, "volume": 9468583.0}, {"date": "2022-01-28", "close": 222.13, "volume": 8254892.0}, {"date": "2022-01-31", "close": 232.63, "volume": 7084216.0}, {"date": "2022-02-01", "close": 232.12, "volume": 6387115.0}, {"date": "2022-02-02", "close": 225.01, "volume": 9378866.0}, {"date": "2022-02-03", "close": 212.77, "volume": 12826600.0}, {"date": "2022-02-04", "close": 219.23, "volume": 6176474.0}, {"date": "2022-02-07", "close": 216.97, "volume": 3922259.0}, {"date": "2022-02-08", "close": 217.43, "volume": 5628683.0}, {"date": "2022-02-09", "close": 222.04, "volume": 6107708.0}, {"date": "2022-02-10", "close": 217.67, "volume": 5312607.0}, {"date": "2022-02-11", "close": 207.9, "volume": 8165623.0}, {"date": "2022-02-14", "close": 206.4, "volume": 7005942.0}, {"date": "2022-02-15", "close": 214.25, "volume": 6355740.0}, {"date": "2022-02-16", "close": 211.74, "volume": 7072715.0}, {"date": "2022-02-17", "close": 200.03, "volume": 8820050.0}, {"date": "2022-02-18", "close": 196.84, "volume": 6691812.0}, {"date": "2022-02-22", "close": 195.13, "volume": 8434762.0}, {"date": "2022-02-23", "close": 190.54, "volume": 7784294.0}, {"date": "2022-02-24", "close": 204.29, "volume": 11792610.0}, {"date": "2022-02-25", "close": 208.09, "volume": 5853614.0}, {"date": "2022-02-28", "close": 210.53, "volume": 7904654.0}, {"date": "2022-03-01", "close": 208.89, "volume": 12587320.0}, {"date": "2022-03-02", "close": 210.39, "volume": 16670100.0}, {"date": "2022-03-03", "close": 204.75, "volume": 6559852.0}, {"date": "2022-03-04", "close": 203.01, "volume": 6816423.0}, {"date": "2022-03-07", "close": 196.23, "volume": 7043501.0}, {"date": "2022-03-08", "close": 192.08, "volume": 8229049.0}, {"date": "2022-03-09", "close": 203.16, "volume": 6881263.0}, {"date": "2022-03-10", "close": 200.15, "volume": 5604161.0}, {"date": "2022-03-11", "close": 197.9, "volume": 5196914.0}, {"date": "2022-03-14", "close": 193.12, "volume": 5665470.0}, {"date": "2022-03-15", "close": 196.14, "volume": 5276325.0}, {"date": "2022-03-16", "close": 205.57, "volume": 6043359.0}, {"date": "2022-03-17", "close": 210.41, "volume": 5842555.0}, {"date": "2022-03-18", "close": 218.8, "volume": 12220550.0}, {"date": "2022-03-21", "close": 213.72, "volume": 6448739.0}, {"date": "2022-03-22", "close": 218.21, "volume": 7018788.0}, {"date": "2022-03-23", "close": 211.11, "volume": 8404667.0}, {"date": "2022-03-24", "close": 213.98, "volume": 4150252.0}, {"date": "2022-03-25", "close": 211.03, "volume": 3657994.0}, {"date": "2022-03-28", "close": 215.28, "volume": 4290886.0}, {"date": "2022-03-29", "close": 221.29, "volume": 5370373.0}, {"date": "2022-03-30", "close": 214.94, "volume": 4951199.0}, {"date": "2022-03-31", "close": 212.32, "volume": 7141260.0}, {"date": "2022-04-01", "close": 212.25, "volume": 6007859.0}, {"date": "2022-04-04", "close": 218.85, "volume": 7845801.0}, {"date": "2022-04-05", "close": 210.14, "volume": 7304637.0}, {"date": "2022-04-06", "close": 200.82, "volume": 7171285.0}, {"date": "2022-04-07", "close": 200.16, "volume": 5245971.0}, {"date": "2022-04-08", "close": 197.17, "volume": 3897664.0}, {"date": "2022-04-11", "close": 195.45, "volume": 5173760.0}, {"date": "2022-04-12", "close": 194.81, "volume": 4832184.0}, {"date": "2022-04-13", "close": 195.72, "volume": 8733017.0}, {"date": "2022-04-14", "close": 189.41, "volume": 5126676.0}, {"date": "2022-04-18", "close": 187.01, "volume": 4899472.0}, {"date": "2022-04-19", "close": 191.39, "volume": 6120405.0}, {"date": "2022-04-20", "close": 186.23, "volume": 6015364.0}, {"date": "2022-04-21", "close": 177.23, "volume": 9119512.0}, {"date": "2022-04-22", "close": 171.43, "volume": 8843906.0}, {"date": "2022-04-25", "close": 174.57, "volume": 7988936.0}, {"date": "2022-04-26", "close": 170.08, "volume": 8073280.0}, {"date": "2022-04-27", "close": 174.68, "volume": 9644616.0}, {"date": "2022-04-28", "close": 185.74, "volume": 10617860.0}, {"date": "2022-04-29", "close": 175.94, "volume": 7110752.0}, {"date": "2022-05-02", "close": 177.57, "volume": 6278442.0}, {"date": "2022-05-03", "close": 178.36, "volume": 5047686.0}, {"date": "2022-05-04", "close": 185.48, "volume": 7563074.0}, {"date": "2022-05-05", "close": 172.3, "volume": 8379395.0}, {"date": "2022-05-06", "close": 169.7, "volume": 7232666.0}, {"date": "2022-05-09", "close": 163.6, "volume": 9997769.0}, {"date": "2022-05-10", "close": 167.15, "volume": 8598717.0}, {"date": "2022-05-11", "close": 161.27, "volume": 7220076.0}, {"date": "2022-05-12", "close": 160.42, "volume": 10187550.0}, {"date": "2022-05-13", "close": 166.91, "volume": 6499749.0}, {"date": "2022-05-16", "close": 164.12, "volume": 5065837.0}, {"date": "2022-05-17", "close": 163.73, "volume": 7317728.0}, {"date": "2022-05-18", "close": 157.33, "volume": 7454376.0}, {"date": "2022-05-19", "close": 155.6, "volume": 8382193.0}, {"date": "2022-05-20", "close": 159.65, "volume": 9068740.0}, {"date": "2022-05-23", "close": 160.32, "volume": 6148844.0}, {"date": "2022-05-24", "close": 156.93, "volume": 6928394.0}, {"date": "2022-05-25", "close": 159.65, "volume": 7436776.0}, {"date": "2022-05-26", "close": 162.46, "volume": 6697678.0}, {"date": "2022-05-27", "close": 165.1, "volume": 7883615.0}, {"date": "2022-05-31", "close": 160.24, "volume": 18114610.0}, {"date": "2022-06-01", "close": 176.07, "volume": 37037410.0}, {"date": "2022-06-02", "close": 188.4, "volume": 19231220.0}, {"date": "2022-06-03", "close": 184.91, "volume": 9223960.0}, {"date": "2022-06-06", "close": 182.87, "volume": 5811718.0}, {"date": "2022-06-07", "close": 187.15, "volume": 6331089.0}, {"date": "2022-06-08", "close": 189.19, "volume": 6226152.0}, {"date": "2022-06-09", "close": 187.11, "volume": 8486282.0}, {"date": "2022-06-10", "close": 178.45, "volume": 7857553.0}, {"date": "2022-06-13", "close": 166.03, "volume": 10726190.0}, {"date": "2022-06-14", "close": 164.45, "volume": 8576172.0}, {"date": "2022-06-15", "close": 168.55, "volume": 7740676.0}, {"date": "2022-06-16", "close": 159.85, "volume": 8090882.0}, {"date": "2022-06-17", "close": 163.26, "volume": 13074630.0}, {"date": "2022-06-21", "close": 166.83, "volume": 6736788.0}, {"date": "2022-06-22", "close": 167.45, "volume": 5865254.0}, {"date": "2022-06-23", "close": 173.05, "volume": 7257956.0}, {"date": "2022-06-24", "close": 185.92, "volume": 12107110.0}, {"date": "2022-06-27", "close": 181.31, "volume": 6170845.0}, {"date": "2022-06-28", "close": 171.46, "volume": 6682362.0}, {"date": "2022-06-29", "close": 170.61, "volume": 5430441.0}, {"date": "2022-06-30", "close": 165.04, "volume": 9539418.0}, {"date": "2022-07-01", "close": 168.2, "volume": 4561576.0}, {"date": "2022-07-05", "close": 172.2, "volume": 4618069.0}, {"date": "2022-07-06", "close": 172.73, "volume": 4085109.0}, {"date": "2022-07-07", "close": 176.64, "volume": 4000121.0}, {"date": "2022-07-08", "close": 175.5, "volume": 2869242.0}, {"date": "2022-07-11", "close": 174.36, "volume": 3697537.0}, {"date": "2022-07-12", "close": 166.33, "volume": 7072984.0}, {"date": "2022-07-13", "close": 163.49, "volume": 6225916.0}, {"date": "2022-07-14", "close": 161.04, "volume": 6096089.0}, {"date": "2022-07-15", "close": 167.38, "volume": 6037651.0}, {"date": "2022-07-18", "close": 167.89, "volume": 3818189.0}, {"date": "2022-07-19", "close": 173.81, "volume": 4373417.0}, {"date": "2022-07-20", "close": 182.45, "volume": 5654028.0}, {"date": "2022-07-21", "close": 185.35, "volume": 3885958.0}, {"date": "2022-07-22", "close": 182.47, "volume": 3804734.0}, {"date": "2022-07-25", "close": 177.29, "volume": 4407891.0}, {"date": "2022-07-26", "close": 170.46, "volume": 3886477.0}, {"date": "2022-07-27", "close": 180.3, "volume": 4960877.0}, {"date": "2022-07-28", "close": 181.29, "volume": 4562052.0}, {"date": "2022-07-29", "close": 184.02, "volume": 4751359.0}, {"date": "2022-08-01", "close": 182.98, "volume": 3997132.0}, {"date": "2022-08-02", "close": 183.79, "volume": 4317852.0}, {"date": "2022-08-03", "close": 189.65, "volume": 5786256.0}, {"date": "2022-08-04", "close": 191.27, "volume": 3759666.0}, {"date": "2022-08-05", "close": 190.17, "volume": 4090307.0}, {"date": "2022-08-08", "close": 189.75, "volume": 3398638.0}, {"date": "2022-08-09", "close": 182.24, "volume": 5851671.0}, {"date": "2022-08-10", "close": 188.61, "volume": 4179165.0}, {"date": "2022-08-11", "close": 186.73, "volume": 4175064.0}, {"date": "2022-08-12", "close": 189.89, "volume": 3846152.0}, {"date": "2022-08-15", "close": 191.06, "volume": 2768479.0}, {"date": "2022-08-16", "close": 189.59, "volume": 3835945.0}, {"date": "2022-08-17", "close": 187.96, "volume": 3181278.0}, {"date": "2022-08-18", "close": 187.93, "volume": 2791624.0}, {"date": "2022-08-19", "close": 183.77, "volume": 4346139.0}, {"date": "2022-08-22", "close": 176.98, "volume": 5182913.0}, {"date": "2022-08-23", "close": 176.0, "volume": 5076836.0}, {"date": "2022-08-24", "close": 180.01, "volume": 11438810.0}, {"date": "2022-08-25", "close": 173.91, "volume": 24025590.0}, {"date": "2022-08-26", "close": 165.23, "volume": 11074720.0}, {"date": "2022-08-29", "close": 160.21, "volume": 9329900.0}, {"date": "2022-08-30", "close": 159.67, "volume": 8079359.0}, {"date": "2022-08-31", "close": 156.12, "volume": 9166083.0}, {"date": "2022-09-01", "close": 153.53, "volume": 9924037.0}, {"date": "2022-09-02", "close": 153.69, "volume": 7315696.0}, {"date": "2022-09-06", "close": 151.72, "volume": 6373733.0}, {"date": "2022-09-07", "close": 153.28, "volume": 6211356.0}, {"date": "2022-09-08", "close": 156.9, "volume": 6659237.0}, {"date": "2022-09-09", "close": 162.59, "volume": 5645429.0}, {"date": "2022-09-12", "close": 165.63, "volume": 6353354.0}, {"date": "2022-09-13", "close": 158.1, "volume": 5463179.0}, {"date": "2022-09-14", "close": 160.28, "volume": 6037309.0}, {"date": "2022-09-15", "close": 154.78, "volume": 7012150.0}, {"date": "2022-09-16", "close": 151.51, "volume": 9882285.0}, {"date": "2022-09-19", "close": 152.83, "volume": 4874836.0}, {"date": "2022-09-20", "close": 149.8, "volume": 5505747.0}, {"date": "2022-09-21", "close": 147.63, "volume": 6164388.0}, {"date": "2022-09-22", "close": 150.15, "volume": 12405070.0}, {"date": "2022-09-23", "close": 147.01, "volume": 9175754.0}, {"date": "2022-09-26", "close": 146.32, "volume": 7862409.0}, {"date": "2022-09-27", "close": 148.89, "volume": 7046635.0}, {"date": "2022-09-28", "close": 150.17, "volume": 7908447.0}, {"date": "2022-09-29", "close": 146.81, "volume": 8602480.0}, {"date": "2022-09-30", "close": 143.84, "volume": 7575618.0}, {"date": "2022-10-03", "close": 147.9, "volume": 6819910.0}, {"date": "2022-10-04", "close": 155.73, "volume": 8017945.0}, {"date": "2022-10-05", "close": 156.23, "volume": 4256243.0}, {"date": "2022-10-06", "close": 155.46, "volume": 3853938.0}, {"date": "2022-10-07", "close": 150.29, "volume": 5956733.0}, {"date": "2022-10-10", "close": 145.64, "volume": 5497767.0}, {"date": "2022-10-11", "close": 142.57, "volume": 7414980.0}, {"date": "2022-10-12", "close": 142.29, "volume": 5707135.0}, {"date": "2022-10-13", "close": 145.44, "volume": 6548552.0}, {"date": "2022-10-14", "close": 142.22, "volume": 5738358.0}, {"date": "2022-10-17", "close": 147.18, "volume": 6288211.0}, {"date": "2022-10-18", "close": 153.53, "volume": 16354760.0}, {"date": "2022-10-19", "close": 153.67, "volume": 6220490.0}, {"date": "2022-10-20", "close": 157.5, "volume": 9203368.0}, {"date": "2022-10-21", "close": 160.17, "volume": 8335482.0}, {"date": "2022-10-24", "close": 160.65, "volume": 6259152.0}, {"date": "2022-10-25", "close": 165.27, "volume": 5804513.0}, {"date": "2022-10-26", "close": 159.91, "volume": 6623009.0}, {"date": "2022-10-27", "close": 159.75, "volume": 4987716.0}, {"date": "2022-10-28", "close": 163.02, "volume": 5055359.0}, {"date": "2022-10-31", "close": 162.59, "volume": 4878097.0}, {"date": "2022-11-01", "close": 159.82, "volume": 4545909.0}, {"date": "2022-11-02", "close": 150.01, "volume": 7242215.0}, {"date": "2022-11-03", "close": 146.33, "volume": 5999352.0}, {"date": "2022-11-04", "close": 139.77, "volume": 14265340.0}, {"date": "2022-11-07", "close": 144.59, "volume": 7379946.0}, {"date": "2022-11-08", "close": 147.1, "volume": 9101759.0}, {"date": "2022-11-09", "close": 142.06, "volume": 5588538.0}, {"date": "2022-11-10", "close": 156.3, "volume": 8777927.0}, {"date": "2022-11-11", "close": 157.73, "volume": 7382476.0}, {"date": "2022-11-14", "close": 158.66, "volume": 6580055.0}, {"date": "2022-11-15", "close": 162.07, "volume": 8116050.0}, {"date": "2022-11-16", "close": 155.12, "volume": 6454684.0}, {"date": "2022-11-17", "close": 149.69, "volume": 7357904.0}, {"date": "2022-11-18", "close": 148.04, "volume": 7556035.0}, {"date": "2022-11-21", "close": 144.85, "volume": 8015886.0}, {"date": "2022-11-22", "close": 149.25, "volume": 7017708.0}, {"date": "2022-11-23", "close": 152.24, "volume": 5558886.0}, {"date": "2022-11-25", "close": 153.35, "volume": 3023746.0}, {"date": "2022-11-28", "close": 153.69, "volume": 7935615.0}, {"date": "2022-11-29", "close": 151.68, "volume": 6398123.0}, {"date": "2022-11-30", "close": 160.25, "volume": 14591530.0}, {"date": "2022-12-01", "close": 147.0, "volume": 33721470.0}, {"date": "2022-12-02", "close": 144.56, "volume": 15086660.0}, {"date": "2022-12-05", "close": 133.93, "volume": 20294600.0}, {"date": "2022-12-06", "close": 133.27, "volume": 16981800.0}, {"date": "2022-12-07", "close": 130.48, "volume": 12915930.0}, {"date": "2022-12-08", "close": 130.13, "volume": 15156910.0}, {"date": "2022-12-09", "close": 131.11, "volume": 10287480.0}, {"date": "2022-12-12", "close": 133.11, "volume": 11852360.0}, {"date": "2022-12-13", "close": 135.62, "volume": 12579840.0}, {"date": "2022-12-14", "close": 134.75, "volume": 9611766.0}, {"date": "2022-12-15", "close": 130.44, "volume": 10810350.0}, {"date": "2022-12-16", "close": 128.27, "volume": 15464710.0}, {"date": "2022-12-19", "close": 129.01, "volume": 9441407.0}, {"date": "2022-12-20", "close": 128.45, "volume": 8455518.0}, {"date": "2022-12-21", "close": 130.3, "volume": 9313242.0}, {"date": "2022-12-22", "close": 129.19, "volume": 9972880.0}, {"date": "2022-12-23", "close": 129.44, "volume": 5821329.0}, {"date": "2022-12-27", "close": 130.66, "volume": 8300844.0}, {"date": "2022-12-28", "close": 128.47, "volume": 6249841.0}, {"date": "2022-12-29", "close": 132.54, "volume": 7628826.0}, {"date": "2022-12-30", "close": 132.59, "volume": 5630216.0}, {"date": "2023-01-03", "close": 134.78, "volume": 8196354.0}, {"date": "2023-01-04", "close": 139.59, "volume": 14322580.0}, {"date": "2023-01-05", "close": 136.34, "volume": 8493489.0}, {"date": "2023-01-06", "close": 140.51, "volume": 9145711.0}, {"date": "2023-01-09", "close": 147.1, "volume": 13679740.0}, {"date": "2023-01-10", "close": 147.44, "volume": 6527711.0}, {"date": "2023-01-11", "close": 144.9, "volume": 13595040.0}, {"date": "2023-01-12", "close": 149.6, "volume": 11678020.0}, {"date": "2023-01-13", "close": 149.51, "volume": 8378111.0}, {"date": "2023-01-17", "close": 148.47, "volume": 9407610.0}, {"date": "2023-01-18", "close": 145.45, "volume": 7812580.0}, {"date": "2023-01-19", "close": 146.41, "volume": 7070135.0}, {"date": "2023-01-20", "close": 151.25, "volume": 10127050.0}, {"date": "2023-01-23", "close": 155.87, "volume": 19922870.0}, {"date": "2023-01-24", "close": 154.86, "volume": 6390216.0}, {"date": "2023-01-25", "close": 156.17, "volume": 9390506.0}, {"date": "2023-01-26", "close": 165.09, "volume": 13354590.0}, {"date": "2023-01-27", "close": 164.52, "volume": 9872265.0}, {"date": "2023-01-30", "close": 164.75, "volume": 8169797.0}, {"date": "2023-01-31", "close": 167.97, "volume": 6421297.0}, {"date": "2023-02-01", "close": 171.82, "volume": 8853905.0}, {"date": "2023-02-02", "close": 174.64, "volume": 10667080.0}, {"date": "2023-02-03", "close": 171.04, "volume": 6481708.0}, {"date": "2023-02-06", "close": 169.05, "volume": 4310553.0}, {"date": "2023-02-07", "close": 171.28, "volume": 6179220.0}, {"date": "2023-02-08", "close": 169.63, "volume": 7694533.0}, {"date": "2023-02-09", "close": 173.66, "volume": 11512320.0}, {"date": "2023-02-10", "close": 167.03, "volume": 11273740.0}, {"date": "2023-02-13", "close": 171.08, "volume": 8820334.0}, {"date": "2023-02-14", "close": 169.96, "volume": 8393074.0}, {"date": "2023-02-15", "close": 171.1, "volume": 4998274.0}, {"date": "2023-02-16", "close": 168.11, "volume": 7483541.0}, {"date": "2023-02-17", "close": 165.17, "volume": 8084490.0}, {"date": "2023-02-21", "close": 161.62, "volume": 5210800.0}, {"date": "2023-02-22", "close": 163.36, "volume": 4343685.0}, {"date": "2023-02-23", "close": 164.12, "volume": 4679419.0}, {"date": "2023-02-24", "close": 162.2, "volume": 6569915.0}, {"date": "2023-02-27", "close": 163.14, "volume": 6891182.0}, {"date": "2023-02-28", "close": 163.61, "volume": 6912624.0}, {"date": "2023-03-01", "close": 167.35, "volume": 15841220.0}, {"date": "2023-03-02", "close": 186.59, "volume": 37719870.0}, {"date": "2023-03-03", "close": 186.43, "volume": 12087190.0}, {"date": "2023-03-06", "close": 183.8, "volume": 10770250.0}, {"date": "2023-03-07", "close": 183.32, "volume": 9024333.0}, {"date": "2023-03-08", "close": 182.95, "volume": 6749072.0}, {"date": "2023-03-09", "close": 178.72, "volume": 7102401.0}, {"date": "2023-03-10", "close": 173.18, "volume": 14108960.0}, {"date": "2023-03-13", "close": 175.51, "volume": 9154758.0}, {"date": "2023-03-14", "close": 182.89, "volume": 10138050.0}, {"date": "2023-03-15", "close": 182.91, "volume": 7716870.0}, {"date": "2023-03-16", "close": 187.3, "volume": 8370712.0}, {"date": "2023-03-17", "close": 184.85, "volume": 10493250.0}, {"date": "2023-03-20", "close": 185.25, "volume": 5513205.0}, {"date": "2023-03-21", "close": 188.68, "volume": 6982001.0}, {"date": "2023-03-22", "close": 186.51, "volume": 6575610.0}, {"date": "2023-03-23", "close": 187.44, "volume": 8685007.0}, {"date": "2023-03-24", "close": 190.06, "volume": 6104529.0}, {"date": "2023-03-27", "close": 191.26, "volume": 7776500.0}, {"date": "2023-03-28", "close": 192.3, "volume": 4899041.0}, {"date": "2023-03-29", "close": 196.64, "volume": 8085228.0}, {"date": "2023-03-30", "close": 196.6, "volume": 6932465.0}, {"date": "2023-03-31", "close": 199.78, "volume": 6634260.0}, {"date": "2023-04-03", "close": 196.49, "volume": 5340770.0}, {"date": "2023-04-04", "close": 197.2, "volume": 4659099.0}, {"date": "2023-04-05", "close": 195.31, "volume": 3953707.0}, {"date": "2023-04-06", "close": 192.55, "volume": 6304734.0}, {"date": "2023-04-10", "close": 191.49, "volume": 5263845.0}, {"date": "2023-04-11", "close": 188.89, "volume": 4907689.0}, {"date": "2023-04-12", "close": 190.32, "volume": 5033376.0}, {"date": "2023-04-13", "close": 194.02, "volume": 4716442.0}, {"date": "2023-04-14", "close": 194.65, "volume": 5073782.0}, {"date": "2023-04-17", "close": 197.08, "volume": 5413475.0}, {"date": "2023-04-18", "close": 198.5, "volume": 4679040.0}, {"date": "2023-04-19", "close": 198.92, "volume": 3665103.0}, {"date": "2023-04-20", "close": 197.51, "volume": 3619971.0}, {"date": "2023-04-21", "close": 199.03, "volume": 4860102.0}, {"date": "2023-04-24", "close": 194.92, "volume": 4449683.0}, {"date": "2023-04-25", "close": 190.67, "volume": 5009990.0}, {"date": "2023-04-26", "close": 191.52, "volume": 4007551.0}, {"date": "2023-04-27", "close": 195.94, "volume": 4794364.0}, {"date": "2023-04-28", "close": 198.37, "volume": 4094567.0}, {"date": "2023-05-01", "close": 197.79, "volume": 2882931.0}, {"date": "2023-05-02", "close": 193.84, "volume": 6051017.0}, {"date": "2023-05-03", "close": 192.61, "volume": 3779878.0}, {"date": "2023-05-04", "close": 192.38, "volume": 4386506.0}, {"date": "2023-05-05", "close": 197.59, "volume": 4284371.0}, {"date": "2023-05-08", "close": 197.9, "volume": 4169404.0}, {"date": "2023-05-09", "close": 201.18, "volume": 6996781.0}, {"date": "2023-05-10", "close": 204.85, "volume": 6535555.0}, {"date": "2023-05-11", "close": 203.47, "volume": 5366315.0}, {"date": "2023-05-12", "close": 201.81, "volume": 4733643.0}, {"date": "2023-05-15", "close": 203.33, "volume": 4518205.0}, {"date": "2023-05-16", "close": 204.56, "volume": 4424764.0}, {"date": "2023-05-17", "close": 209.38, "volume": 5772221.0}, {"date": "2023-05-18", "close": 213.32, "volume": 5165465.0}, {"date": "2023-05-19", "close": 210.36, "volume": 6091604.0}, {"date": "2023-05-22", "close": 210.26, "volume": 3890834.0}, {"date": "2023-05-23", "close": 206.64, "volume": 4256810.0}, {"date": "2023-05-24", "close": 209.06, "volume": 4894012.0}, {"date": "2023-05-25", "close": 209.91, "volume": 6496676.0}, {"date": "2023-05-26", "close": 215.44, "volume": 6933320.0}, {"date": "2023-05-30", "close": 218.87, "volume": 10421050.0}, {"date": "2023-05-31", "close": 223.38, "volume": 19624030.0}, {"date": "2023-06-01", "close": 212.9, "volume": 20907360.0}, {"date": "2023-06-02", "close": 213.03, "volume": 11026890.0}, {"date": "2023-06-05", "close": 209.86, "volume": 7804410.0}, {"date": "2023-06-06", "close": 212.85, "volume": 6795996.0}, {"date": "2023-06-07", "close": 205.73, "volume": 9323896.0}, {"date": "2023-06-08", "close": 209.53, "volume": 5551699.0}, {"date": "2023-06-09", "close": 215.31, "volume": 7679636.0}, {"date": "2023-06-12", "close": 213.69, "volume": 11585180.0}, {"date": "2023-06-13", "close": 208.98, "volume": 11698920.0}, {"date": "2023-06-14", "close": 209.4, "volume": 8963393.0}, {"date": "2023-06-15", "close": 211.92, "volume": 7905381.0}, {"date": "2023-06-16", "close": 211.76, "volume": 13672660.0}, {"date": "2023-06-20", "close": 216.97, "volume": 9527235.0}, {"date": "2023-06-21", "close": 209.59, "volume": 7971632.0}, {"date": "2023-06-22", "close": 213.29, "volume": 5694224.0}, {"date": "2023-06-23", "close": 210.09, "volume": 14037590.0}, {"date": "2023-06-26", "close": 207.36, "volume": 4771543.0}, {"date": "2023-06-27", "close": 208.82, "volume": 4014756.0}, {"date": "2023-06-28", "close": 212.17, "volume": 4775913.0}, {"date": "2023-06-29", "close": 210.43, "volume": 3838304.0}, {"date": "2023-06-30", "close": 211.26, "volume": 5984203.0}, {"date": "2023-07-03", "close": 211.65, "volume": 2399966.0}, {"date": "2023-07-05", "close": 213.82, "volume": 5071608.0}, {"date": "2023-07-06", "close": 210.14, "volume": 4254061.0}, {"date": "2023-07-07", "close": 209.59, "volume": 3022151.0}, {"date": "2023-07-10", "close": 212.81, "volume": 3820076.0}, {"date": "2023-07-11", "close": 221.17, "volume": 10030520.0}, {"date": "2023-07-12", "close": 227.28, "volume": 8923503.0}, {"date": "2023-07-13", "close": 230.37, "volume": 5800286.0}, {"date": "2023-07-14", "close": 229.33, "volume": 4278735.0}, {"date": "2023-07-17", "close": 228.0, "volume": 3558250.0}, {"date": "2023-07-18", "close": 227.63, "volume": 5094240.0}, {"date": "2023-07-19", "close": 234.37, "volume": 8516287.0}, {"date": "2023-07-20", "close": 228.16, "volume": 5302994.0}, {"date": "2023-07-21", "close": 228.06, "volume": 3529741.0}, {"date": "2023-07-24", "close": 225.66, "volume": 5363244.0}, {"date": "2023-07-25", "close": 226.03, "volume": 3203658.0}, {"date": "2023-07-26", "close": 225.58, "volume": 4856673.0}, {"date": "2023-07-27", "close": 225.15, "volume": 4299574.0}, {"date": "2023-07-28", "close": 225.6, "volume": 4239278.0}, {"date": "2023-07-31", "close": 225.01, "volume": 5573114.0}, {"date": "2023-08-01", "close": 224.27, "volume": 4214465.0}, {"date": "2023-08-02", "close": 220.5, "volume": 5129661.0}, {"date": "2023-08-03", "close": 215.56, "volume": 5517079.0}, {"date": "2023-08-04", "close": 214.59, "volume": 4800357.0}, {"date": "2023-08-07", "close": 216.06, "volume": 3615192.0}, {"date": "2023-08-08", "close": 211.58, "volume": 4843817.0}, {"date": "2023-08-09", "close": 205.86, "volume": 7847512.0}, {"date": "2023-08-10", "close": 208.25, "volume": 4004728.0}, {"date": "2023-08-11", "close": 208.7, "volume": 2930776.0}, {"date": "2023-08-14", "close": 212.06, "volume": 3304673.0}, {"date": "2023-08-15", "close": 208.78, "volume": 4076371.0}, {"date": "2023-08-16", "close": 206.99, "volume": 2759603.0}, {"date": "2023-08-17", "close": 203.84, "volume": 4062741.0}, {"date": "2023-08-18", "close": 204.83, "volume": 4267165.0}, {"date": "2023-08-21", "close": 209.03, "volume": 4023325.0}, {"date": "2023-08-22", "close": 206.76, "volume": 3153623.0}, {"date": "2023-08-23", "close": 209.13, "volume": 3833154.0}, {"date": "2023-08-24", "close": 205.51, "volume": 3960326.0}, {"date": "2023-08-25", "close": 209.47, "volume": 3068820.0}, {"date": "2023-08-28", "close": 211.72, "volume": 4086852.0}, {"date": "2023-08-29", "close": 211.96, "volume": 5850364.0}, {"date": "2023-08-30", "close": 215.04, "volume": 9946011.0}, {"date": "2023-08-31", "close": 221.46, "volume": 19268400.0}, {"date": "2023-09-01", "close": 221.53, "volume": 5600939.0}, {"date": "2023-09-05", "close": 218.69, "volume": 5807335.0}, {"date": "2023-09-06", "close": 221.62, "volume": 5066665.0}, {"date": "2023-09-07", "close": 222.53, "volume": 4201915.0}, {"date": "2023-09-08", "close": 224.76, "volume": 4580356.0}, {"date": "2023-09-11", "close": 225.31, "volume": 4417969.0}, {"date": "2023-09-12", "close": 221.66, "volume": 4002279.0}, {"date": "2023-09-13", "close": 218.8, "volume": 4173592.0}, {"date": "2023-09-14", "close": 218.78, "volume": 4297203.0}, {"date": "2023-09-15", "close": 214.61, "volume": 9939044.0}, {"date": "2023-09-18", "close": 215.0, "volume": 4279576.0}, {"date": "2023-09-19", "close": 215.7, "volume": 4002204.0}, {"date": "2023-09-20", "close": 213.03, "volume": 2991594.0}, {"date": "2023-09-21", "close": 208.61, "volume": 4957895.0}, {"date": "2023-09-22", "close": 206.43, "volume": 3848593.0}, {"date": "2023-09-25", "close": 206.34, "volume": 4067309.0}, {"date": "2023-09-26", "close": 202.49, "volume": 5404503.0}, {"date": "2023-09-27", "close": 202.73, "volume": 4123766.0}, {"date": "2023-09-28", "close": 203.2, "volume": 4344035.0}, {"date": "2023-09-29", "close": 202.78, "volume": 4405143.0}, {"date": "2023-10-02", "close": 203.71, "volume": 3745684.0}, {"date": "2023-10-03", "close": 199.83, "volume": 4622359.0}, {"date": "2023-10-04", "close": 201.87, "volume": 3656350.0}, {"date": "2023-10-05", "close": 202.01, "volume": 3592613.0}, {"date": "2023-10-06", "close": 207.36, "volume": 4989189.0}, {"date": "2023-10-09", "close": 207.22, "volume": 2781322.0}, {"date": "2023-10-10", "close": 206.88, "volume": 4503470.0}, {"date": "2023-10-11", "close": 206.85, "volume": 3971001.0}, {"date": "2023-10-12", "close": 205.68, "volume": 3548635.0}, {"date": "2023-10-13", "close": 204.59, "volume": 3678409.0}, {"date": "2023-10-16", "close": 208.53, "volume": 3623223.0}, {"date": "2023-10-17", "close": 209.84, "volume": 4006090.0}, {"date": "2023-10-18", "close": 204.83, "volume": 3380758.0}, {"date": "2023-10-19", "close": 208.32, "volume": 4995930.0}, {"date": "2023-10-20", "close": 203.73, "volume": 5539077.0}, {"date": "2023-10-23", "close": 202.0, "volume": 4564116.0}, {"date": "2023-10-24", "close": 204.22, "volume": 3959708.0}, {"date": "2023-10-25", "close": 197.06, "volume": 4489976.0}, {"date": "2023-10-26", "close": 196.25, "volume": 5149060.0}, {"date": "2023-10-27", "close": 196.57, "volume": 3168554.0}, {"date": "2023-10-30", "close": 199.27, "volume": 3438456.0}, {"date": "2023-10-31", "close": 200.83, "volume": 3425426.0}, {"date": "2023-11-01", "close": 203.91, "volume": 3593561.0}, {"date": "2023-11-02", "close": 208.11, "volume": 4963628.0}, {"date": "2023-11-03", "close": 207.47, "volume": 3861880.0}, {"date": "2023-11-06", "close": 207.42, "volume": 3729658.0}, {"date": "2023-11-07", "close": 211.84, "volume": 5467113.0}, {"date": "2023-11-08", "close": 211.47, "volume": 3433465.0}, {"date": "2023-11-09", "close": 210.01, "volume": 4731434.0}, {"date": "2023-11-10", "close": 213.63, "volume": 4113413.0}, {"date": "2023-11-13", "close": 215.28, "volume": 3306626.0}, {"date": "2023-11-14", "close": 221.18, "volume": 4743828.0}, {"date": "2023-11-15", "close": 219.42, "volume": 4800679.0}, {"date": "2023-11-16", "close": 221.45, "volume": 3712533.0}, {"date": "2023-11-17", "close": 221.22, "volume": 3636397.0}, {"date": "2023-11-20", "close": 225.13, "volume": 4600980.0}, {"date": "2023-11-21", "close": 224.32, "volume": 3852324.0}, {"date": "2023-11-22", "close": 223.84, "volume": 3894413.0}, {"date": "2023-11-24", "close": 224.38, "volume": 1869111.0}, {"date": "2023-11-27", "close": 224.79, "volume": 4885506.0}, {"date": "2023-11-28", "close": 224.92, "volume": 5535336.0}, {"date": "2023-11-29", "close": 230.35, "volume": 12327440.0}, {"date": "2023-11-30", "close": 251.9, "volume": 24425720.0}, {"date": "2023-12-01", "close": 260.0, "volume": 14538230.0}, {"date": "2023-12-04", "close": 250.66, "volume": 11429250.0}, {"date": "2023-12-05", "close": 251.02, "volume": 5771514.0}, {"date": "2023-12-06", "close": 249.13, "volume": 5374769.0}, {"date": "2023-12-07", "close": 248.85, "volume": 6568249.0}, {"date": "2023-12-08", "close": 250.81, "volume": 4605805.0}, {"date": "2023-12-11", "close": 252.1, "volume": 4765980.0}, {"date": "2023-12-12", "close": 256.45, "volume": 5827551.0}, {"date": "2023-12-13", "close": 257.32, "volume": 6567630.0}, {"date": "2023-12-14", "close": 257.21, "volume": 6613211.0}, {"date": "2023-12-15", "close": 261.6, "volume": 13739530.0}, {"date": "2023-12-18", "close": 263.59, "volume": 7498521.0}, {"date": "2023-12-19", "close": 264.34, "volume": 4665500.0}, {"date": "2023-12-20", "close": 260.25, "volume": 4510533.0}, {"date": "2023-12-21", "close": 267.25, "volume": 5160697.0}, {"date": "2023-12-22", "close": 266.34, "volume": 3110591.0}, {"date": "2023-12-26", "close": 266.22, "volume": 3219024.0}, {"date": "2023-12-27", "close": 266.72, "volume": 3386951.0}, {"date": "2023-12-28", "close": 265.58, "volume": 2958714.0}, {"date": "2023-12-29", "close": 263.14, "volume": 3706552.0}, {"date": "2024-01-02", "close": 256.13, "volume": 4741418.0}, {"date": "2024-01-03", "close": 251.84, "volume": 5097120.0}, {"date": "2024-01-04", "close": 251.24, "volume": 4489773.0}, {"date": "2024-01-05", "close": 251.12, "volume": 3675979.0}, {"date": "2024-01-08", "close": 260.87, "volume": 6626012.0}, {"date": "2024-01-09", "close": 261.34, "volume": 4571839.0}, {"date": "2024-01-10", "close": 264.13, "volume": 5128300.0}, {"date": "2024-01-11", "close": 271.38, "volume": 9012600.0}, {"date": "2024-01-12", "close": 271.93, "volume": 4847604.0}, {"date": "2024-01-16", "close": 269.19, "volume": 5858670.0}, {"date": "2024-01-17", "close": 271.44, "volume": 4706498.0}, {"date": "2024-01-18", "close": 274.46, "volume": 4752437.0}, {"date": "2024-01-19", "close": 280.88, "volume": 7413577.0}, {"date": "2024-01-22", "close": 280.3, "volume": 6735912.0}, {"date": "2024-01-23", "close": 276.77, "volume": 6573810.0}, {"date": "2024-01-24", "close": 276.88, "volume": 7037765.0}, {"date": "2024-01-25", "close": 279.03, "volume": 4178020.0}, {"date": "2024-01-26", "close": 279.94, "volume": 4877365.0}, {"date": "2024-01-29", "close": 287.86, "volume": 5762263.0}, {"date": "2024-01-30", "close": 287.73, "volume": 4810928.0}, {"date": "2024-01-31", "close": 281.09, "volume": 4557283.0}, {"date": "2024-02-01", "close": 283.8, "volume": 3218346.0}, {"date": "2024-02-02", "close": 285.66, "volume": 3629843.0}, {"date": "2024-02-05", "close": 288.11, "volume": 5274790.0}, {"date": "2024-02-06", "close": 285.83, "volume": 4207846.0}, {"date": "2024-02-07", "close": 288.84, "volume": 3621376.0}, {"date": "2024-02-08", "close": 291.95, "volume": 4488432.0}, {"date": "2024-02-09", "close": 291.3, "volume": 4376347.0}, {"date": "2024-02-12", "close": 287.32, "volume": 3750035.0}, {"date": "2024-02-13", "close": 281.15, "volume": 4956553.0}, {"date": "2024-02-14", "close": 289.15, "volume": 3850721.0}, {"date": "2024-02-15", "close": 291.94, "volume": 3986522.0}, {"date": "2024-02-16", "close": 289.72, "volume": 4159391.0}, {"date": "2024-02-20", "close": 286.39, "volume": 4285328.0}, {"date": "2024-02-21", "close": 283.55, "volume": 3799041.0}, {"date": "2024-02-22", "close": 293.65, "volume": 5264297.0}, {"date": "2024-02-23", "close": 292.8, "volume": 4416764.0}, {"date": "2024-02-26", "close": 300.39, "volume": 8719272.0}, {"date": "2024-02-27", "close": 299.5, "volume": 6178811.0}, {"date": "2024-02-28", "close": 299.77, "volume": 12490780.0}, {"date": "2024-02-29", "close": 308.82, "volume": 21737810.0}, {"date": "2024-03-01", "close": 316.88, "volume": 9366647.0}, {"date": "2024-03-04", "close": 314.64, "volume": 9349980.0}, {"date": "2024-03-05", "close": 298.75, "volume": 9015308.0}, {"date": "2024-03-06", "close": 303.77, "volume": 8270036.0}, {"date": "2024-03-07", "close": 302.42, "volume": 6788862.0}, {"date": "2024-03-08", "close": 305.28, "volume": 4851635.0}, {"date": "2024-03-11", "close": 306.0, "volume": 4895493.0}, {"date": "2024-03-12", "close": 306.62, "volume": 4831976.0}, {"date": "2024-03-13", "close": 304.68, "volume": 5548843.0}, {"date": "2024-03-14", "close": 303.32, "volume": 4828755.0}, {"date": "2024-03-15", "close": 294.33, "volume": 11885110.0}, {"date": "2024-03-18", "close": 300.51, "volume": 5240467.0}, {"date": "2024-03-19", "close": 301.45, "volume": 3329873.0}, {"date": "2024-03-20", "close": 306.08, "volume": 4946571.0}, {"date": "2024-03-21", "close": 308.39, "volume": 6083853.0}, {"date": "2024-03-22", "close": 307.77, "volume": 3779208.0}, {"date": "2024-03-25", "close": 306.06, "volume": 4141223.0}, {"date": "2024-03-26", "close": 305.83, "volume": 3893853.0}, {"date": "2024-03-27", "close": 301.38, "volume": 3859858.0}, {"date": "2024-03-28", "close": 301.18, "volume": 4892275.0}, {"date": "2024-04-01", "close": 302.26, "volume": 2918140.0}, {"date": "2024-04-02", "close": 304.0, "volume": 4746113.0}, {"date": "2024-04-03", "close": 304.74, "volume": 3047382.0}, {"date": "2024-04-04", "close": 294.14, "volume": 8351020.0}, {"date": "2024-04-05", "close": 301.91, "volume": 4918179.0}, {"date": "2024-04-08", "close": 301.73, "volume": 3142901.0}, {"date": "2024-04-09", "close": 302.37, "volume": 2998100.0}, {"date": "2024-04-10", "close": 299.62, "volume": 3036384.0}, {"date": "2024-04-11", "close": 299.15, "volume": 3468596.0}, {"date": "2024-04-12", "close": 294.32, "volume": 3819966.0}, {"date": "2024-04-15", "close": 272.9, "volume": 18365090.0}, {"date": "2024-04-16", "close": 277.41, "volume": 7624347.0}, {"date": "2024-04-17", "close": 276.32, "volume": 4199384.0}, {"date": "2024-04-18", "close": 271.92, "volume": 5918155.0}, {"date": "2024-04-19", "close": 270.37, "volume": 4913553.0}, {"date": "2024-04-22", "close": 273.81, "volume": 6747204.0}, {"date": "2024-04-23", "close": 276.68, "volume": 6285237.0}, {"date": "2024-04-24", "close": 276.19, "volume": 3938845.0}, {"date": "2024-04-25", "close": 273.14, "volume": 4811919.0}, {"date": "2024-04-26", "close": 274.29, "volume": 3754585.0}, {"date": "2024-04-29", "close": 275.74, "volume": 3608840.0}, {"date": "2024-04-30", "close": 268.94, "volume": 5217985.0}, {"date": "2024-05-01", "close": 268.69, "volume": 3761619.0}, {"date": "2024-05-02", "close": 272.13, "volume": 3859883.0}, {"date": "2024-05-03", "close": 273.66, "volume": 4041636.0}, {"date": "2024-05-06", "close": 275.63, "volume": 3744763.0}, {"date": "2024-05-07", "close": 277.18, "volume": 3507733.0}, {"date": "2024-05-08", "close": 278.97, "volume": 3283270.0}, {"date": "2024-05-09", "close": 275.17, "volume": 4709740.0}, {"date": "2024-05-10", "close": 276.67, "volume": 2912308.0}, {"date": "2024-05-13", "close": 277.52, "volume": 2998662.0}, {"date": "2024-05-14", "close": 276.8, "volume": 3056843.0}, {"date": "2024-05-15", "close": 287.54, "volume": 5828547.0}, {"date": "2024-05-16", "close": 284.68, "volume": 3559188.0}, {"date": "2024-05-17", "close": 285.61, "volume": 3478869.0}, {"date": "2024-05-20", "close": 287.07, "volume": 2799272.0}, {"date": "2024-05-21", "close": 283.76, "volume": 3492113.0}, {"date": "2024-05-22", "close": 283.82, "volume": 3309164.0}, {"date": "2024-05-23", "close": 278.57, "volume": 5456632.0}, {"date": "2024-05-24", "close": 272.29, "volume": 8325132.0}, {"date": "2024-05-28", "close": 269.83, "volume": 9294119.0}, {"date": "2024-05-29", "close": 271.62, "volume": 13397850.0}, {"date": "2024-05-30", "close": 218.01, "volume": 66860910.0}, {"date": "2024-05-31", "close": 234.44, "volume": 36807430.0}, {"date": "2024-06-03", "close": 236.62, "volume": 19962740.0}, {"date": "2024-06-04", "close": 234.86, "volume": 11197480.0}, {"date": "2024-06-05", "close": 236.53, "volume": 10772090.0}, {"date": "2024-06-06", "close": 242.76, "volume": 11693760.0}, {"date": "2024-06-07", "close": 241.85, "volume": 6883831.0}, {"date": "2024-06-10", "close": 241.84, "volume": 7660118.0}, {"date": "2024-06-11", "close": 240.99, "volume": 7264354.0}, {"date": "2024-06-12", "close": 235.8, "volume": 10260120.0}, {"date": "2024-06-13", "close": 229.03, "volume": 13566710.0}, {"date": "2024-06-14", "close": 231.94, "volume": 8833734.0}, {"date": "2024-06-17", "close": 230.48, "volume": 10563680.0}, {"date": "2024-06-18", "close": 231.81, "volume": 7119770.0}, {"date": "2024-06-20", "close": 241.8, "volume": 14809630.0}, {"date": "2024-06-21", "close": 245.06, "volume": 15928790.0}, {"date": "2024-06-24", "close": 239.94, "volume": 7545685.0}, {"date": "2024-06-25", "close": 241.76, "volume": 6216627.0}, {"date": "2024-06-26", "close": 243.15, "volume": 4524735.0}, {"date": "2024-06-27", "close": 252.85, "volume": 12869020.0}, {"date": "2024-06-28", "close": 257.1, "volume": 12619300.0}, {"date": "2024-07-01", "close": 256.21, "volume": 5871685.0}, {"date": "2024-07-02", "close": 256.19, "volume": 5130593.0}, {"date": "2024-07-03", "close": 260.95, "volume": 4755729.0}, {"date": "2024-07-05", "close": 263.19, "volume": 6562111.0}, {"date": "2024-07-08", "close": 257.37, "volume": 6539287.0}, {"date": "2024-07-09", "close": 252.43, "volume": 7017109.0}, {"date": "2024-07-10", "close": 252.59, "volume": 8947679.0}, {"date": "2024-07-11", "close": 251.12, "volume": 5343727.0}, {"date": "2024-07-12", "close": 253.97, "volume": 4705492.0}, {"date": "2024-07-15", "close": 252.86, "volume": 4404270.0}, {"date": "2024-07-16", "close": 256.03, "volume": 4780386.0}, {"date": "2024-07-17", "close": 251.22, "volume": 5625254.0}, {"date": "2024-07-18", "close": 247.35, "volume": 6351643.0}, {"date": "2024-07-19", "close": 247.63, "volume": 4468875.0}, {"date": "2024-07-22", "close": 254.08, "volume": 5647588.0}, {"date": "2024-07-23", "close": 256.06, "volume": 3905543.0}, {"date": "2024-07-24", "close": 249.78, "volume": 5204088.0}, {"date": "2024-07-25", "close": 256.52, "volume": 7155846.0}, {"date": "2024-07-26", "close": 262.71, "volume": 6127323.0}, {"date": "2024-07-29", "close": 258.59, "volume": 5101425.0}, {"date": "2024-07-30", "close": 257.93, "volume": 3944295.0}, {"date": "2024-07-31", "close": 258.8, "volume": 4647690.0}, {"date": "2024-08-01", "close": 253.06, "volume": 5527395.0}, {"date": "2024-08-02", "close": 243.97, "volume": 6504544.0}, {"date": "2024-08-05", "close": 239.01, "volume": 6899342.0}, {"date": "2024-08-06", "close": 238.42, "volume": 5673889.0}, {"date": "2024-08-07", "close": 240.04, "volume": 4035549.0}, {"date": "2024-08-08", "close": 249.12, "volume": 4474252.0}, {"date": "2024-08-09", "close": 252.53, "volume": 2975285.0}, {"date": "2024-08-12", "close": 251.31, "volume": 3679904.0}, {"date": "2024-08-13", "close": 254.6, "volume": 4031818.0}, {"date": "2024-08-14", "close": 255.32, "volume": 4145248.0}, {"date": "2024-08-15", "close": 262.79, "volume": 5167930.0}, {"date": "2024-08-16", "close": 262.91, "volume": 3494863.0}, {"date": "2024-08-19", "close": 265.38, "volume": 4501262.0}, {"date": "2024-08-20", "close": 261.84, "volume": 5731309.0}, {"date": "2024-08-21", "close": 261.09, "volume": 4648204.0}, {"date": "2024-08-22", "close": 258.59, "volume": 5111442.0}, {"date": "2024-08-23", "close": 264.0, "volume": 4711326.0}, {"date": "2024-08-26", "close": 265.28, "volume": 3818271.0}, {"date": "2024-08-27", "close": 264.2, "volume": 5276384.0}, {"date": "2024-08-28", "close": 258.9, "volume": 10981900.0}, {"date": "2024-08-29", "close": 257.01, "volume": 14301690.0}, {"date": "2024-08-30", "close": 252.9, "volume": 10507700.0}, {"date": "2024-09-03", "close": 248.06, "volume": 6190352.0}, {"date": "2024-09-04", "close": 247.68, "volume": 4706546.0}, {"date": "2024-09-05", "close": 246.12, "volume": 4083624.0}, {"date": "2024-09-06", "close": 243.97, "volume": 6259431.0}, {"date": "2024-09-09", "close": 245.76, "volume": 4588809.0}, {"date": "2024-09-10", "close": 246.16, "volume": 3544808.0}, {"date": "2024-09-11", "close": 249.57, "volume": 4822215.0}, {"date": "2024-09-12", "close": 253.37, "volume": 5221397.0}, {"date": "2024-09-13", "close": 254.57, "volume": 4998901.0}, {"date": "2024-09-16", "close": 256.91, "volume": 5367024.0}, {"date": "2024-09-17", "close": 255.19, "volume": 5423388.0}, {"date": "2024-09-18", "close": 252.43, "volume": 4436734.0}, {"date": "2024-09-19", "close": 265.99, "volume": 11022830.0}, {"date": "2024-09-20", "close": 266.8, "volume": 11463170.0}, {"date": "2024-09-23", "close": 264.21, "volume": 6033986.0}, {"date": "2024-09-24", "close": 270.44, "volume": 7154459.0}, {"date": "2024-09-25", "close": 274.09, "volume": 7920044.0}, {"date": "2024-09-26", "close": 275.76, "volume": 5253376.0}, {"date": "2024-09-27", "close": 276.64, "volume": 5220075.0}, {"date": "2024-09-30", "close": 273.71, "volume": 5062226.0}, {"date": "2024-10-01", "close": 270.87, "volume": 4369918.0}, {"date": "2024-10-02", "close": 279.48, "volume": 8512272.0}, {"date": "2024-10-03", "close": 280.91, "volume": 3868447.0}, {"date": "2024-10-04", "close": 287.75, "volume": 6131284.0}, {"date": "2024-10-07", "close": 284.57, "volume": 4794652.0}, {"date": "2024-10-08", "close": 291.57, "volume": 5211209.0}, {"date": "2024-10-09", "close": 287.92, "volume": 4850952.0}, {"date": "2024-10-10", "close": 290.17, "volume": 3965512.0}, {"date": "2024-10-11", "close": 288.1, "volume": 3597035.0}, {"date": "2024-10-14", "close": 291.64, "volume": 3642540.0}, {"date": "2024-10-15", "close": 288.35, "volume": 3850782.0}, {"date": "2024-10-16", "close": 290.86, "volume": 3496969.0}, {"date": "2024-10-17", "close": 291.11, "volume": 2830025.0}, {"date": "2024-10-18", "close": 292.94, "volume": 3087902.0}, {"date": "2024-10-21", "close": 291.29, "volume": 2712571.0}, {"date": "2024-10-22", "close": 288.33, "volume": 3100125.0}, {"date": "2024-10-23", "close": 284.43, "volume": 3227071.0}, {"date": "2024-10-24", "close": 286.76, "volume": 3210656.0}, {"date": "2024-10-25", "close": 290.46, "volume": 3351560.0}, {"date": "2024-10-28", "close": 293.77, "volume": 3867816.0}, {"date": "2024-10-29", "close": 298.89, "volume": 4280743.0}, {"date": "2024-10-30", "close": 296.4, "volume": 2826545.0}, {"date": "2024-10-31", "close": 291.37, "volume": 4301838.0}, {"date": "2024-11-01", "close": 294.72, "volume": 3527502.0}, {"date": "2024-11-04", "close": 298.01, "volume": 5108329.0}, {"date": "2024-11-05", "close": 297.49, "volume": 4456064.0}, {"date": "2024-11-06", "close": 306.9, "volume": 5874885.0}, {"date": "2024-11-07", "close": 310.78, "volume": 5722636.0}, {"date": "2024-11-08", "close": 321.95, "volume": 8484970.0}, {"date": "2024-11-11", "close": 341.73, "volume": 13954200.0}, {"date": "2024-11-12", "close": 341.15, "volume": 7659675.0}, {"date": "2024-11-13", "close": 341.72, "volume": 6902936.0}, {"date": "2024-11-14", "close": 331.65, "volume": 7630619.0}, {"date": "2024-11-15", "close": 325.26, "volume": 7093003.0}, {"date": "2024-11-18", "close": 322.25, "volume": 4251074.0}, {"date": "2024-11-19", "close": 323.43, "volume": 5469892.0}, {"date": "2024-11-20", "close": 325.7, "volume": 3763500.0}, {"date": "2024-11-21", "close": 335.78, "volume": 8364165.0}, {"date": "2024-11-22", "close": 342.02, "volume": 5649365.0}, {"date": "2024-11-25", "close": 339.11, "volume": 7117192.0}, {"date": "2024-11-26", "close": 343.18, "volume": 4492772.0}, {"date": "2024-11-27", "close": 330.01, "volume": 7471475.0}, {"date": "2024-11-29", "close": 329.99, "volume": 3517586.0}, {"date": "2024-12-02", "close": 331.01, "volume": 6063387.0}, {"date": "2024-12-03", "close": 331.43, "volume": 12632360.0}, {"date": "2024-12-04", "close": 367.87, "volume": 24733140.0}, {"date": "2024-12-05", "close": 361.38, "volume": 10942120.0}, {"date": "2024-12-06", "close": 361.99, "volume": 5738864.0}, {"date": "2024-12-09", "close": 351.57, "volume": 6475001.0}, {"date": "2024-12-10", "close": 348.82, "volume": 6032962.0}, {"date": "2024-12-11", "close": 354.85, "volume": 7546604.0}, {"date": "2024-12-12", "close": 358.03, "volume": 5422002.0}, {"date": "2024-12-13", "close": 354.31, "volume": 5538020.0}, {"date": "2024-12-16", "close": 357.23, "volume": 5482323.0}, {"date": "2024-12-17", "close": 350.97, "volume": 6910983.0}, {"date": "2024-12-18", "close": 337.23, "volume": 8400030.0}, {"date": "2024-12-19", "close": 336.23, "volume": 7423351.0}, {"date": "2024-12-20", "close": 343.65, "volume": 14932310.0}, {"date": "2024-12-23", "close": 342.9, "volume": 5330267.0}, {"date": "2024-12-24", "close": 344.43, "volume": 1810961.0}, {"date": "2024-12-26", "close": 341.72, "volume": 3484545.0}, {"date": "2024-12-27", "close": 338.45, "volume": 3220402.0}, {"date": "2024-12-30", "close": 335.74, "volume": 3411528.0}, {"date": "2024-12-31", "close": 334.33, "volume": 3026017.0}, {"date": "2025-01-02", "close": 330.66, "volume": 4807138.0}, {"date": "2025-01-03", "close": 332.9, "volume": 4102503.0}, {"date": "2025-01-06", "close": 330.53, "volume": 5785333.0}, {"date": "2025-01-07", "close": 324.93, "volume": 4643133.0}, {"date": "2025-01-08", "close": 326.9, "volume": 3788206.0}, {"date": "2025-01-10", "close": 317.85, "volume": 6539973.0}, {"date": "2025-01-13", "close": 319.07, "volume": 4583023.0}, {"date": "2025-01-14", "close": 323.54, "volume": 5935221.0}, {"date": "2025-01-15", "close": 321.16, "volume": 6042674.0}, {"date": "2025-01-16", "close": 320.0, "volume": 5051487.0}, {"date": "2025-01-17", "close": 324.56, "volume": 6303558.0}, {"date": "2025-01-21", "close": 326.84, "volume": 6397166.0}, {"date": "2025-01-22", "close": 332.62, "volume": 7259285.0}, {"date": "2025-01-23", "close": 334.66, "volume": 4355877.0}, {"date": "2025-01-24", "close": 333.88, "volume": 3299074.0}, {"date": "2025-01-27", "close": 347.1, "volume": 15661110.0}, {"date": "2025-01-28", "close": 359.95, "volume": 12099290.0}, {"date": "2025-01-29", "close": 354.0, "volume": 6266724.0}, {"date": "2025-01-30", "close": 343.57, "volume": 7591129.0}, {"date": "2025-01-31", "close": 341.7, "volume": 5781541.0}, {"date": "2025-02-03", "close": 339.24, "volume": 4549415.0}, {"date": "2025-02-04", "close": 344.14, "volume": 4965602.0}, {"date": "2025-02-05", "close": 347.93, "volume": 4521009.0}, {"date": "2025-02-06", "close": 330.81, "volume": 13240640.0}, {"date": "2025-02-07", "close": 325.83, "volume": 7626090.0}, {"date": "2025-02-10", "close": 327.2, "volume": 5981915.0}, {"date": "2025-02-11", "close": 324.4, "volume": 5455939.0}, {"date": "2025-02-12", "close": 326.12, "volume": 5643373.0}, {"date": "2025-02-13", "close": 329.85, "volume": 4312066.0}, {"date": "2025-02-14", "close": 326.54, "volume": 5879716.0}, {"date": "2025-02-18", "close": 328.96, "volume": 5262109.0}, {"date": "2025-02-19", "close": 324.53, "volume": 5012019.0}, {"date": "2025-02-20", "close": 318.43, "volume": 6393050.0}, {"date": "2025-02-21", "close": 309.8, "volume": 7353214.0}, {"date": "2025-02-24", "close": 308.32, "volume": 6652863.0}, {"date": "2025-02-25", "close": 305.88, "volume": 7360070.0}, {"date": "2025-02-26", "close": 307.33, "volume": 12638450.0}, {"date": "2025-02-27", "close": 294.9, "volume": 16691440.0}, {"date": "2025-02-28", "close": 297.85, "volume": 10863110.0}, {"date": "2025-03-03", "close": 293.06, "volume": 6298208.0}, {"date": "2025-03-04", "close": 287.34, "volume": 9096260.0}, {"date": "2025-03-05", "close": 291.97, "volume": 6612561.0}, {"date": "2025-03-06", "close": 286.05, "volume": 10396810.0}, {"date": "2025-03-07", "close": 282.89, "volume": 8248082.0}, {"date": "2025-03-10", "close": 272.9, "volume": 10040220.0}, {"date": "2025-03-11", "close": 277.05, "volume": 8313375.0}, {"date": "2025-03-12", "close": 284.58, "volume": 7463894.0}, {"date": "2025-03-13", "close": 271.74, "volume": 9494522.0}, {"date": "2025-03-14", "close": 279.4, "volume": 6976916.0}, {"date": "2025-03-17", "close": 280.75, "volume": 4484727.0}, {"date": "2025-03-18", "close": 278.73, "volume": 5882123.0}, {"date": "2025-03-19", "close": 279.39, "volume": 5245412.0}, {"date": "2025-03-20", "close": 279.03, "volume": 5504720.0}, {"date": "2025-03-21", "close": 280.62, "volume": 9804132.0}, {"date": "2025-03-24", "close": 285.96, "volume": 6763802.0}, {"date": "2025-03-25", "close": 288.61, "volume": 4301704.0}, {"date": "2025-03-26", "close": 280.99, "volume": 5073391.0}, {"date": "2025-03-27", "close": 277.81, "volume": 3757245.0}, {"date": "2025-03-28", "close": 269.97, "volume": 4973419.0}, {"date": "2025-03-31", "close": 268.36, "volume": 7585804.0}, {"date": "2025-04-01", "close": 270.2, "volume": 4598153.0}, {"date": "2025-04-02", "close": 271.54, "volume": 5396853.0}, {"date": "2025-04-03", "close": 255.23, "volume": 8872602.0}, {"date": "2025-04-04", "close": 240.76, "volume": 9704996.0}, {"date": "2025-04-07", "close": 244.21, "volume": 11965180.0}, {"date": "2025-04-08", "close": 243.99, "volume": 9340310.0}, {"date": "2025-04-09", "close": 265.17, "volume": 12491150.0}, {"date": "2025-04-10", "close": 255.12, "volume": 9692344.0}, {"date": "2025-04-11", "close": 255.0, "volume": 6089003.0}, {"date": "2025-04-14", "close": 254.55, "volume": 6038546.0}, {"date": "2025-04-15", "close": 254.93, "volume": 5227671.0}, {"date": "2025-04-16", "close": 249.84, "volume": 7190940.0}, {"date": "2025-04-17", "close": 247.26, "volume": 5566857.0}, {"date": "2025-04-21", "close": 236.26, "volume": 9240009.0}, {"date": "2025-04-22", "close": 243.39, "volume": 7145288.0}, {"date": "2025-04-23", "close": 250.48, "volume": 5818895.0}, {"date": "2025-04-24", "close": 264.7, "volume": 7857563.0}, {"date": "2025-04-25", "close": 267.85, "volume": 5651651.0}, {"date": "2025-04-28", "close": 265.64, "volume": 4977724.0}, {"date": "2025-04-29", "close": 267.76, "volume": 3140601.0}, {"date": "2025-04-30", "close": 268.71, "volume": 4624088.0}, {"date": "2025-05-01", "close": 269.33, "volume": 5208927.0}, {"date": "2025-05-02", "close": 275.08, "volume": 4323760.0}, {"date": "2025-05-05", "close": 272.63, "volume": 4219639.0}, {"date": "2025-05-06", "close": 273.36, "volume": 4681552.0}, {"date": "2025-05-07", "close": 278.23, "volume": 4268307.0}, {"date": "2025-05-08", "close": 279.74, "volume": 4789858.0}, {"date": "2025-05-09", "close": 275.42, "volume": 4324188.0}, {"date": "2025-05-12", "close": 288.82, "volume": 5937370.0}, {"date": "2025-05-13", "close": 289.17, "volume": 6711550.0}, {"date": "2025-05-14", "close": 290.74, "volume": 7926186.0}, {"date": "2025-05-15", "close": 290.76, "volume": 4635862.0}, {"date": "2025-05-16", "close": 291.15, "volume": 3845977.0}, {"date": "2025-05-19", "close": 287.63, "volume": 5781196.0}, {"date": "2025-05-20", "close": 288.06, "volume": 4032283.0}, {"date": "2025-05-21", "close": 282.28, "volume": 5689839.0}, {"date": "2025-05-22", "close": 283.42, "volume": 6642690.0}, {"date": "2025-05-23", "close": 273.13, "volume": 8887815.0}, {"date": "2025-05-27", "close": 277.19, "volume": 10958030.0}, {"date": "2025-05-28", "close": 276.03, "volume": 12758640.0}, {"date": "2025-05-29", "close": 266.92, "volume": 28074950.0}, {"date": "2025-05-30", "close": 265.37, "volume": 12388510.0}, {"date": "2025-06-02", "close": 261.62, "volume": 9213476.0}, {"date": "2025-06-03", "close": 264.47, "volume": 7838480.0}, {"date": "2025-06-04", "close": 263.17, "volume": 7372529.0}, {"date": "2025-06-05", "close": 267.14, "volume": 8647080.0}, {"date": "2025-06-06", "close": 274.51, "volume": 7507040.0}, {"date": "2025-06-09", "close": 272.25, "volume": 5728297.0}, {"date": "2025-06-10", "close": 268.22, "volume": 6309748.0}, {"date": "2025-06-11", "close": 265.91, "volume": 6568118.0}, {"date": "2025-06-12", "close": 266.91, "volume": 8054033.0}, {"date": "2025-06-13", "close": 258.4, "volume": 7659317.0}, {"date": "2025-06-16", "close": 263.88, "volume": 7177005.0}, {"date": "2025-06-17", "close": 262.76, "volume": 9110069.0}, {"date": "2025-06-18", "close": 259.5, "volume": 7628009.0}, {"date": "2025-06-20", "close": 260.63, "volume": 12859180.0}, {"date": "2025-06-23", "close": 263.41, "volume": 9283842.0}, {"date": "2025-06-24", "close": 271.17, "volume": 9713901.0}, {"date": "2025-06-25", "close": 267.76, "volume": 6074324.0}, {"date": "2025-06-26", "close": 270.74, "volume": 6707978.0}, {"date": "2025-06-27", "close": 273.42, "volume": 21741380.0}, {"date": "2025-06-30", "close": 272.69, "volume": 8541909.0}, {"date": "2025-07-01", "close": 271.91, "volume": 6256810.0}, {"date": "2025-07-02", "close": 269.21, "volume": 6115241.0}, {"date": "2025-07-03", "close": 272.15, "volume": 5031804.0}, {"date": "2025-07-07", "close": 269.8, "volume": 6283544.0}, {"date": "2025-07-08", "close": 273.65, "volume": 6661156.0}, {"date": "2025-07-09", "close": 270.92, "volume": 6373573.0}, {"date": "2025-07-10", "close": 263.97, "volume": 7252495.0}, {"date": "2025-07-11", "close": 258.07, "volume": 7011161.0}, {"date": "2025-07-14", "close": 259.68, "volume": 6533856.0}, {"date": "2025-07-15", "close": 257.58, "volume": 5201492.0}, {"date": "2025-07-16", "close": 257.95, "volume": 5649489.0}, {"date": "2025-07-17", "close": 259.88, "volume": 5837430.0}, {"date": "2025-07-18", "close": 262.38, "volume": 6381212.0}, {"date": "2025-07-21", "close": 262.28, "volume": 6714731.0}, {"date": "2025-07-22", "close": 263.59, "volume": 5001439.0}, {"date": "2025-07-23", "close": 267.22, "volume": 5620704.0}, {"date": "2025-07-24", "close": 267.7, "volume": 5877061.0}, {"date": "2025-07-25", "close": 269.11, "volume": 4015439.0}, {"date": "2025-07-28", "close": 270.25, "volume": 4533658.0}, {"date": "2025-07-29", "close": 267.39, "volume": 5137094.0}, {"date": "2025-07-30", "close": 264.81, "volume": 3928206.0}, {"date": "2025-07-31", "close": 258.33, "volume": 7340250.0}, {"date": "2025-08-01", "close": 250.74, "volume": 7646866.0}, {"date": "2025-08-04", "close": 252.32, "volume": 4403485.0}, {"date": "2025-08-05", "close": 247.49, "volume": 6760966.0}, {"date": "2025-08-06", "close": 249.17, "volume": 5834652.0}, {"date": "2025-08-07", "close": 240.88, "volume": 10010180.0}, {"date": "2025-08-08", "close": 240.51, "volume": 8812027.0}, {"date": "2025-08-11", "close": 232.68, "volume": 10740080.0}, {"date": "2025-08-12", "close": 231.66, "volume": 13183190.0}, {"date": "2025-08-13", "close": 237.03, "volume": 10209170.0}, {"date": "2025-08-14", "close": 233.37, "volume": 7544771.0}, {"date": "2025-08-15", "close": 242.44, "volume": 12942820.0}, {"date": "2025-08-18", "close": 243.97, "volume": 8809192.0}, {"date": "2025-08-19", "close": 246.0, "volume": 8642172.0}, {"date": "2025-08-20", "close": 246.45, "volume": 8195052.0}, {"date": "2025-08-21", "close": 245.83, "volume": 5646824.0}, {"date": "2025-08-22", "close": 248.29, "volume": 6694286.0}, {"date": "2025-08-25", "close": 247.87, "volume": 4957726.0}, {"date": "2025-08-26", "close": 243.74, "volume": 8862311.0}, {"date": "2025-08-27", "close": 250.16, "volume": 6506877.0}, {"date": "2025-08-28", "close": 254.53, "volume": 8461229.0}, {"date": "2025-08-29", "close": 256.25, "volume": 7363207.0}, {"date": "2025-09-02", "close": 252.86, "volume": 9312525.0}, {"date": "2025-09-03", "close": 256.45, "volume": 17417950.0}, {"date": "2025-09-04", "close": 244.01, "volume": 30967510.0}, {"date": "2025-09-05", "close": 250.76, "volume": 13029440.0}, {"date": "2025-09-08", "close": 252.27, "volume": 12602240.0}, {"date": "2025-09-09", "close": 252.06, "volume": 10901940.0}, {"date": "2025-09-10", "close": 242.57, "volume": 11363640.0}, {"date": "2025-09-11", "close": 246.28, "volume": 6944891.0}, {"date": "2025-09-12", "close": 242.76, "volume": 8386354.0}, {"date": "2025-09-15", "close": 242.52, "volume": 7244575.0}, {"date": "2025-09-16", "close": 239.31, "volume": 8779787.0}, {"date": "2025-09-17", "close": 242.21, "volume": 10123960.0}, {"date": "2025-09-18", "close": 244.28, "volume": 9344384.0}, {"date": "2025-09-19", "close": 247.09, "volume": 11813950.0}, {"date": "2025-09-22", "close": 249.69, "volume": 7523794.0}, {"date": "2025-09-23", "close": 244.56, "volume": 7669787.0}, {"date": "2025-09-24", "close": 245.89, "volume": 6707081.0}, {"date": "2025-09-25", "close": 240.95, "volume": 8145495.0}, {"date": "2025-09-26", "close": 243.43, "volume": 4974641.0}, {"date": "2025-09-29", "close": 245.1, "volume": 6373506.0}, {"date": "2025-09-30", "close": 237.0, "volume": 10801100.0}, {"date": "2025-10-01", "close": 235.69, "volume": 10016630.0}, {"date": "2025-10-02", "close": 238.88, "volume": 7679234.0}, {"date": "2025-10-03", "close": 240.36, "volume": 8849786.0}, {"date": "2025-10-06", "close": 245.78, "volume": 13922570.0}, {"date": "2025-10-07", "close": 239.74, "volume": 8387424.0}, {"date": "2025-10-08", "close": 240.43, "volume": 7120245.0}, {"date": "2025-10-09", "close": 245.33, "volume": 7929056.0}, {"date": "2025-10-10", "close": 241.68, "volume": 7988316.0}, {"date": "2025-10-13", "close": 248.75, "volume": 8276527.0}, {"date": "2025-10-14", "close": 239.77, "volume": 9123850.0}, {"date": "2025-10-15", "close": 236.58, "volume": 8389242.0}, {"date": "2025-10-16", "close": 246.0, "volume": 24869700.0}, {"date": "2025-10-17", "close": 243.08, "volume": 10851170.0}, {"date": "2025-10-20", "close": 254.28, "volume": 9963869.0}, {"date": "2025-10-21", "close": 263.41, "volume": 13354740.0}, {"date": "2025-10-22", "close": 256.64, "volume": 9369960.0}, {"date": "2025-10-23", "close": 255.05, "volume": 6110051.0}, {"date": "2025-10-24", "close": 254.83, "volume": 5490805.0}, {"date": "2025-10-27", "close": 255.47, "volume": 4942412.0}, {"date": "2025-10-28", "close": 254.26, "volume": 6435589.0}, {"date": "2025-10-29", "close": 251.46, "volume": 7904176.0}, {"date": "2025-10-30", "close": 256.65, "volume": 7767832.0}, {"date": "2025-10-31", "close": 260.41, "volume": 6878316.0}, {"date": "2025-11-03", "close": 261.34, "volume": 7054310.0}, {"date": "2025-11-04", "close": 254.44, "volume": 6792207.0}, {"date": "2025-11-05", "close": 252.68, "volume": 5241235.0}, {"date": "2025-11-06", "close": 239.27, "volume": 11041830.0}, {"date": "2025-11-07", "close": 239.88, "volume": 5741472.0}, {"date": "2025-11-10", "close": 241.71, "volume": 6486584.0}, {"date": "2025-11-11", "close": 244.5, "volume": 5762752.0}, {"date": "2025-11-12", "close": 246.02, "volume": 4278214.0}, {"date": "2025-11-13", "close": 240.43, "volume": 5542078.0}, {"date": "2025-11-14", "close": 243.66, "volume": 5512886.0}, {"date": "2025-11-17", "close": 237.03, "volume": 5280850.0}, {"date": "2025-11-18", "close": 233.5, "volume": 8045145.0}, {"date": "2025-11-19", "close": 227.88, "volume": 9710689.0}, {"date": "2025-11-20", "close": 225.37, "volume": 7521103.0}, {"date": "2025-11-21", "close": 227.11, "volume": 7479250.0}, {"date": "2025-11-24", "close": 226.82, "volume": 8563304.0}, {"date": "2025-11-25", "close": 234.12, "volume": 10232970.0}, {"date": "2025-11-26", "close": 228.15, "volume": 8506615.0}, {"date": "2025-11-28", "close": 230.54, "volume": 3691505.0}, {"date": "2025-12-01", "close": 232.83, "volume": 5634655.0}, {"date": "2025-12-02", "close": 234.71, "volume": 7626188.0}, {"date": "2025-12-03", "close": 238.72, "volume": 13782000.0}, {"date": "2025-12-04", "close": 247.46, "volume": 20912130.0}, {"date": "2025-12-05", "close": 260.57, "volume": 15852440.0}, {"date": "2025-12-08", "close": 259.53, "volume": 10805450.0}, {"date": "2025-12-09", "close": 261.02, "volume": 8045882.0}, {"date": "2025-12-10", "close": 264.2, "volume": 8894682.0}, {"date": "2025-12-11", "close": 262.35, "volume": 7783785.0}, {"date": "2025-12-12", "close": 262.23, "volume": 6006578.0}, {"date": "2025-12-15", "close": 254.58, "volume": 10271790.0}, {"date": "2025-12-16", "close": 254.91, "volume": 6145269.0}, {"date": "2025-12-17", "close": 258.14, "volume": 6268965.0}, {"date": "2025-12-18", "close": 257.85, "volume": 5654161.0}, {"date": "2025-12-19", "close": 259.91, "volume": 20732080.0}, {"date": "2025-12-22", "close": 264.63, "volume": 5664201.0}, {"date": "2025-12-23", "close": 263.43, "volume": 4745113.0}, {"date": "2025-12-24", "close": 265.26, "volume": 2076637.0}, {"date": "2025-12-26", "close": 266.08, "volume": 2456402.0}, {"date": "2025-12-29", "close": 266.23, "volume": 4300077.0}, {"date": "2025-12-30", "close": 265.92, "volume": 3291837.0}, {"date": "2025-12-31", "close": 264.91, "volume": 3367930.0}, {"date": "2026-01-02", "close": 253.62, "volume": 9680584.0}, {"date": "2026-01-05", "close": 256.26, "volume": 6421470.0}, {"date": "2026-01-06", "close": 262.9, "volume": 6103321.0}, {"date": "2026-01-07", "close": 266.12, "volume": 5976201.0}, {"date": "2026-01-08", "close": 260.53, "volume": 5243453.0}, {"date": "2026-01-09", "close": 259.94, "volume": 5174372.0}, {"date": "2026-01-12", "close": 259.4, "volume": 4927734.0}, {"date": "2026-01-13", "close": 241.06, "volume": 13660960.0}, {"date": "2026-01-14", "close": 239.57, "volume": 10149310.0}, {"date": "2026-01-15", "close": 233.53, "volume": 11489590.0}, {"date": "2026-01-16", "close": 227.11, "volume": 13902610.0}, {"date": "2026-01-20", "close": 220.07, "volume": 13050760.0}, {"date": "2026-01-21", "close": 221.58, "volume": 12616560.0}, {"date": "2026-01-22", "close": 228.09, "volume": 9482971.0}, {"date": "2026-01-23", "close": 228.05, "volume": 9408048.0}, {"date": "2026-01-26", "close": 229.4, "volume": 7239632.0}, {"date": "2026-01-27", "close": 228.53, "volume": 9838362.0}, {"date": "2026-01-28", "close": 227.96, "volume": 8465904.0}, {"date": "2026-01-29", "close": 214.08, "volume": 18555570.0}, {"date": "2026-01-30", "close": 212.29, "volume": 11090430.0}, {"date": "2026-02-02", "close": 210.81, "volume": 7950855.0}, {"date": "2026-02-03", "close": 196.38, "volume": 20194180.0}, {"date": "2026-02-04", "close": 199.44, "volume": 23009970.0}, {"date": "2026-02-05", "close": 189.97, "volume": 21956300.0}, {"date": "2026-02-06", "close": 191.35, "volume": 13652620.0}, {"date": "2026-02-09", "close": 194.03, "volume": 12112030.0}, {"date": "2026-02-10", "close": 193.45, "volume": 13392990.0}, {"date": "2026-02-11", "close": 185.0, "volume": 16350190.0}, {"date": "2026-02-12", "close": 185.43, "volume": 16849110.0}, {"date": "2026-02-13", "close": 189.72, "volume": 14822880.0}, {"date": "2026-02-17", "close": 184.29, "volume": 13692930.0}, {"date": "2026-02-18", "close": 187.79, "volume": 9852893.0}, {"date": "2026-02-19", "close": 185.29, "volume": 9565134.0}, {"date": "2026-02-20", "close": 185.16, "volume": 10816220.0}, {"date": "2026-02-23", "close": 178.16, "volume": 15498630.0}, {"date": "2026-02-24", "close": 185.42, "volume": 15564730.0}, {"date": "2026-02-25", "close": 191.75, "volume": 21875070.0}, {"date": "2026-02-26", "close": 199.47, "volume": 26680490.0}, {"date": "2026-02-27", "close": 194.79, "volume": 16346540.0}, {"date": "2026-03-02", "close": 192.95, "volume": 9932748.0}, {"date": "2026-03-03", "close": 196.05, "volume": 13208920.0}, {"date": "2026-03-04", "close": 193.08, "volume": 11583730.0}, {"date": "2026-03-05", "close": 201.39, "volume": 15860910.0}, {"date": "2026-03-06", "close": 202.11, "volume": 9657395.0}, {"date": "2026-03-09", "close": 198.79, "volume": 10754800.0}, {"date": "2026-03-10", "close": 194.91, "volume": 14467400.0}, {"date": "2026-03-11", "close": 194.13, "volume": 9580004.0}, {"date": "2026-03-12", "close": 199.28, "volume": 26309730.0}, {"date": "2026-03-13", "close": 192.83, "volume": 14834720.0}, {"date": "2026-03-16", "close": 198.34, "volume": 13419640.0}, {"date": "2026-03-17", "close": 195.31, "volume": 11559320.0}, {"date": "2026-03-18", "close": 194.34, "volume": 10525100.0}, {"date": "2026-03-19", "close": 194.99, "volume": 9254295.0}, {"date": "2026-03-20", "close": 195.38, "volume": 20201080.0}, {"date": "2026-03-23", "close": 195.18, "volume": 13976240.0}, {"date": "2026-03-24", "close": 183.02, "volume": 18631390.0}, {"date": "2026-03-25", "close": 181.96, "volume": 12565190.0}, {"date": "2026-03-26", "close": 185.64, "volume": 10330720.0}, {"date": "2026-03-27", "close": 179.31, "volume": 9901975.0}, {"date": "2026-03-30", "close": 185.03, "volume": 11617720.0}, {"date": "2026-03-31", "close": 186.67, "volume": 11041380.0}, {"date": "2026-04-01", "close": 186.24, "volume": 11677680.0}, {"date": "2026-04-02", "close": 187.18, "volume": 11635450.0}, {"date": "2026-04-06", "close": 185.03, "volume": 14390960.0}, {"date": "2026-04-07", "close": 182.96, "volume": 12344590.0}, {"date": "2026-04-08", "close": 176.37, "volume": 13472050.0}, {"date": "2026-04-09", "close": 170.85, "volume": 20855390.0}, {"date": "2026-04-10", "close": 164.96, "volume": 18109340.0}, {"date": "2026-04-13", "close": 172.82, "volume": 12390750.0}, {"date": "2026-04-14", "close": 171.31, "volume": 13123640.0}, {"date": "2026-04-15", "close": 177.6, "volume": 14340260.0}, {"date": "2026-04-16", "close": 181.22, "volume": 11866660.0}, {"date": "2026-04-17", "close": 182.14, "volume": 17225680.0}, {"date": "2026-04-20", "close": 186.27, "volume": 14382260.0}, {"date": "2026-04-21", "close": 187.11, "volume": 12073660.0}, {"date": "2026-04-22", "close": 189.8, "volume": 14565950.0}, {"date": "2026-04-23", "close": 173.3, "volume": 22719940.0}, {"date": "2026-04-24", "close": 178.16, "volume": 10817610.0}, {"date": "2026-04-27", "close": 180.18, "volume": 11906970.0}, {"date": "2026-04-28", "close": 181.32, "volume": 8711743.0}, {"date": "2026-04-29", "close": 181.22, "volume": 6882845.0}, {"date": "2026-04-30", "close": 176.53, "volume": 14408280.0}, {"date": "2026-05-01", "close": 183.82, "volume": 12324380.0}, {"date": "2026-05-04", "close": 185.48, "volume": 8444726.0}, {"date": "2026-05-05", "close": 186.99, "volume": 9740802.0}, {"date": "2026-05-06", "close": 181.19, "volume": 11303440.0}, {"date": "2026-05-07", "close": 186.34, "volume": 13955120.0}, {"date": "2026-05-08", "close": 181.82, "volume": 15123890.0}, {"date": "2026-05-11", "close": 177.49, "volume": 11145020.0}, {"date": "2026-05-12", "close": 171.31, "volume": 10214010.0}, {"date": "2026-05-13", "close": 165.84, "volume": 11951930.0}, {"date": "2026-05-14", "close": 167.58, "volume": 9749385.0}, {"date": "2026-05-15", "close": 173.51, "volume": 13883380.0}, {"date": "2026-05-18", "close": 179.48, "volume": 13671180.0}, {"date": "2026-05-19", "close": 179.42, "volume": 17510820.0}, {"date": "2026-05-20", "close": 180.1, "volume": 13025260.0}, {"date": "2026-05-21", "close": 176.31, "volume": 10949100.0}, {"date": "2026-05-22", "close": 180.07, "volume": 10184790.0}, {"date": "2026-05-26", "close": 179.08, "volume": 13617240.0}, {"date": "2026-05-27", "close": 177.51, "volume": 18524940.0}, {"date": "2026-05-28", "close": 176.17, "volume": 22559430.0}, {"date": "2026-05-29", "close": 191.1, "volume": 33998870.0}, {"date": "2026-06-01", "close": 209.6, "volume": 27594800.0}, {"date": "2026-06-02", "close": 200.84, "volume": 19216630.0}, {"date": "2026-06-03", "close": 190.61, "volume": 14154390.0}, {"date": "2026-06-04", "close": 188.75, "volume": 14453550.0}, {"date": "2026-06-05", "close": 185.66, "volume": 13183930.0}, {"date": "2026-06-08", "close": 182.55, "volume": 11177770.0}, {"date": "2026-06-09", "close": 175.35, "volume": 15427790.0}, {"date": "2026-06-10", "close": 170.92, "volume": 10820540.0}, {"date": "2026-06-11", "close": 166.45, "volume": 16666030.0}, {"date": "2026-06-12", "close": 165.89, "volume": 13589400.0}, {"date": "2026-06-15", "close": 164.55, "volume": 13541810.0}, {"date": "2026-06-16", "close": 161.71, "volume": 16385310.0}, {"date": "2026-06-17", "close": 155.02, "volume": 19986160.0}, {"date": "2026-06-18", "close": 151.78, "volume": 57940830.0}, {"date": "2026-06-22", "close": 150.12, "volume": 20502830.0}, {"date": "2026-06-23", "close": 153.42, "volume": 20720690.0}, {"date": "2026-06-24", "close": 152.76, "volume": 13146830.0}, {"date": "2026-06-25", "close": 150.19, "volume": 11334730.0}, {"date": "2026-06-26", "close": 158.37, "volume": 21267940.0}, {"date": "2026-06-29", "close": 157.93, "volume": 12664070.0}, {"date": "2026-06-30", "close": 156.66, "volume": 13690520.0}, {"date": "2026-07-01", "close": 163.23, "volume": 14164640.0}, {"date": "2026-07-02", "close": 166.11, "volume": 10493200.0}, {"date": "2026-07-06", "close": 165.65, "volume": 10595530.0}, {"date": "2026-07-07", "close": 169.52, "volume": 13057950.0}, {"date": "2026-07-08", "close": 166.58, "volume": 9792382.0}, {"date": "2026-07-09", "close": 162.5, "volume": 13858610.0}, {"date": "2026-07-10", "close": 163.32, "volume": 8321511.0}, {"date": "2026-07-13", "close": 171.22, "volume": 14020680.0}, {"date": "2026-07-14", "close": 167.56, "volume": 13507930.0}, {"date": "2026-07-15", "close": 167.0, "volume": 13328090.0}, {"date": "2026-07-16", "close": 172.68, "volume": 12057490.0}, {"date": "2026-07-17", "close": 170.77, "volume": 10191470.0}, {"date": "2026-07-20", "close": 173.79, "volume": 13426530.0}, {"date": "2026-07-21", "close": 170.06, "volume": 12831760.0}, {"date": "2026-07-22", "close": 163.0, "volume": 12194510.0}, {"date": "2026-07-23", "close": 156.93, "volume": 12774980.0}, {"date": "2026-07-24", "close": 163.66, "volume": 10899070.0}, {"date": "2026-07-27", "close": 173.6, "volume": 17317430.0}, {"date": "2026-07-28", "close": 181.5, "volume": 17204650.0}, {"date": "2026-07-29", "close": 188.38, "volume": 18139480.0}, {"date": "2026-07-30", "close": 180.71, "volume": 12189410.0}, {"date": "2026-07-31", "close": 184.02, "volume": 9691524.0}, {"date": "2026-08-03", "close": 185.95, "volume": 12908030.0}, {"date": "2026-08-04", "close": 190.99, "volume": 9326930.0}, {"date": "2026-08-05", "close": 192.98, "volume": 9605450.0}, {"date": "2026-08-06", "close": 186.77, "volume": 13297640.0}, {"date": "2026-08-07", "close": 192.74, "volume": 11392790.0}, {"date": "2026-08-10", "close": 197.51, "volume": 9706611.0}, {"date": "2026-08-11", "close": 197.47, "volume": 11171640.0}, {"date": "2026-08-12", "close": 193.32, "volume": 12787900.0}, {"date": "2026-08-13", "close": 201.37, "volume": 15058680.0}, {"date": "2026-08-14", "close": 196.21, "volume": 8664790.0}, {"date": "2026-08-17", "close": 190.97, "volume": 14378800.0}, {"date": "2026-08-18", "close": 196.14, "volume": 14152940.0}, {"date": "2026-08-19", "close": 206.09, "volume": 17843610.0}, {"date": "2026-08-20", "close": 205.43, "volume": 11482300.0}, {"date": "2026-08-21", "close": 209.17, "volume": 9685429.0}, {"date": "2026-08-24", "close": 209.06, "volume": 9586822.0}, {"date": "2026-08-25", "close": 205.69, "volume": 10089510.0}, {"date": "2026-08-26", "close": 205.62, "volume": 14888870.0}, {"date": "2026-08-27", "close": 252.05, "volume": 55517470.0}, {"date": "2026-08-28", "close": 256.0, "volume": 34362720.0}, {"date": "2026-08-31", "close": 257.54, "volume": 22471490.0}, {"date": "2026-09-01", "close": 258.11, "volume": 15897530.0}, {"date": "2026-09-02", "close": 256.93, "volume": 14393710.0}, {"date": "2026-09-03", "close": 264.43, "volume": 16037830.0}, {"date": "2026-09-04", "close": 259.23, "volume": 10498290.0}, {"date": "2026-09-08", "close": 249.12, "volume": 17482730.0}, {"date": "2026-09-09", "close": 244.16, "volume": 11858960.0}, {"date": "2026-09-10", "close": 243.0, "volume": 10735740.0}, {"date": "2026-09-11", "close": 247.72, "volume": 9741017.0}, {"date": "2026-09-14", "close": 259.43, "volume": 12966100.0}, {"date": "2026-09-15", "close": 255.65, "volume": 11502820.0}, {"date": "2026-09-16", "close": 250.54, "volume": 9432373.0}, {"date": "2026-09-17", "close": 242.85, "volume": 16611320.0}, {"date": "2026-09-18", "close": 237.92, "volume": 21962390.0}, {"date": "2026-09-21", "close": 236.42, "volume": 10581930.0}, {"date": "2026-09-22", "close": 233.28, "volume": 13644150.0}], "refreshing": true}