{"ticker": "EA", "overview": {"cik": "712515", "ticker": "EA", "name": "ELECTRONIC ARTS INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031415", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000126", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031270", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031269", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031268", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031267", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031266", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031265", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031264", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031263", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031262", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031261", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031260", "price_sensitive": false}]}, "description": "ELECTRONIC ARTS INC. trades as EA on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 37 insider filings for the company. The most recent filing on record is dated 5 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EA", "has_prices": true, "as_of": "2026-07-24", "last": 209.06, "prev_close": 209.0, "change": 0.060000000000002274, "change_pct": 0.00028708133971292956, "session_volume": 2026623.0, "vwap_5": 209.05171515479807, "vwap_20": 207.05669893695585, "vwap_60": 203.7660696955052, "vwap_250": 195.15413378650922, "high_52w": 209.29, "low_52w": 196.84, "avg_volume_20": 2147248.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T20", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "in Street Trust > Bank of America\nElectronic Arts Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros dumps EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "13DG-0001140361-26-031415", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ELECTRONIC ARTS INC. raises a activist stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0001140361-26-031415-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "0000712515-26-000150", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Heidi Ueberroth", "who_key": "Ueberroth Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2698080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1382569/000071251526000150/0000712515-26-000150-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000148", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Luis A. Ubinas", "who_key": "Ubinas Luis A", "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 EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505343/000071251526000148/0000712515-26-000148-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000146", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Richard A. Simonson", "who_key": "Simonson Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17482710.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370636/000071251526000146/0000712515-26-000146-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000144", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Roche L. Talbott Hoskins", "who_key": "Hoskins Roche L Talbott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5740770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573881/000071251526000144/0000712515-26-000144-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000142", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Jeff Huber", "who_key": "Huber Jeff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 458640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463740/000071251526000142/0000712515-26-000142-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000140", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Rachel A. Gonzalez", "who_key": "Gonzalez Rachel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1649340.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561935/000071251526000140/0000712515-26-000140-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000138", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Kofi A. Bruce", "who_key": "Bruce Kofi A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1626660.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711382/000071251526000138/0000712515-26-000138-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000136", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Andrew Wilson", "who_key": "Wilson Andrew", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33193440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1545193/000071251526000136/0000712515-26-000136-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000134", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Vijayanthimala Singh", "who_key": "Singh Vijayanthimala", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9300900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689214/000071251526000134/0000712515-26-000134-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000132", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Jacob J. Schatz", "who_key": "Schatz Jacob J.", "role": "EVP, Global Affairs and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8880270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609751/000071251526000132/0000712515-26-000132-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000130", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Laura Miele", "who_key": "Miele Laura", "role": "President, Enterprise Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14912730.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670477/000071251526000130/0000712515-26-000130-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000128", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Eric Charles Kelly", "who_key": "Kelly Eric Charles", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1835190.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879932/000071251526000128/0000712515-26-000128-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000126", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Stuart Canfield", "who_key": "Canfield Stuart", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5795580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982711/000071251526000126/0000712515-26-000126-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000712515-26-000124", "src": "INSIDERS", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Richard A. Simonson", "who_key": "Simonson Richard A", "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 EA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/000071251526000124/0000712515-26-000124-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "HOUSE-2026-20035190-T21", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "in Street Trust > Bank of America\nElectronic Arts Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156468}, {"id": "HOUSE-2026-20034906-T24", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Trust > Bank of America\nElectronic Arts Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "HOUSE-2026-20034713-T29", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Trust > Bank of America\nElectronic Arts Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000902664-26-002533", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. takes a 5.1% passive stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0000902664-26-002533-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000093751-26-000233", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. takes a 5.7% passive stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0000093751-26-000233-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0002100119-26-000415", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. crosses 5% of EA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0002100119-26-000415-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13F-1029160-0000902664-26-002529-285512109", "src": "13F", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Electronic Arts Inc", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 196896219.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "George Soros \u2014 Soros Fund Mgmt adds $196.9M of EA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426002529/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-318", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Electronic Arts Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up EA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-603", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Electronic Arts Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up EA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2025-20030482-T14", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "S O: JP Morgan Brokerage Account\nElectronic Arts Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772788}, {"id": "HOUSE-2025-20030291-T43", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "S O: JP Morgan Brokerage Account\nElectronic Arts Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826068}, {"id": "HOUSE-2025-20030296-T38", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "rrill Lynch Tax Efficient Core\nJT Electronic Arts Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson dumps EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836148}, {"id": "HOUSE-2024-20025799-T46", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "O: John A. James Children\u2019s Trust\nElectronic Arts Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137108}, {"id": "HOUSE-2024-20025719-T51", "src": "CONGRESS", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "O: John A. James Children\u2019s Trust\nElectronic Arts Inc. - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys EA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406388}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-031415", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ELECTRONIC ARTS INC. raises a activist stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0001140361-26-031415-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "13DG-0000902664-26-002533", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. takes a 5.1% passive stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0000902664-26-002533-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000093751-26-000233", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. takes a 5.7% passive stake in EA", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0000093751-26-000233-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "13DG-0002100119-26-000415", "src": "13DG", "ticker": "EA", "cik": "712515", "company": "ELECTRONIC ARTS INC.", "company_raw": "ELECTRONIC ARTS INC.", "who": "Electronic ARTS Inc.", "who_key": "ELECTRONIC ARTS 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": "ELECTRONIC ARTS INC. crosses 5% of EA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712515/0002100119-26-000415-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13F-1029160-0000902664-26-002529-285512109", "src": "13F", "ticker": "EA", "cik": "", "company": "ELECTRONIC ARTS INC.", "company_raw": "Electronic Arts Inc", "who": "George Soros \u2014 Soros Fund Mgmt", "who_key": "George Soros \u2014 Soros Fund Mgmt", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 196896219.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "George Soros \u2014 Soros Fund Mgmt adds $196.9M of EA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029160/000090266426002529/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Electronic Arts Inc. - Common Stock", "new_value": "ELECTRONIC ARTS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000712515", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000712515", "applied": 1, "detected_at": "2026-09-11T14:35:22.799372"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/750f4fe2-9632-4d95-b6e2-2248e29983d8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c858ddd7-3c52-4ecb-9d0f-27ae2899d9dd/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/750f4fe2-9632-4d95-b6e2-2248e29983d8/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023410.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023410.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031415", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000712515-26-000126", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031270", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031269", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031268", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031267", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031266", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031265", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031264", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031263", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031262", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031261", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "Form S-8 POS", "accession": "0001140361-26-031260", "price_sensitive": false}], "performance": {"ticker": "EA", "has_prices": true, "summary": {"n": 10, "avg": 0.279032598198715, "win_rate": 1.0, "best": 0.7066122448979592, "worst": 0.02545739932309804, "as_of": "2026-07-24"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 203.02, "return": 0.029750763471579116}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 200.64, "return": 0.041965709728867706}, {"who": "George Soros \u2014 Soros Fund Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 196896219.0, "date": "2026-03-31", "score": 0.0, "ref_price": 203.87, "return": 0.02545739932309804}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 202.57, "return": 0.03203830774547075}, {"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": 202.01, "return": 0.0348992624127519}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-03-01", "score": 0.0, "ref_price": 140.79, "return": 0.4849065984800058}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-02-23", "score": 0.0, "ref_price": 142.59, "return": 0.4661617224209271}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2023-12-27", "score": 0.0, "ref_price": 136.71, "return": 0.5292224416648379}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2022-12-21", "score": 0.0, "ref_price": 122.5, "return": 0.7066122448979592}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-04-05", "score": 0.0, "ref_price": 145.25, "return": 0.43931153184165234}]}, "price_series": [{"date": "2021-07-26", "close": 145.25, "volume": 1307051.0}, {"date": "2021-07-27", "close": 141.93, "volume": 2126816.0}, {"date": "2021-07-28", "close": 143.56, "volume": 1353862.0}, {"date": "2021-07-29", "close": 143.38, "volume": 1643107.0}, {"date": "2021-07-30", "close": 143.96, "volume": 2825241.0}, {"date": "2021-08-02", "close": 144.11, "volume": 2054232.0}, {"date": "2021-08-03", "close": 139.8, "volume": 4492530.0}, {"date": "2021-08-04", "close": 139.91, "volume": 2897442.0}, {"date": "2021-08-05", "close": 136.87, "volume": 5516305.0}, {"date": "2021-08-06", "close": 136.34, "volume": 2401301.0}, {"date": "2021-08-09", "close": 136.16, "volume": 1723064.0}, {"date": "2021-08-10", "close": 137.03, "volume": 2210377.0}, {"date": "2021-08-11", "close": 138.3, "volume": 1841281.0}, {"date": "2021-08-12", "close": 138.99, "volume": 1871643.0}, {"date": "2021-08-13", "close": 138.68, "volume": 1572699.0}, {"date": "2021-08-16", "close": 140.0, "volume": 1789060.0}, {"date": "2021-08-17", "close": 141.04, "volume": 2340827.0}, {"date": "2021-08-18", "close": 139.99, "volume": 2091059.0}, {"date": "2021-08-19", "close": 140.6, "volume": 1888512.0}, {"date": "2021-08-20", "close": 140.17, "volume": 2329934.0}, {"date": "2021-08-23", "close": 142.82, "volume": 1895942.0}, {"date": "2021-08-24", "close": 142.57, "volume": 1502193.0}, {"date": "2021-08-25", "close": 141.86, "volume": 1638165.0}, {"date": "2021-08-26", "close": 141.47, "volume": 1016396.0}, {"date": "2021-08-27", "close": 142.94, "volume": 1143969.0}, {"date": "2021-08-30", "close": 143.29, "volume": 2011369.0}, {"date": "2021-08-31", "close": 145.21, "volume": 3467609.0}, {"date": "2021-09-01", "close": 146.43, "volume": 1570086.0}, {"date": "2021-09-02", "close": 145.4, "volume": 2240597.0}, {"date": "2021-09-03", "close": 146.6, "volume": 1192674.0}, {"date": "2021-09-07", "close": 145.22, "volume": 1495691.0}, {"date": "2021-09-08", "close": 144.1, "volume": 2200367.0}, {"date": "2021-09-09", "close": 142.31, "volume": 2624679.0}, {"date": "2021-09-10", "close": 145.13, "volume": 3664201.0}, {"date": "2021-09-13", "close": 144.68, "volume": 2131579.0}, {"date": "2021-09-14", "close": 145.37, "volume": 1318419.0}, {"date": "2021-09-15", "close": 137.04, "volume": 6358999.0}, {"date": "2021-09-16", "close": 135.96, "volume": 4637594.0}, {"date": "2021-09-17", "close": 133.88, "volume": 4178675.0}, {"date": "2021-09-20", "close": 130.09, "volume": 3533237.0}, {"date": "2021-09-21", "close": 126.76, "volume": 3689788.0}, {"date": "2021-09-22", "close": 126.4, "volume": 4214447.0}, {"date": "2021-09-23", "close": 127.89, "volume": 2571710.0}, {"date": "2021-09-24", "close": 129.9, "volume": 2327378.0}, {"date": "2021-09-27", "close": 131.98, "volume": 3326994.0}, {"date": "2021-09-28", "close": 133.77, "volume": 4349772.0}, {"date": "2021-09-29", "close": 137.94, "volume": 5656553.0}, {"date": "2021-09-30", "close": 142.25, "volume": 5018452.0}, {"date": "2021-10-01", "close": 143.59, "volume": 3196229.0}, {"date": "2021-10-04", "close": 143.16, "volume": 3215830.0}, {"date": "2021-10-05", "close": 144.09, "volume": 2682152.0}, {"date": "2021-10-06", "close": 134.07, "volume": 8344344.0}, {"date": "2021-10-07", "close": 137.59, "volume": 3627336.0}, {"date": "2021-10-08", "close": 139.99, "volume": 2163164.0}, {"date": "2021-10-11", "close": 139.47, "volume": 1908240.0}, {"date": "2021-10-12", "close": 136.67, "volume": 3092043.0}, {"date": "2021-10-13", "close": 136.44, "volume": 3097484.0}, {"date": "2021-10-14", "close": 135.71, "volume": 2434432.0}, {"date": "2021-10-15", "close": 134.75, "volume": 3298904.0}, {"date": "2021-10-18", "close": 134.71, "volume": 1755898.0}, {"date": "2021-10-19", "close": 136.75, "volume": 1614628.0}, {"date": "2021-10-20", "close": 139.2, "volume": 1763163.0}, {"date": "2021-10-21", "close": 140.63, "volume": 1853825.0}, {"date": "2021-10-22", "close": 141.07, "volume": 2495305.0}, {"date": "2021-10-25", "close": 142.19, "volume": 2155559.0}, {"date": "2021-10-26", "close": 142.4, "volume": 1542995.0}, {"date": "2021-10-27", "close": 140.37, "volume": 1696972.0}, {"date": "2021-10-28", "close": 140.23, "volume": 1372571.0}, {"date": "2021-10-29", "close": 140.25, "volume": 1990465.0}, {"date": "2021-11-01", "close": 141.77, "volume": 2068342.0}, {"date": "2021-11-02", "close": 140.17, "volume": 2514665.0}, {"date": "2021-11-03", "close": 139.5, "volume": 3562328.0}, {"date": "2021-11-04", "close": 142.48, "volume": 3496280.0}, {"date": "2021-11-05", "close": 139.57, "volume": 2757821.0}, {"date": "2021-11-08", "close": 138.16, "volume": 2538269.0}, {"date": "2021-11-09", "close": 139.79, "volume": 1796079.0}, {"date": "2021-11-10", "close": 139.28, "volume": 2058869.0}, {"date": "2021-11-11", "close": 144.45, "volume": 3109450.0}, {"date": "2021-11-12", "close": 145.44, "volume": 1613575.0}, {"date": "2021-11-15", "close": 141.28, "volume": 3850868.0}, {"date": "2021-11-16", "close": 139.56, "volume": 2977490.0}, {"date": "2021-11-17", "close": 138.14, "volume": 2245866.0}, {"date": "2021-11-18", "close": 137.33, "volume": 4120538.0}, {"date": "2021-11-19", "close": 132.39, "volume": 3972541.0}, {"date": "2021-11-22", "close": 126.28, "volume": 5198570.0}, {"date": "2021-11-23", "close": 128.41, "volume": 3765512.0}, {"date": "2021-11-24", "close": 126.65, "volume": 2851123.0}, {"date": "2021-11-26", "close": 125.97, "volume": 2264114.0}, {"date": "2021-11-29", "close": 124.88, "volume": 2279178.0}, {"date": "2021-11-30", "close": 124.22, "volume": 5192786.0}, {"date": "2021-12-01", "close": 120.23, "volume": 3654289.0}, {"date": "2021-12-02", "close": 122.59, "volume": 3107393.0}, {"date": "2021-12-03", "close": 125.27, "volume": 3371301.0}, {"date": "2021-12-06", "close": 126.31, "volume": 2863915.0}, {"date": "2021-12-07", "close": 126.15, "volume": 2650223.0}, {"date": "2021-12-08", "close": 126.37, "volume": 2553671.0}, {"date": "2021-12-09", "close": 125.0, "volume": 2485292.0}, {"date": "2021-12-10", "close": 125.64, "volume": 2186565.0}, {"date": "2021-12-13", "close": 126.77, "volume": 2292854.0}, {"date": "2021-12-14", "close": 126.85, "volume": 2107833.0}, {"date": "2021-12-15", "close": 128.9, "volume": 2471034.0}, {"date": "2021-12-16", "close": 129.39, "volume": 1694823.0}, {"date": "2021-12-17", "close": 127.52, "volume": 3514937.0}, {"date": "2021-12-20", "close": 129.92, "volume": 2592145.0}, {"date": "2021-12-21", "close": 132.17, "volume": 2251400.0}, {"date": "2021-12-22", "close": 131.47, "volume": 2153728.0}, {"date": "2021-12-23", "close": 132.54, "volume": 1594118.0}, {"date": "2021-12-27", "close": 133.04, "volume": 1377314.0}, {"date": "2021-12-28", "close": 133.47, "volume": 1230735.0}, {"date": "2021-12-29", "close": 133.14, "volume": 912350.0}, {"date": "2021-12-30", "close": 134.46, "volume": 1177048.0}, {"date": "2021-12-31", "close": 131.9, "volume": 1610904.0}, {"date": "2022-01-03", "close": 134.95, "volume": 2033926.0}, {"date": "2022-01-04", "close": 135.76, "volume": 2110753.0}, {"date": "2022-01-05", "close": 133.8, "volume": 2531646.0}, {"date": "2022-01-06", "close": 129.69, "volume": 2270757.0}, {"date": "2022-01-07", "close": 131.78, "volume": 2436038.0}, {"date": "2022-01-10", "close": 128.9, "volume": 3053203.0}, {"date": "2022-01-11", "close": 130.8, "volume": 1797209.0}, {"date": "2022-01-12", "close": 132.5, "volume": 1677661.0}, {"date": "2022-01-13", "close": 130.84, "volume": 1343587.0}, {"date": "2022-01-14", "close": 130.44, "volume": 1633377.0}, {"date": "2022-01-18", "close": 133.91, "volume": 8759476.0}, {"date": "2022-01-19", "close": 136.91, "volume": 3820256.0}, {"date": "2022-01-20", "close": 138.88, "volume": 3116937.0}, {"date": "2022-01-21", "close": 139.01, "volume": 3120019.0}, {"date": "2022-01-24", "close": 135.2, "volume": 4262190.0}, {"date": "2022-01-25", "close": 131.01, "volume": 2386389.0}, {"date": "2022-01-26", "close": 129.98, "volume": 2334031.0}, {"date": "2022-01-27", "close": 131.06, "volume": 1782104.0}, {"date": "2022-01-28", "close": 131.92, "volume": 2155020.0}, {"date": "2022-01-31", "close": 132.66, "volume": 4471167.0}, {"date": "2022-02-01", "close": 129.94, "volume": 3827957.0}, {"date": "2022-02-02", "close": 137.17, "volume": 5723709.0}, {"date": "2022-02-03", "close": 137.29, "volume": 3409361.0}, {"date": "2022-02-04", "close": 137.71, "volume": 2397235.0}, {"date": "2022-02-07", "close": 136.4, "volume": 1726078.0}, {"date": "2022-02-08", "close": 134.37, "volume": 2264932.0}, {"date": "2022-02-09", "close": 135.79, "volume": 1955847.0}, {"date": "2022-02-10", "close": 134.98, "volume": 1718625.0}, {"date": "2022-02-11", "close": 134.1, "volume": 1647896.0}, {"date": "2022-02-14", "close": 133.4, "volume": 1680483.0}, {"date": "2022-02-15", "close": 134.5, "volume": 1739105.0}, {"date": "2022-02-16", "close": 133.29, "volume": 2369315.0}, {"date": "2022-02-17", "close": 130.4, "volume": 1735704.0}, {"date": "2022-02-18", "close": 129.33, "volume": 2002007.0}, {"date": "2022-02-22", "close": 127.09, "volume": 2182632.0}, {"date": "2022-02-23", "close": 126.72, "volume": 1908796.0}, {"date": "2022-02-24", "close": 127.5, "volume": 2083595.0}, {"date": "2022-02-25", "close": 128.71, "volume": 2058616.0}, {"date": "2022-02-28", "close": 130.09, "volume": 3489109.0}, {"date": "2022-03-01", "close": 128.15, "volume": 1420351.0}, {"date": "2022-03-02", "close": 129.26, "volume": 1641760.0}, {"date": "2022-03-03", "close": 127.84, "volume": 1305810.0}, {"date": "2022-03-04", "close": 126.49, "volume": 1845592.0}, {"date": "2022-03-07", "close": 126.26, "volume": 2060195.0}, {"date": "2022-03-08", "close": 122.67, "volume": 2211699.0}, {"date": "2022-03-09", "close": 125.52, "volume": 2139504.0}, {"date": "2022-03-10", "close": 123.68, "volume": 1222004.0}, {"date": "2022-03-11", "close": 122.33, "volume": 1195222.0}, {"date": "2022-03-14", "close": 119.13, "volume": 1968240.0}, {"date": "2022-03-15", "close": 120.8, "volume": 1815930.0}, {"date": "2022-03-16", "close": 123.8, "volume": 1627844.0}, {"date": "2022-03-17", "close": 125.18, "volume": 1297256.0}, {"date": "2022-03-18", "close": 126.28, "volume": 2653589.0}, {"date": "2022-03-21", "close": 125.56, "volume": 1222219.0}, {"date": "2022-03-22", "close": 127.93, "volume": 1710095.0}, {"date": "2022-03-23", "close": 124.64, "volume": 2158381.0}, {"date": "2022-03-24", "close": 125.57, "volume": 2273433.0}, {"date": "2022-03-25", "close": 127.32, "volume": 1315571.0}, {"date": "2022-03-28", "close": 128.04, "volume": 1065951.0}, {"date": "2022-03-29", "close": 128.83, "volume": 1495354.0}, {"date": "2022-03-30", "close": 127.68, "volume": 1096969.0}, {"date": "2022-03-31", "close": 126.51, "volume": 1750974.0}, {"date": "2022-04-01", "close": 125.23, "volume": 2193977.0}, {"date": "2022-04-04", "close": 128.02, "volume": 1522626.0}, {"date": "2022-04-05", "close": 125.86, "volume": 1012427.0}, {"date": "2022-04-06", "close": 124.85, "volume": 1972003.0}, {"date": "2022-04-07", "close": 123.4, "volume": 1758031.0}, {"date": "2022-04-08", "close": 123.48, "volume": 1282430.0}, {"date": "2022-04-11", "close": 122.58, "volume": 1793128.0}, {"date": "2022-04-12", "close": 123.57, "volume": 2581850.0}, {"date": "2022-04-13", "close": 123.62, "volume": 1532550.0}, {"date": "2022-04-14", "close": 122.6, "volume": 2036378.0}, {"date": "2022-04-18", "close": 122.16, "volume": 1536681.0}, {"date": "2022-04-19", "close": 124.04, "volume": 1547319.0}, {"date": "2022-04-20", "close": 123.31, "volume": 1571594.0}, {"date": "2022-04-21", "close": 123.74, "volume": 2442419.0}, {"date": "2022-04-22", "close": 128.09, "volume": 4237329.0}, {"date": "2022-04-25", "close": 128.15, "volume": 2718513.0}, {"date": "2022-04-26", "close": 124.63, "volume": 1911643.0}, {"date": "2022-04-27", "close": 121.22, "volume": 2553126.0}, {"date": "2022-04-28", "close": 123.41, "volume": 1662976.0}, {"date": "2022-04-29", "close": 118.05, "volume": 3008156.0}, {"date": "2022-05-02", "close": 120.0, "volume": 2932181.0}, {"date": "2022-05-03", "close": 122.51, "volume": 2319208.0}, {"date": "2022-05-04", "close": 123.72, "volume": 1865158.0}, {"date": "2022-05-05", "close": 119.61, "volume": 2135284.0}, {"date": "2022-05-06", "close": 115.29, "volume": 2122454.0}, {"date": "2022-05-09", "close": 112.04, "volume": 3465598.0}, {"date": "2022-05-10", "close": 111.6, "volume": 6505849.0}, {"date": "2022-05-11", "close": 120.49, "volume": 7986692.0}, {"date": "2022-05-12", "close": 120.95, "volume": 4544994.0}, {"date": "2022-05-13", "close": 124.94, "volume": 3682502.0}, {"date": "2022-05-16", "close": 127.39, "volume": 2901927.0}, {"date": "2022-05-17", "close": 128.47, "volume": 3920224.0}, {"date": "2022-05-18", "close": 128.97, "volume": 4177266.0}, {"date": "2022-05-19", "close": 130.02, "volume": 3542845.0}, {"date": "2022-05-20", "close": 130.76, "volume": 4727685.0}, {"date": "2022-05-23", "close": 133.77, "volume": 4590046.0}, {"date": "2022-05-24", "close": 136.68, "volume": 4920052.0}, {"date": "2022-05-25", "close": 137.35, "volume": 2717192.0}, {"date": "2022-05-26", "close": 138.68, "volume": 1685749.0}, {"date": "2022-05-27", "close": 138.53, "volume": 2411921.0}, {"date": "2022-05-31", "close": 138.65, "volume": 2880309.0}, {"date": "2022-06-01", "close": 139.53, "volume": 2134672.0}, {"date": "2022-06-02", "close": 141.5, "volume": 2868314.0}, {"date": "2022-06-03", "close": 141.0, "volume": 2924203.0}, {"date": "2022-06-06", "close": 140.35, "volume": 1649212.0}, {"date": "2022-06-07", "close": 140.97, "volume": 1847272.0}, {"date": "2022-06-08", "close": 139.22, "volume": 1702486.0}, {"date": "2022-06-09", "close": 135.81, "volume": 2239861.0}, {"date": "2022-06-10", "close": 133.44, "volume": 2052784.0}, {"date": "2022-06-13", "close": 128.76, "volume": 2809732.0}, {"date": "2022-06-14", "close": 127.37, "volume": 2422079.0}, {"date": "2022-06-15", "close": 129.26, "volume": 2210076.0}, {"date": "2022-06-16", "close": 127.98, "volume": 2329607.0}, {"date": "2022-06-17", "close": 128.54, "volume": 3725984.0}, {"date": "2022-06-21", "close": 130.39, "volume": 2222922.0}, {"date": "2022-06-22", "close": 129.03, "volume": 2083487.0}, {"date": "2022-06-23", "close": 128.96, "volume": 2048797.0}, {"date": "2022-06-24", "close": 130.2, "volume": 6940471.0}, {"date": "2022-06-27", "close": 125.6, "volume": 3597591.0}, {"date": "2022-06-28", "close": 122.88, "volume": 3250629.0}, {"date": "2022-06-29", "close": 122.83, "volume": 1973636.0}, {"date": "2022-06-30", "close": 121.65, "volume": 2318967.0}, {"date": "2022-07-01", "close": 122.73, "volume": 1185926.0}, {"date": "2022-07-05", "close": 124.75, "volume": 1773113.0}, {"date": "2022-07-06", "close": 124.35, "volume": 1517666.0}, {"date": "2022-07-07", "close": 125.6, "volume": 1770121.0}, {"date": "2022-07-08", "close": 125.63, "volume": 1385980.0}, {"date": "2022-07-11", "close": 123.84, "volume": 1291294.0}, {"date": "2022-07-12", "close": 121.98, "volume": 1249994.0}, {"date": "2022-07-13", "close": 121.68, "volume": 1725950.0}, {"date": "2022-07-14", "close": 122.29, "volume": 1315421.0}, {"date": "2022-07-15", "close": 123.16, "volume": 1244683.0}, {"date": "2022-07-18", "close": 123.62, "volume": 1584532.0}, {"date": "2022-07-19", "close": 126.75, "volume": 1854790.0}, {"date": "2022-07-20", "close": 127.59, "volume": 1365142.0}, {"date": "2022-07-21", "close": 130.21, "volume": 2306137.0}, {"date": "2022-07-22", "close": 130.16, "volume": 1486222.0}, {"date": "2022-07-25", "close": 129.92, "volume": 1404631.0}, {"date": "2022-07-26", "close": 130.75, "volume": 1571292.0}, {"date": "2022-07-27", "close": 132.18, "volume": 1697897.0}, {"date": "2022-07-28", "close": 133.18, "volume": 1441725.0}, {"date": "2022-07-29", "close": 131.23, "volume": 2530834.0}, {"date": "2022-08-01", "close": 130.87, "volume": 1652565.0}, {"date": "2022-08-02", "close": 128.89, "volume": 2184851.0}, {"date": "2022-08-03", "close": 133.28, "volume": 2210807.0}, {"date": "2022-08-04", "close": 133.24, "volume": 1666349.0}, {"date": "2022-08-05", "close": 132.56, "volume": 1178665.0}, {"date": "2022-08-08", "close": 131.05, "volume": 1585769.0}, {"date": "2022-08-09", "close": 129.28, "volume": 1977415.0}, {"date": "2022-08-10", "close": 131.16, "volume": 1640549.0}, {"date": "2022-08-11", "close": 129.68, "volume": 1435351.0}, {"date": "2022-08-12", "close": 131.37, "volume": 1000321.0}, {"date": "2022-08-15", "close": 131.6, "volume": 1133153.0}, {"date": "2022-08-16", "close": 135.11, "volume": 2036997.0}, {"date": "2022-08-17", "close": 133.17, "volume": 1601313.0}, {"date": "2022-08-18", "close": 132.47, "volume": 1190470.0}, {"date": "2022-08-19", "close": 130.48, "volume": 1220777.0}, {"date": "2022-08-22", "close": 128.12, "volume": 1775033.0}, {"date": "2022-08-23", "close": 126.73, "volume": 1124728.0}, {"date": "2022-08-24", "close": 125.61, "volume": 1426742.0}, {"date": "2022-08-25", "close": 127.61, "volume": 878482.0}, {"date": "2022-08-26", "close": 132.17, "volume": 9512646.0}, {"date": "2022-08-29", "close": 129.6, "volume": 2729354.0}, {"date": "2022-08-30", "close": 126.47, "volume": 1943272.0}, {"date": "2022-08-31", "close": 126.87, "volume": 1860913.0}, {"date": "2022-09-01", "close": 127.68, "volume": 1497678.0}, {"date": "2022-09-02", "close": 125.33, "volume": 1346743.0}, {"date": "2022-09-06", "close": 124.73, "volume": 2205837.0}, {"date": "2022-09-07", "close": 125.55, "volume": 2355346.0}, {"date": "2022-09-08", "close": 127.14, "volume": 1719139.0}, {"date": "2022-09-09", "close": 128.93, "volume": 1651391.0}, {"date": "2022-09-12", "close": 130.85, "volume": 1707787.0}, {"date": "2022-09-13", "close": 127.59, "volume": 2829939.0}, {"date": "2022-09-14", "close": 126.92, "volume": 1751016.0}, {"date": "2022-09-15", "close": 124.41, "volume": 2314722.0}, {"date": "2022-09-16", "close": 121.74, "volume": 5240625.0}, {"date": "2022-09-19", "close": 122.93, "volume": 1722290.0}, {"date": "2022-09-20", "close": 120.54, "volume": 1521668.0}, {"date": "2022-09-21", "close": 117.49, "volume": 1426417.0}, {"date": "2022-09-22", "close": 117.42, "volume": 1385434.0}, {"date": "2022-09-23", "close": 115.64, "volume": 1825904.0}, {"date": "2022-09-26", "close": 114.82, "volume": 1726266.0}, {"date": "2022-09-27", "close": 115.14, "volume": 1268296.0}, {"date": "2022-09-28", "close": 118.35, "volume": 2091904.0}, {"date": "2022-09-29", "close": 117.47, "volume": 1644636.0}, {"date": "2022-09-30", "close": 115.71, "volume": 2189245.0}, {"date": "2022-10-03", "close": 119.86, "volume": 2602109.0}, {"date": "2022-10-04", "close": 123.2, "volume": 2039042.0}, {"date": "2022-10-05", "close": 122.67, "volume": 1704897.0}, {"date": "2022-10-06", "close": 123.66, "volume": 1558342.0}, {"date": "2022-10-07", "close": 122.31, "volume": 1999547.0}, {"date": "2022-10-10", "close": 120.68, "volume": 1080062.0}, {"date": "2022-10-11", "close": 119.25, "volume": 1578933.0}, {"date": "2022-10-12", "close": 118.88, "volume": 1140812.0}, {"date": "2022-10-13", "close": 121.22, "volume": 1624708.0}, {"date": "2022-10-14", "close": 120.37, "volume": 1972616.0}, {"date": "2022-10-17", "close": 121.03, "volume": 1700397.0}, {"date": "2022-10-18", "close": 123.37, "volume": 1513622.0}, {"date": "2022-10-19", "close": 123.84, "volume": 1347651.0}, {"date": "2022-10-20", "close": 123.55, "volume": 1360876.0}, {"date": "2022-10-21", "close": 124.99, "volume": 1605711.0}, {"date": "2022-10-24", "close": 125.67, "volume": 1344535.0}, {"date": "2022-10-25", "close": 127.74, "volume": 1634544.0}, {"date": "2022-10-26", "close": 127.25, "volume": 1357507.0}, {"date": "2022-10-27", "close": 127.7, "volume": 2233792.0}, {"date": "2022-10-28", "close": 128.24, "volume": 2213808.0}, {"date": "2022-10-31", "close": 125.96, "volume": 2941261.0}, {"date": "2022-11-01", "close": 126.27, "volume": 2576703.0}, {"date": "2022-11-02", "close": 128.66, "volume": 4902173.0}, {"date": "2022-11-03", "close": 126.62, "volume": 2340820.0}, {"date": "2022-11-04", "close": 129.76, "volume": 2231501.0}, {"date": "2022-11-07", "close": 132.42, "volume": 2714633.0}, {"date": "2022-11-08", "close": 129.1, "volume": 2554682.0}, {"date": "2022-11-09", "close": 126.29, "volume": 2412997.0}, {"date": "2022-11-10", "close": 130.3, "volume": 2564905.0}, {"date": "2022-11-11", "close": 131.23, "volume": 2057814.0}, {"date": "2022-11-14", "close": 129.56, "volume": 2413095.0}, {"date": "2022-11-15", "close": 128.78, "volume": 2266693.0}, {"date": "2022-11-16", "close": 129.34, "volume": 1464625.0}, {"date": "2022-11-17", "close": 128.65, "volume": 1437920.0}, {"date": "2022-11-18", "close": 130.08, "volume": 1648485.0}, {"date": "2022-11-21", "close": 127.86, "volume": 1846893.0}, {"date": "2022-11-22", "close": 129.52, "volume": 1509397.0}, {"date": "2022-11-23", "close": 130.96, "volume": 1574777.0}, {"date": "2022-11-25", "close": 129.5, "volume": 781275.0}, {"date": "2022-11-28", "close": 128.35, "volume": 1332045.0}, {"date": "2022-11-29", "close": 127.59, "volume": 1330191.0}, {"date": "2022-11-30", "close": 130.78, "volume": 2809775.0}, {"date": "2022-12-01", "close": 131.62, "volume": 1806170.0}, {"date": "2022-12-02", "close": 132.28, "volume": 1233191.0}, {"date": "2022-12-05", "close": 130.42, "volume": 1745235.0}, {"date": "2022-12-06", "close": 127.41, "volume": 1943951.0}, {"date": "2022-12-07", "close": 126.01, "volume": 1489849.0}, {"date": "2022-12-08", "close": 126.11, "volume": 2259573.0}, {"date": "2022-12-09", "close": 124.71, "volume": 1985510.0}, {"date": "2022-12-12", "close": 125.6, "volume": 1666843.0}, {"date": "2022-12-13", "close": 125.68, "volume": 2416631.0}, {"date": "2022-12-14", "close": 124.66, "volume": 1477044.0}, {"date": "2022-12-15", "close": 121.73, "volume": 1686540.0}, {"date": "2022-12-16", "close": 121.74, "volume": 4312561.0}, {"date": "2022-12-19", "close": 120.79, "volume": 1606698.0}, {"date": "2022-12-20", "close": 120.42, "volume": 1181146.0}, {"date": "2022-12-21", "close": 122.5, "volume": 1615141.0}, {"date": "2022-12-22", "close": 121.42, "volume": 1335367.0}, {"date": "2022-12-23", "close": 121.51, "volume": 844674.0}, {"date": "2022-12-27", "close": 120.82, "volume": 823502.0}, {"date": "2022-12-28", "close": 119.54, "volume": 898275.0}, {"date": "2022-12-29", "close": 122.19, "volume": 1222850.0}, {"date": "2022-12-30", "close": 122.18, "volume": 1164422.0}, {"date": "2023-01-03", "close": 122.8, "volume": 1677800.0}, {"date": "2023-01-04", "close": 125.01, "volume": 1498054.0}, {"date": "2023-01-05", "close": 124.68, "volume": 929650.0}, {"date": "2023-01-06", "close": 123.89, "volume": 2781909.0}, {"date": "2023-01-09", "close": 124.17, "volume": 1685713.0}, {"date": "2023-01-10", "close": 124.02, "volume": 1819617.0}, {"date": "2023-01-11", "close": 126.11, "volume": 2745403.0}, {"date": "2023-01-12", "close": 126.42, "volume": 1999586.0}, {"date": "2023-01-13", "close": 125.46, "volume": 1469453.0}, {"date": "2023-01-17", "close": 123.7, "volume": 1999350.0}, {"date": "2023-01-18", "close": 123.71, "volume": 1831068.0}, {"date": "2023-01-19", "close": 123.72, "volume": 1723220.0}, {"date": "2023-01-20", "close": 125.99, "volume": 2729825.0}, {"date": "2023-01-23", "close": 127.41, "volume": 2105662.0}, {"date": "2023-01-24", "close": 127.49, "volume": 1301807.0}, {"date": "2023-01-25", "close": 127.56, "volume": 1099813.0}, {"date": "2023-01-26", "close": 129.14, "volume": 1196103.0}, {"date": "2023-01-27", "close": 128.87, "volume": 1786212.0}, {"date": "2023-01-30", "close": 128.99, "volume": 2447136.0}, {"date": "2023-01-31", "close": 128.68, "volume": 3067678.0}, {"date": "2023-02-01", "close": 116.76, "volume": 14492290.0}, {"date": "2023-02-02", "close": 115.99, "volume": 6355636.0}, {"date": "2023-02-03", "close": 113.92, "volume": 4393534.0}, {"date": "2023-02-06", "close": 112.19, "volume": 4208682.0}, {"date": "2023-02-07", "close": 114.18, "volume": 4637493.0}, {"date": "2023-02-08", "close": 112.7, "volume": 2159861.0}, {"date": "2023-02-09", "close": 111.79, "volume": 3079071.0}, {"date": "2023-02-10", "close": 111.8, "volume": 2904890.0}, {"date": "2023-02-13", "close": 113.2, "volume": 2552983.0}, {"date": "2023-02-14", "close": 112.25, "volume": 2662782.0}, {"date": "2023-02-15", "close": 113.34, "volume": 1603410.0}, {"date": "2023-02-16", "close": 111.72, "volume": 2742088.0}, {"date": "2023-02-17", "close": 112.0, "volume": 3370462.0}, {"date": "2023-02-21", "close": 112.02, "volume": 2656410.0}, {"date": "2023-02-22", "close": 111.74, "volume": 2270154.0}, {"date": "2023-02-23", "close": 110.72, "volume": 2459661.0}, {"date": "2023-02-24", "close": 109.77, "volume": 1997010.0}, {"date": "2023-02-27", "close": 111.09, "volume": 2300081.0}, {"date": "2023-02-28", "close": 110.94, "volume": 2900520.0}, {"date": "2023-03-01", "close": 110.41, "volume": 2012707.0}, {"date": "2023-03-02", "close": 112.29, "volume": 2349164.0}, {"date": "2023-03-03", "close": 113.15, "volume": 1600537.0}, {"date": "2023-03-06", "close": 113.19, "volume": 1860126.0}, {"date": "2023-03-07", "close": 112.14, "volume": 1871872.0}, {"date": "2023-03-08", "close": 112.28, "volume": 1205158.0}, {"date": "2023-03-09", "close": 110.46, "volume": 2344877.0}, {"date": "2023-03-10", "close": 109.19, "volume": 2898407.0}, {"date": "2023-03-13", "close": 110.07, "volume": 2662502.0}, {"date": "2023-03-14", "close": 111.48, "volume": 2144449.0}, {"date": "2023-03-15", "close": 111.38, "volume": 2803310.0}, {"date": "2023-03-16", "close": 113.53, "volume": 2111095.0}, {"date": "2023-03-17", "close": 113.35, "volume": 3077738.0}, {"date": "2023-03-20", "close": 113.52, "volume": 1725671.0}, {"date": "2023-03-21", "close": 114.94, "volume": 2428998.0}, {"date": "2023-03-22", "close": 113.16, "volume": 2266927.0}, {"date": "2023-03-23", "close": 116.04, "volume": 2436262.0}, {"date": "2023-03-24", "close": 119.03, "volume": 2527332.0}, {"date": "2023-03-27", "close": 118.64, "volume": 2276492.0}, {"date": "2023-03-28", "close": 118.02, "volume": 1551111.0}, {"date": "2023-03-29", "close": 119.19, "volume": 1522847.0}, {"date": "2023-03-30", "close": 119.1, "volume": 1979546.0}, {"date": "2023-03-31", "close": 120.45, "volume": 2347256.0}, {"date": "2023-04-03", "close": 121.35, "volume": 1946432.0}, {"date": "2023-04-04", "close": 125.24, "volume": 3303839.0}, {"date": "2023-04-05", "close": 126.15, "volume": 2564721.0}, {"date": "2023-04-06", "close": 125.16, "volume": 1990976.0}, {"date": "2023-04-10", "close": 125.62, "volume": 1421182.0}, {"date": "2023-04-11", "close": 125.68, "volume": 1596116.0}, {"date": "2023-04-12", "close": 126.13, "volume": 1377225.0}, {"date": "2023-04-13", "close": 128.28, "volume": 1637206.0}, {"date": "2023-04-14", "close": 127.87, "volume": 1377184.0}, {"date": "2023-04-17", "close": 128.08, "volume": 1534573.0}, {"date": "2023-04-18", "close": 129.04, "volume": 1668714.0}, {"date": "2023-04-19", "close": 128.18, "volume": 1221476.0}, {"date": "2023-04-20", "close": 128.8, "volume": 1621153.0}, {"date": "2023-04-21", "close": 129.11, "volume": 1679677.0}, {"date": "2023-04-24", "close": 129.48, "volume": 1226669.0}, {"date": "2023-04-25", "close": 129.5, "volume": 1424252.0}, {"date": "2023-04-26", "close": 125.12, "volume": 4249853.0}, {"date": "2023-04-27", "close": 126.51, "volume": 2465884.0}, {"date": "2023-04-28", "close": 127.28, "volume": 1828737.0}, {"date": "2023-05-01", "close": 127.42, "volume": 1438260.0}, {"date": "2023-05-02", "close": 126.16, "volume": 1862088.0}, {"date": "2023-05-03", "close": 125.07, "volume": 1769406.0}, {"date": "2023-05-04", "close": 124.01, "volume": 2534448.0}, {"date": "2023-05-05", "close": 125.42, "volume": 2806544.0}, {"date": "2023-05-08", "close": 125.76, "volume": 1831445.0}, {"date": "2023-05-09", "close": 125.41, "volume": 2916915.0}, {"date": "2023-05-10", "close": 124.74, "volume": 4824258.0}, {"date": "2023-05-11", "close": 125.32, "volume": 3183855.0}, {"date": "2023-05-12", "close": 125.47, "volume": 2533152.0}, {"date": "2023-05-15", "close": 124.84, "volume": 1826477.0}, {"date": "2023-05-16", "close": 125.12, "volume": 2664261.0}, {"date": "2023-05-17", "close": 124.92, "volume": 2899790.0}, {"date": "2023-05-18", "close": 126.21, "volume": 2421312.0}, {"date": "2023-05-19", "close": 125.66, "volume": 2240999.0}, {"date": "2023-05-22", "close": 125.12, "volume": 1445793.0}, {"date": "2023-05-23", "close": 125.29, "volume": 1663528.0}, {"date": "2023-05-24", "close": 125.4, "volume": 1353477.0}, {"date": "2023-05-25", "close": 125.4, "volume": 1782324.0}, {"date": "2023-05-26", "close": 126.8, "volume": 1884257.0}, {"date": "2023-05-30", "close": 126.48, "volume": 2247600.0}, {"date": "2023-05-31", "close": 128.0, "volume": 2790953.0}, {"date": "2023-06-01", "close": 127.69, "volume": 1534182.0}, {"date": "2023-06-02", "close": 127.67, "volume": 1727670.0}, {"date": "2023-06-05", "close": 127.02, "volume": 2075754.0}, {"date": "2023-06-06", "close": 127.14, "volume": 1461029.0}, {"date": "2023-06-07", "close": 126.24, "volume": 2180264.0}, {"date": "2023-06-08", "close": 127.11, "volume": 1882718.0}, {"date": "2023-06-09", "close": 125.94, "volume": 1791725.0}, {"date": "2023-06-12", "close": 125.76, "volume": 2349505.0}, {"date": "2023-06-13", "close": 127.32, "volume": 1892319.0}, {"date": "2023-06-14", "close": 127.9, "volume": 1536127.0}, {"date": "2023-06-15", "close": 128.99, "volume": 1722973.0}, {"date": "2023-06-16", "close": 128.66, "volume": 3123421.0}, {"date": "2023-06-20", "close": 126.41, "volume": 2130517.0}, {"date": "2023-06-21", "close": 124.57, "volume": 2657711.0}, {"date": "2023-06-22", "close": 125.45, "volume": 1445673.0}, {"date": "2023-06-23", "close": 125.25, "volume": 2074364.0}, {"date": "2023-06-26", "close": 126.67, "volume": 1537090.0}, {"date": "2023-06-27", "close": 131.38, "volume": 2462011.0}, {"date": "2023-06-28", "close": 130.66, "volume": 2282037.0}, {"date": "2023-06-29", "close": 130.45, "volume": 1567382.0}, {"date": "2023-06-30", "close": 129.7, "volume": 1779137.0}, {"date": "2023-07-03", "close": 130.87, "volume": 896513.0}, {"date": "2023-07-05", "close": 129.89, "volume": 1756375.0}, {"date": "2023-07-06", "close": 130.7, "volume": 1682635.0}, {"date": "2023-07-07", "close": 129.2, "volume": 1793133.0}, {"date": "2023-07-10", "close": 130.54, "volume": 1900513.0}, {"date": "2023-07-11", "close": 137.33, "volume": 5288625.0}, {"date": "2023-07-12", "close": 135.47, "volume": 2848509.0}, {"date": "2023-07-13", "close": 136.71, "volume": 1700176.0}, {"date": "2023-07-14", "close": 137.34, "volume": 1369458.0}, {"date": "2023-07-17", "close": 138.25, "volume": 2883329.0}, {"date": "2023-07-18", "close": 138.87, "volume": 1641947.0}, {"date": "2023-07-19", "close": 136.84, "volume": 2290331.0}, {"date": "2023-07-20", "close": 137.13, "volume": 1829260.0}, {"date": "2023-07-21", "close": 137.06, "volume": 4562703.0}, {"date": "2023-07-24", "close": 137.76, "volume": 1319803.0}, {"date": "2023-07-25", "close": 139.57, "volume": 1507978.0}, {"date": "2023-07-26", "close": 138.83, "volume": 1602488.0}, {"date": "2023-07-27", "close": 137.51, "volume": 2311523.0}, {"date": "2023-07-28", "close": 137.85, "volume": 1509044.0}, {"date": "2023-07-31", "close": 136.35, "volume": 2246866.0}, {"date": "2023-08-01", "close": 136.12, "volume": 2301540.0}, {"date": "2023-08-02", "close": 126.31, "volume": 5112721.0}, {"date": "2023-08-03", "close": 123.83, "volume": 4083548.0}, {"date": "2023-08-04", "close": 122.59, "volume": 2798178.0}, {"date": "2023-08-07", "close": 124.05, "volume": 2662025.0}, {"date": "2023-08-08", "close": 122.61, "volume": 2409848.0}, {"date": "2023-08-09", "close": 121.92, "volume": 2404166.0}, {"date": "2023-08-10", "close": 122.27, "volume": 1683487.0}, {"date": "2023-08-11", "close": 122.2, "volume": 1894180.0}, {"date": "2023-08-14", "close": 122.77, "volume": 1713231.0}, {"date": "2023-08-15", "close": 121.42, "volume": 1500043.0}, {"date": "2023-08-16", "close": 120.68, "volume": 1554902.0}, {"date": "2023-08-17", "close": 118.76, "volume": 1790800.0}, {"date": "2023-08-18", "close": 118.36, "volume": 1518466.0}, {"date": "2023-08-21", "close": 118.6, "volume": 1412011.0}, {"date": "2023-08-22", "close": 119.53, "volume": 1839867.0}, {"date": "2023-08-23", "close": 121.32, "volume": 1821210.0}, {"date": "2023-08-24", "close": 119.91, "volume": 1795241.0}, {"date": "2023-08-25", "close": 119.69, "volume": 1308884.0}, {"date": "2023-08-28", "close": 120.52, "volume": 1182804.0}, {"date": "2023-08-29", "close": 120.96, "volume": 1538594.0}, {"date": "2023-08-30", "close": 120.55, "volume": 1767660.0}, {"date": "2023-08-31", "close": 119.98, "volume": 4374862.0}, {"date": "2023-09-01", "close": 120.54, "volume": 2333118.0}, {"date": "2023-09-05", "close": 121.5, "volume": 1963791.0}, {"date": "2023-09-06", "close": 120.9, "volume": 2273382.0}, {"date": "2023-09-07", "close": 120.94, "volume": 1724557.0}, {"date": "2023-09-08", "close": 121.75, "volume": 1750125.0}, {"date": "2023-09-11", "close": 122.53, "volume": 3626455.0}, {"date": "2023-09-12", "close": 121.42, "volume": 2379367.0}, {"date": "2023-09-13", "close": 121.68, "volume": 4107110.0}, {"date": "2023-09-14", "close": 123.04, "volume": 3112555.0}, {"date": "2023-09-15", "close": 120.46, "volume": 5405592.0}, {"date": "2023-09-18", "close": 120.6, "volume": 2449476.0}, {"date": "2023-09-19", "close": 121.0, "volume": 2402985.0}, {"date": "2023-09-20", "close": 120.45, "volume": 1317101.0}, {"date": "2023-09-21", "close": 118.8, "volume": 1813826.0}, {"date": "2023-09-22", "close": 119.0, "volume": 1994364.0}, {"date": "2023-09-25", "close": 119.71, "volume": 1291171.0}, {"date": "2023-09-26", "close": 118.36, "volume": 1363467.0}, {"date": "2023-09-27", "close": 117.97, "volume": 1245304.0}, {"date": "2023-09-28", "close": 119.18, "volume": 1738503.0}, {"date": "2023-09-29", "close": 120.4, "volume": 1770602.0}, {"date": "2023-10-02", "close": 120.15, "volume": 1590744.0}, {"date": "2023-10-03", "close": 119.55, "volume": 1659517.0}, {"date": "2023-10-04", "close": 120.72, "volume": 2011309.0}, {"date": "2023-10-05", "close": 120.79, "volume": 1320041.0}, {"date": "2023-10-06", "close": 122.96, "volume": 1666995.0}, {"date": "2023-10-09", "close": 124.59, "volume": 1404782.0}, {"date": "2023-10-10", "close": 128.08, "volume": 3612880.0}, {"date": "2023-10-11", "close": 129.69, "volume": 2085023.0}, {"date": "2023-10-12", "close": 131.57, "volume": 2451959.0}, {"date": "2023-10-13", "close": 131.29, "volume": 1547554.0}, {"date": "2023-10-16", "close": 131.14, "volume": 2271412.0}, {"date": "2023-10-17", "close": 131.03, "volume": 1866125.0}, {"date": "2023-10-18", "close": 130.26, "volume": 1480020.0}, {"date": "2023-10-19", "close": 128.23, "volume": 1747802.0}, {"date": "2023-10-20", "close": 127.44, "volume": 1519185.0}, {"date": "2023-10-23", "close": 126.34, "volume": 1363856.0}, {"date": "2023-10-24", "close": 127.66, "volume": 1148638.0}, {"date": "2023-10-25", "close": 125.72, "volume": 1141223.0}, {"date": "2023-10-26", "close": 123.64, "volume": 1715895.0}, {"date": "2023-10-27", "close": 122.63, "volume": 1494200.0}, {"date": "2023-10-30", "close": 121.31, "volume": 2408384.0}, {"date": "2023-10-31", "close": 123.79, "volume": 2300734.0}, {"date": "2023-11-01", "close": 123.78, "volume": 2724848.0}, {"date": "2023-11-02", "close": 128.28, "volume": 3990369.0}, {"date": "2023-11-03", "close": 129.59, "volume": 2642159.0}, {"date": "2023-11-06", "close": 129.27, "volume": 1516574.0}, {"date": "2023-11-07", "close": 129.73, "volume": 1865608.0}, {"date": "2023-11-08", "close": 130.74, "volume": 1963885.0}, {"date": "2023-11-09", "close": 131.3, "volume": 2172554.0}, {"date": "2023-11-10", "close": 132.78, "volume": 2492228.0}, {"date": "2023-11-13", "close": 132.68, "volume": 1333676.0}, {"date": "2023-11-14", "close": 134.44, "volume": 2326282.0}, {"date": "2023-11-15", "close": 134.43, "volume": 1750382.0}, {"date": "2023-11-16", "close": 133.4, "volume": 2054645.0}, {"date": "2023-11-17", "close": 133.7, "volume": 2717149.0}, {"date": "2023-11-20", "close": 135.45, "volume": 2312385.0}, {"date": "2023-11-21", "close": 136.06, "volume": 1391137.0}, {"date": "2023-11-22", "close": 136.12, "volume": 1153694.0}, {"date": "2023-11-24", "close": 136.6, "volume": 583933.0}, {"date": "2023-11-27", "close": 137.12, "volume": 1254183.0}, {"date": "2023-11-28", "close": 136.38, "volume": 1404452.0}, {"date": "2023-11-29", "close": 137.31, "volume": 1304037.0}, {"date": "2023-11-30", "close": 138.01, "volume": 2402112.0}, {"date": "2023-12-01", "close": 137.76, "volume": 1931726.0}, {"date": "2023-12-04", "close": 137.82, "volume": 2226938.0}, {"date": "2023-12-05", "close": 137.42, "volume": 1809231.0}, {"date": "2023-12-06", "close": 137.14, "volume": 2131969.0}, {"date": "2023-12-07", "close": 135.55, "volume": 2056419.0}, {"date": "2023-12-08", "close": 137.14, "volume": 1531409.0}, {"date": "2023-12-11", "close": 138.56, "volume": 1854762.0}, {"date": "2023-12-12", "close": 140.33, "volume": 1551992.0}, {"date": "2023-12-13", "close": 142.35, "volume": 2177574.0}, {"date": "2023-12-14", "close": 140.85, "volume": 2287932.0}, {"date": "2023-12-15", "close": 138.83, "volume": 4548843.0}, {"date": "2023-12-18", "close": 138.09, "volume": 1892169.0}, {"date": "2023-12-19", "close": 138.55, "volume": 1930090.0}, {"date": "2023-12-20", "close": 136.59, "volume": 1751498.0}, {"date": "2023-12-21", "close": 137.88, "volume": 1604325.0}, {"date": "2023-12-22", "close": 137.67, "volume": 1192339.0}, {"date": "2023-12-26", "close": 137.29, "volume": 1028043.0}, {"date": "2023-12-27", "close": 136.71, "volume": 1002196.0}, {"date": "2023-12-28", "close": 136.76, "volume": 720423.0}, {"date": "2023-12-29", "close": 136.81, "volume": 1087923.0}, {"date": "2024-01-02", "close": 135.78, "volume": 1848394.0}, {"date": "2024-01-03", "close": 135.71, "volume": 1444016.0}, {"date": "2024-01-04", "close": 135.97, "volume": 1236201.0}, {"date": "2024-01-05", "close": 135.61, "volume": 1698367.0}, {"date": "2024-01-08", "close": 136.46, "volume": 1438791.0}, {"date": "2024-01-09", "close": 137.72, "volume": 1328565.0}, {"date": "2024-01-10", "close": 137.63, "volume": 1735339.0}, {"date": "2024-01-11", "close": 137.74, "volume": 1192613.0}, {"date": "2024-01-12", "close": 137.92, "volume": 1132749.0}, {"date": "2024-01-16", "close": 137.15, "volume": 1166845.0}, {"date": "2024-01-17", "close": 136.62, "volume": 1340142.0}, {"date": "2024-01-18", "close": 138.03, "volume": 1449994.0}, {"date": "2024-01-19", "close": 137.72, "volume": 1294251.0}, {"date": "2024-01-22", "close": 137.57, "volume": 1515065.0}, {"date": "2024-01-23", "close": 139.17, "volume": 1241631.0}, {"date": "2024-01-24", "close": 137.86, "volume": 1419036.0}, {"date": "2024-01-25", "close": 138.94, "volume": 1513722.0}, {"date": "2024-01-26", "close": 139.42, "volume": 1800445.0}, {"date": "2024-01-29", "close": 138.58, "volume": 1474556.0}, {"date": "2024-01-30", "close": 137.55, "volume": 2251396.0}, {"date": "2024-01-31", "close": 137.58, "volume": 4345641.0}, {"date": "2024-02-01", "close": 137.92, "volume": 2717352.0}, {"date": "2024-02-02", "close": 136.64, "volume": 2547445.0}, {"date": "2024-02-05", "close": 134.94, "volume": 2616767.0}, {"date": "2024-02-06", "close": 135.26, "volume": 1480570.0}, {"date": "2024-02-07", "close": 136.75, "volume": 1517615.0}, {"date": "2024-02-08", "close": 138.85, "volume": 1770505.0}, {"date": "2024-02-09", "close": 140.61, "volume": 2061523.0}, {"date": "2024-02-12", "close": 137.55, "volume": 2465795.0}, {"date": "2024-02-13", "close": 139.0, "volume": 2250726.0}, {"date": "2024-02-14", "close": 143.08, "volume": 2499255.0}, {"date": "2024-02-15", "close": 144.05, "volume": 1849582.0}, {"date": "2024-02-16", "close": 142.28, "volume": 3311163.0}, {"date": "2024-02-20", "close": 141.04, "volume": 2128074.0}, {"date": "2024-02-21", "close": 141.17, "volume": 1539078.0}, {"date": "2024-02-22", "close": 143.52, "volume": 1673091.0}, {"date": "2024-02-23", "close": 142.59, "volume": 1379989.0}, {"date": "2024-02-26", "close": 142.58, "volume": 1984783.0}, {"date": "2024-02-27", "close": 139.5, "volume": 2319748.0}, {"date": "2024-02-28", "close": 140.08, "volume": 1584771.0}, {"date": "2024-02-29", "close": 139.48, "volume": 3482334.0}, {"date": "2024-03-01", "close": 140.79, "volume": 1782528.0}, {"date": "2024-03-04", "close": 138.81, "volume": 2705032.0}, {"date": "2024-03-05", "close": 136.28, "volume": 2750168.0}, {"date": "2024-03-06", "close": 135.52, "volume": 2232158.0}, {"date": "2024-03-07", "close": 135.4, "volume": 3342337.0}, {"date": "2024-03-08", "close": 135.15, "volume": 1645721.0}, {"date": "2024-03-11", "close": 136.73, "volume": 2547593.0}, {"date": "2024-03-12", "close": 136.02, "volume": 1632984.0}, {"date": "2024-03-13", "close": 136.96, "volume": 2809451.0}, {"date": "2024-03-14", "close": 135.03, "volume": 2353175.0}, {"date": "2024-03-15", "close": 134.27, "volume": 4225494.0}, {"date": "2024-03-18", "close": 132.48, "volume": 3603285.0}, {"date": "2024-03-19", "close": 132.96, "volume": 2466571.0}, {"date": "2024-03-20", "close": 132.32, "volume": 2998991.0}, {"date": "2024-03-21", "close": 132.48, "volume": 2075428.0}, {"date": "2024-03-22", "close": 131.7, "volume": 1770468.0}, {"date": "2024-03-25", "close": 130.52, "volume": 2539746.0}, {"date": "2024-03-26", "close": 130.9, "volume": 2272306.0}, {"date": "2024-03-27", "close": 131.87, "volume": 1802620.0}, {"date": "2024-03-28", "close": 132.67, "volume": 2368777.0}, {"date": "2024-04-01", "close": 133.34, "volume": 1392753.0}, {"date": "2024-04-02", "close": 132.15, "volume": 2032608.0}, {"date": "2024-04-03", "close": 132.52, "volume": 1851276.0}, {"date": "2024-04-04", "close": 129.56, "volume": 2289775.0}, {"date": "2024-04-05", "close": 130.29, "volume": 1640057.0}, {"date": "2024-04-08", "close": 130.0, "volume": 2290867.0}, {"date": "2024-04-09", "close": 130.69, "volume": 1966820.0}, {"date": "2024-04-10", "close": 129.3, "volume": 2451098.0}, {"date": "2024-04-11", "close": 129.18, "volume": 2296879.0}, {"date": "2024-04-12", "close": 127.89, "volume": 1714945.0}, {"date": "2024-04-15", "close": 127.05, "volume": 1419777.0}, {"date": "2024-04-16", "close": 126.55, "volume": 1899924.0}, {"date": "2024-04-17", "close": 126.31, "volume": 1699169.0}, {"date": "2024-04-18", "close": 125.63, "volume": 1389560.0}, {"date": "2024-04-19", "close": 127.27, "volume": 1869318.0}, {"date": "2024-04-22", "close": 127.12, "volume": 1275355.0}, {"date": "2024-04-23", "close": 127.14, "volume": 1401780.0}, {"date": "2024-04-24", "close": 128.14, "volume": 1483474.0}, {"date": "2024-04-25", "close": 127.31, "volume": 1221723.0}, {"date": "2024-04-26", "close": 127.9, "volume": 1220603.0}, {"date": "2024-04-29", "close": 127.9, "volume": 1302157.0}, {"date": "2024-04-30", "close": 126.82, "volume": 1804941.0}, {"date": "2024-05-01", "close": 128.18, "volume": 1820328.0}, {"date": "2024-05-02", "close": 128.5, "volume": 1544861.0}, {"date": "2024-05-03", "close": 129.56, "volume": 1650180.0}, {"date": "2024-05-06", "close": 130.56, "volume": 1708573.0}, {"date": "2024-05-07", "close": 130.24, "volume": 3382793.0}, {"date": "2024-05-08", "close": 125.24, "volume": 4269982.0}, {"date": "2024-05-09", "close": 127.12, "volume": 3186420.0}, {"date": "2024-05-10", "close": 127.14, "volume": 2023260.0}, {"date": "2024-05-13", "close": 126.58, "volume": 2383094.0}, {"date": "2024-05-14", "close": 126.59, "volume": 2107187.0}, {"date": "2024-05-15", "close": 127.62, "volume": 2222391.0}, {"date": "2024-05-16", "close": 129.16, "volume": 2275213.0}, {"date": "2024-05-17", "close": 127.75, "volume": 3206034.0}, {"date": "2024-05-20", "close": 128.3, "volume": 1752979.0}, {"date": "2024-05-21", "close": 128.85, "volume": 1693626.0}, {"date": "2024-05-22", "close": 135.14, "volume": 5366328.0}, {"date": "2024-05-23", "close": 134.4, "volume": 3881721.0}, {"date": "2024-05-24", "close": 135.06, "volume": 1648650.0}, {"date": "2024-05-28", "close": 132.05, "volume": 4167881.0}, {"date": "2024-05-29", "close": 131.97, "volume": 2427454.0}, {"date": "2024-05-30", "close": 131.23, "volume": 2692707.0}, {"date": "2024-05-31", "close": 132.88, "volume": 4525269.0}, {"date": "2024-06-03", "close": 132.99, "volume": 2254335.0}, {"date": "2024-06-04", "close": 136.5, "volume": 2346734.0}, {"date": "2024-06-05", "close": 137.96, "volume": 2898188.0}, {"date": "2024-06-06", "close": 137.4, "volume": 2117949.0}, {"date": "2024-06-07", "close": 136.82, "volume": 2513642.0}, {"date": "2024-06-10", "close": 136.21, "volume": 2008013.0}, {"date": "2024-06-11", "close": 136.69, "volume": 2221257.0}, {"date": "2024-06-12", "close": 135.63, "volume": 2263361.0}, {"date": "2024-06-13", "close": 135.87, "volume": 1859498.0}, {"date": "2024-06-14", "close": 135.98, "volume": 1591265.0}, {"date": "2024-06-17", "close": 137.53, "volume": 1754255.0}, {"date": "2024-06-18", "close": 138.13, "volume": 1786731.0}, {"date": "2024-06-20", "close": 137.85, "volume": 2107154.0}, {"date": "2024-06-21", "close": 139.06, "volume": 2993961.0}, {"date": "2024-06-24", "close": 141.23, "volume": 2157342.0}, {"date": "2024-06-25", "close": 140.63, "volume": 1662522.0}, {"date": "2024-06-26", "close": 140.57, "volume": 1518045.0}, {"date": "2024-06-27", "close": 139.52, "volume": 1388541.0}, {"date": "2024-06-28", "close": 139.33, "volume": 2423533.0}, {"date": "2024-07-01", "close": 137.32, "volume": 1284987.0}, {"date": "2024-07-02", "close": 138.88, "volume": 1288433.0}, {"date": "2024-07-03", "close": 138.67, "volume": 799122.0}, {"date": "2024-07-05", "close": 138.26, "volume": 1195056.0}, {"date": "2024-07-08", "close": 139.65, "volume": 1568930.0}, {"date": "2024-07-09", "close": 140.58, "volume": 1917157.0}, {"date": "2024-07-10", "close": 144.09, "volume": 2754125.0}, {"date": "2024-07-11", "close": 145.3, "volume": 2383337.0}, {"date": "2024-07-12", "close": 145.68, "volume": 2120393.0}, {"date": "2024-07-15", "close": 145.0, "volume": 2116846.0}, {"date": "2024-07-16", "close": 146.67, "volume": 2024267.0}, {"date": "2024-07-17", "close": 147.0, "volume": 2450335.0}, {"date": "2024-07-18", "close": 146.52, "volume": 2415530.0}, {"date": "2024-07-19", "close": 140.2, "volume": 4844732.0}, {"date": "2024-07-22", "close": 143.25, "volume": 2890836.0}, {"date": "2024-07-23", "close": 141.99, "volume": 2695017.0}, {"date": "2024-07-24", "close": 141.18, "volume": 2313389.0}, {"date": "2024-07-25", "close": 141.8, "volume": 2536980.0}, {"date": "2024-07-26", "close": 145.18, "volume": 2341330.0}, {"date": "2024-07-29", "close": 147.85, "volume": 2880210.0}, {"date": "2024-07-30", "close": 149.12, "volume": 4095981.0}, {"date": "2024-07-31", "close": 150.94, "volume": 4475295.0}, {"date": "2024-08-01", "close": 148.4, "volume": 2753613.0}, {"date": "2024-08-02", "close": 148.83, "volume": 1823429.0}, {"date": "2024-08-05", "close": 145.5, "volume": 2741312.0}, {"date": "2024-08-06", "close": 145.73, "volume": 1840595.0}, {"date": "2024-08-07", "close": 144.41, "volume": 1624990.0}, {"date": "2024-08-08", "close": 147.02, "volume": 1457444.0}, {"date": "2024-08-09", "close": 146.6, "volume": 2640924.0}, {"date": "2024-08-12", "close": 145.91, "volume": 1794377.0}, {"date": "2024-08-13", "close": 146.9, "volume": 1461678.0}, {"date": "2024-08-14", "close": 146.46, "volume": 839081.0}, {"date": "2024-08-15", "close": 147.04, "volume": 1373854.0}, {"date": "2024-08-16", "close": 148.36, "volume": 1821574.0}, {"date": "2024-08-19", "close": 149.67, "volume": 2258607.0}, {"date": "2024-08-20", "close": 149.05, "volume": 1137323.0}, {"date": "2024-08-21", "close": 149.75, "volume": 1323998.0}, {"date": "2024-08-22", "close": 147.13, "volume": 1424888.0}, {"date": "2024-08-23", "close": 147.62, "volume": 1477500.0}, {"date": "2024-08-26", "close": 148.56, "volume": 1439948.0}, {"date": "2024-08-27", "close": 149.205, "volume": 1395836.0}, {"date": "2024-08-28", "close": 149.32, "volume": 1297510.0}, {"date": "2024-08-29", "close": 150.25, "volume": 1601185.0}, {"date": "2024-08-30", "close": 151.82, "volume": 2315554.0}, {"date": "2024-09-03", "close": 146.23, "volume": 1798726.0}, {"date": "2024-09-04", "close": 147.08, "volume": 1422405.0}, {"date": "2024-09-05", "close": 145.91, "volume": 1971802.0}, {"date": "2024-09-06", "close": 144.01, "volume": 1785738.0}, {"date": "2024-09-09", "close": 144.3, "volume": 1623118.0}, {"date": "2024-09-10", "close": 143.8, "volume": 1205649.0}, {"date": "2024-09-11", "close": 143.7, "volume": 1803503.0}, {"date": "2024-09-12", "close": 144.75, "volume": 1207084.0}, {"date": "2024-09-13", "close": 145.83, "volume": 1449061.0}, {"date": "2024-09-16", "close": 146.52, "volume": 1916772.0}, {"date": "2024-09-17", "close": 142.59, "volume": 3384383.0}, {"date": "2024-09-18", "close": 140.45, "volume": 3974598.0}, {"date": "2024-09-19", "close": 140.74, "volume": 1866829.0}, {"date": "2024-09-20", "close": 139.55, "volume": 4582176.0}, {"date": "2024-09-23", "close": 141.07, "volume": 2341642.0}, {"date": "2024-09-24", "close": 141.64, "volume": 2644985.0}, {"date": "2024-09-25", "close": 141.48, "volume": 1512674.0}, {"date": "2024-09-26", "close": 143.61, "volume": 1547057.0}, {"date": "2024-09-27", "close": 144.65, "volume": 1603110.0}, {"date": "2024-09-30", "close": 143.44, "volume": 1451183.0}, {"date": "2024-10-01", "close": 142.25, "volume": 1503355.0}, {"date": "2024-10-02", "close": 143.2, "volume": 1277200.0}, {"date": "2024-10-03", "close": 140.69, "volume": 1547179.0}, {"date": "2024-10-04", "close": 142.7, "volume": 2132936.0}, {"date": "2024-10-07", "close": 142.9, "volume": 1472326.0}, {"date": "2024-10-08", "close": 143.33, "volume": 1076903.0}, {"date": "2024-10-09", "close": 143.74, "volume": 1156602.0}, {"date": "2024-10-10", "close": 141.97, "volume": 1423638.0}, {"date": "2024-10-11", "close": 143.24, "volume": 1460568.0}, {"date": "2024-10-14", "close": 144.17, "volume": 881263.0}, {"date": "2024-10-15", "close": 146.42, "volume": 1634958.0}, {"date": "2024-10-16", "close": 145.04, "volume": 1283012.0}, {"date": "2024-10-17", "close": 144.2, "volume": 1095991.0}, {"date": "2024-10-18", "close": 144.35, "volume": 1557472.0}, {"date": "2024-10-21", "close": 145.71, "volume": 1288941.0}, {"date": "2024-10-22", "close": 145.72, "volume": 1461384.0}, {"date": "2024-10-23", "close": 144.86, "volume": 1652424.0}, {"date": "2024-10-24", "close": 145.03, "volume": 1492485.0}, {"date": "2024-10-25", "close": 145.2, "volume": 1225717.0}, {"date": "2024-10-28", "close": 144.18, "volume": 2059111.0}, {"date": "2024-10-29", "close": 145.62, "volume": 2703361.0}, {"date": "2024-10-30", "close": 149.14, "volume": 3600584.0}, {"date": "2024-10-31", "close": 150.85, "volume": 2645877.0}, {"date": "2024-11-01", "close": 151.26, "volume": 1954157.0}, {"date": "2024-11-04", "close": 152.89, "volume": 1975349.0}, {"date": "2024-11-05", "close": 155.5, "volume": 2337984.0}, {"date": "2024-11-06", "close": 157.96, "volume": 2289453.0}, {"date": "2024-11-07", "close": 160.0, "volume": 1705152.0}, {"date": "2024-11-08", "close": 157.91, "volume": 1391991.0}, {"date": "2024-11-11", "close": 159.39, "volume": 1239372.0}, {"date": "2024-11-12", "close": 162.87, "volume": 2807885.0}, {"date": "2024-11-13", "close": 162.72, "volume": 2320411.0}, {"date": "2024-11-14", "close": 164.12, "volume": 1625357.0}, {"date": "2024-11-15", "close": 161.36, "volume": 2036594.0}, {"date": "2024-11-18", "close": 164.01, "volume": 1926010.0}, {"date": "2024-11-19", "close": 166.13, "volume": 2170267.0}, {"date": "2024-11-20", "close": 166.71, "volume": 2056353.0}, {"date": "2024-11-21", "close": 167.97, "volume": 1186420.0}, {"date": "2024-11-22", "close": 166.67, "volume": 1638060.0}, {"date": "2024-11-25", "close": 164.14, "volume": 2813161.0}, {"date": "2024-11-26", "close": 165.02, "volume": 1859568.0}, {"date": "2024-11-27", "close": 163.1, "volume": 1260240.0}, {"date": "2024-11-29", "close": 163.67, "volume": 1624185.0}, {"date": "2024-12-02", "close": 165.96, "volume": 1833636.0}, {"date": "2024-12-03", "close": 167.7, "volume": 1821453.0}, {"date": "2024-12-04", "close": 167.42, "volume": 1581456.0}, {"date": "2024-12-05", "close": 165.62, "volume": 1811069.0}, {"date": "2024-12-06", "close": 167.01, "volume": 1651793.0}, {"date": "2024-12-09", "close": 165.61, "volume": 1098816.0}, {"date": "2024-12-10", "close": 165.3, "volume": 1699375.0}, {"date": "2024-12-11", "close": 163.92, "volume": 2709745.0}, {"date": "2024-12-12", "close": 162.59, "volume": 2600434.0}, {"date": "2024-12-13", "close": 157.62, "volume": 2820875.0}, {"date": "2024-12-16", "close": 156.4, "volume": 3812308.0}, {"date": "2024-12-17", "close": 154.79, "volume": 3093504.0}, {"date": "2024-12-18", "close": 149.92, "volume": 3617152.0}, {"date": "2024-12-19", "close": 147.89, "volume": 2461857.0}, {"date": "2024-12-20", "close": 147.8, "volume": 4055538.0}, {"date": "2024-12-23", "close": 147.3, "volume": 1708657.0}, {"date": "2024-12-24", "close": 149.18, "volume": 778560.0}, {"date": "2024-12-26", "close": 149.07, "volume": 883363.0}, {"date": "2024-12-27", "close": 148.12, "volume": 1023480.0}, {"date": "2024-12-30", "close": 146.54, "volume": 1153048.0}, {"date": "2024-12-31", "close": 146.3, "volume": 918421.0}, {"date": "2025-01-02", "close": 145.9, "volume": 1076011.0}, {"date": "2025-01-03", "close": 146.29, "volume": 1110838.0}, {"date": "2025-01-06", "close": 145.25, "volume": 1679411.0}, {"date": "2025-01-07", "close": 144.67, "volume": 1907121.0}, {"date": "2025-01-08", "close": 144.2, "volume": 2324093.0}, {"date": "2025-01-10", "close": 140.85, "volume": 2296074.0}, {"date": "2025-01-13", "close": 141.96, "volume": 2076600.0}, {"date": "2025-01-14", "close": 141.75, "volume": 2432199.0}, {"date": "2025-01-15", "close": 142.13, "volume": 2619783.0}, {"date": "2025-01-16", "close": 141.4, "volume": 2137234.0}, {"date": "2025-01-17", "close": 142.0, "volume": 4006094.0}, {"date": "2025-01-21", "close": 143.28, "volume": 3160753.0}, {"date": "2025-01-22", "close": 142.35, "volume": 3108366.0}, {"date": "2025-01-23", "close": 118.58, "volume": 17146930.0}, {"date": "2025-01-24", "close": 116.56, "volume": 9249693.0}, {"date": "2025-01-27", "close": 117.91, "volume": 5964867.0}, {"date": "2025-01-28", "close": 116.53, "volume": 4100151.0}, {"date": "2025-01-29", "close": 117.1, "volume": 4316933.0}, {"date": "2025-01-30", "close": 118.68, "volume": 4402731.0}, {"date": "2025-01-31", "close": 122.91, "volume": 6590054.0}, {"date": "2025-02-03", "close": 122.91, "volume": 4725427.0}, {"date": "2025-02-04", "close": 121.25, "volume": 7156613.0}, {"date": "2025-02-05", "close": 130.47, "volume": 8251091.0}, {"date": "2025-02-06", "close": 132.0, "volume": 5504690.0}, {"date": "2025-02-07", "close": 128.6, "volume": 4906387.0}, {"date": "2025-02-10", "close": 132.09, "volume": 4013851.0}, {"date": "2025-02-11", "close": 133.35, "volume": 3200679.0}, {"date": "2025-02-12", "close": 131.17, "volume": 3070963.0}, {"date": "2025-02-13", "close": 129.82, "volume": 3087695.0}, {"date": "2025-02-14", "close": 129.4, "volume": 2319650.0}, {"date": "2025-02-18", "close": 128.35, "volume": 3763858.0}, {"date": "2025-02-19", "close": 129.34, "volume": 3559427.0}, {"date": "2025-02-20", "close": 129.99, "volume": 3815984.0}, {"date": "2025-02-21", "close": 130.95, "volume": 4866562.0}, {"date": "2025-02-24", "close": 134.05, "volume": 8240015.0}, {"date": "2025-02-25", "close": 131.73, "volume": 5261328.0}, {"date": "2025-02-26", "close": 131.19, "volume": 3117057.0}, {"date": "2025-02-27", "close": 130.46, "volume": 4844224.0}, {"date": "2025-02-28", "close": 129.12, "volume": 6204168.0}, {"date": "2025-03-03", "close": 129.23, "volume": 5209536.0}, {"date": "2025-03-04", "close": 131.82, "volume": 4291118.0}, {"date": "2025-03-05", "close": 134.05, "volume": 5218053.0}, {"date": "2025-03-06", "close": 136.79, "volume": 3677066.0}, {"date": "2025-03-07", "close": 140.04, "volume": 3356884.0}, {"date": "2025-03-10", "close": 140.43, "volume": 5440876.0}, {"date": "2025-03-11", "close": 137.88, "volume": 3837188.0}, {"date": "2025-03-12", "close": 136.12, "volume": 3177628.0}, {"date": "2025-03-13", "close": 137.72, "volume": 3165084.0}, {"date": "2025-03-14", "close": 138.71, "volume": 3065526.0}, {"date": "2025-03-17", "close": 142.9, "volume": 4510615.0}, {"date": "2025-03-18", "close": 141.87, "volume": 2728454.0}, {"date": "2025-03-19", "close": 141.97, "volume": 2527727.0}, {"date": "2025-03-20", "close": 143.25, "volume": 2883672.0}, {"date": "2025-03-21", "close": 144.3, "volume": 9254820.0}, {"date": "2025-03-24", "close": 144.55, "volume": 2848103.0}, {"date": "2025-03-25", "close": 144.5, "volume": 2382114.0}, {"date": "2025-03-26", "close": 145.19, "volume": 2219176.0}, {"date": "2025-03-27", "close": 145.3, "volume": 2333030.0}, {"date": "2025-03-28", "close": 144.25, "volume": 2423564.0}, {"date": "2025-03-31", "close": 144.52, "volume": 4213627.0}, {"date": "2025-04-01", "close": 145.67, "volume": 2278764.0}, {"date": "2025-04-02", "close": 144.87, "volume": 2022235.0}, {"date": "2025-04-03", "close": 144.85, "volume": 4330657.0}, {"date": "2025-04-04", "close": 135.34, "volume": 4711879.0}, {"date": "2025-04-07", "close": 134.62, "volume": 5825148.0}, {"date": "2025-04-08", "close": 132.53, "volume": 3425728.0}, {"date": "2025-04-09", "close": 136.58, "volume": 5410138.0}, {"date": "2025-04-10", "close": 139.39, "volume": 3840929.0}, {"date": "2025-04-11", "close": 142.93, "volume": 3116908.0}, {"date": "2025-04-14", "close": 145.5, "volume": 2600586.0}, {"date": "2025-04-15", "close": 145.61, "volume": 2277480.0}, {"date": "2025-04-16", "close": 142.97, "volume": 2215855.0}, {"date": "2025-04-17", "close": 145.61, "volume": 1761862.0}, {"date": "2025-04-21", "close": 141.93, "volume": 2712343.0}, {"date": "2025-04-22", "close": 145.87, "volume": 2361100.0}, {"date": "2025-04-23", "close": 143.73, "volume": 2412022.0}, {"date": "2025-04-24", "close": 146.19, "volume": 2274743.0}, {"date": "2025-04-25", "close": 146.6, "volume": 1836660.0}, {"date": "2025-04-28", "close": 146.72, "volume": 2761820.0}, {"date": "2025-04-29", "close": 145.97, "volume": 2233528.0}, {"date": "2025-04-30", "close": 145.09, "volume": 2802044.0}, {"date": "2025-05-01", "close": 145.1, "volume": 3328770.0}, {"date": "2025-05-02", "close": 151.1, "volume": 5109195.0}, {"date": "2025-05-05", "close": 154.74, "volume": 4308783.0}, {"date": "2025-05-06", "close": 154.54, "volume": 3011753.0}, {"date": "2025-05-07", "close": 155.5, "volume": 5444708.0}, {"date": "2025-05-08", "close": 155.66, "volume": 3982804.0}, {"date": "2025-05-09", "close": 153.3, "volume": 2921878.0}, {"date": "2025-05-12", "close": 149.27, "volume": 3736226.0}, {"date": "2025-05-13", "close": 149.06, "volume": 3582884.0}, {"date": "2025-05-14", "close": 147.23, "volume": 2759480.0}, {"date": "2025-05-15", "close": 149.57, "volume": 3711161.0}, {"date": "2025-05-16", "close": 151.54, "volume": 3934769.0}, {"date": "2025-05-19", "close": 150.48, "volume": 4010139.0}, {"date": "2025-05-20", "close": 151.92, "volume": 2172108.0}, {"date": "2025-05-21", "close": 150.5, "volume": 2880389.0}, {"date": "2025-05-22", "close": 146.63, "volume": 4574625.0}, {"date": "2025-05-23", "close": 146.89, "volume": 2108705.0}, {"date": "2025-05-27", "close": 146.91, "volume": 4489658.0}, {"date": "2025-05-28", "close": 146.88, "volume": 2280566.0}, {"date": "2025-05-29", "close": 142.84, "volume": 3517092.0}, {"date": "2025-05-30", "close": 143.78, "volume": 5555324.0}, {"date": "2025-06-02", "close": 145.88, "volume": 3418176.0}, {"date": "2025-06-03", "close": 146.24, "volume": 2863817.0}, {"date": "2025-06-04", "close": 148.46, "volume": 2928015.0}, {"date": "2025-06-05", "close": 147.88, "volume": 2610254.0}, {"date": "2025-06-06", "close": 149.57, "volume": 2783787.0}, {"date": "2025-06-09", "close": 146.92, "volume": 3042708.0}, {"date": "2025-06-10", "close": 147.16, "volume": 4231274.0}, {"date": "2025-06-11", "close": 147.68, "volume": 1749588.0}, {"date": "2025-06-12", "close": 150.05, "volume": 1926340.0}, {"date": "2025-06-13", "close": 148.48, "volume": 1703905.0}, {"date": "2025-06-16", "close": 151.1, "volume": 2621764.0}, {"date": "2025-06-17", "close": 150.33, "volume": 2251424.0}, {"date": "2025-06-18", "close": 151.0, "volume": 3226976.0}, {"date": "2025-06-20", "close": 150.56, "volume": 6574609.0}, {"date": "2025-06-23", "close": 154.41, "volume": 2752016.0}, {"date": "2025-06-24", "close": 157.95, "volume": 3882999.0}, {"date": "2025-06-25", "close": 157.82, "volume": 2239181.0}, {"date": "2025-06-26", "close": 157.73, "volume": 1455475.0}, {"date": "2025-06-27", "close": 157.74, "volume": 2316535.0}, {"date": "2025-06-30", "close": 159.7, "volume": 2698481.0}, {"date": "2025-07-01", "close": 159.06, "volume": 3285442.0}, {"date": "2025-07-02", "close": 157.03, "volume": 2901521.0}, {"date": "2025-07-03", "close": 155.37, "volume": 1321185.0}, {"date": "2025-07-07", "close": 153.53, "volume": 2502828.0}, {"date": "2025-07-08", "close": 152.64, "volume": 1710458.0}, {"date": "2025-07-09", "close": 152.68, "volume": 1845138.0}, {"date": "2025-07-10", "close": 151.3, "volume": 1613126.0}, {"date": "2025-07-11", "close": 148.69, "volume": 1840444.0}, {"date": "2025-07-14", "close": 148.83, "volume": 2857100.0}, {"date": "2025-07-15", "close": 148.74, "volume": 2075983.0}, {"date": "2025-07-16", "close": 149.35, "volume": 1889635.0}, {"date": "2025-07-17", "close": 149.83, "volume": 1828454.0}, {"date": "2025-07-18", "close": 150.11, "volume": 3850801.0}, {"date": "2025-07-21", "close": 153.39, "volume": 2758440.0}, {"date": "2025-07-22", "close": 157.02, "volume": 3204556.0}, {"date": "2025-07-23", "close": 153.73, "volume": 2586509.0}, {"date": "2025-07-24", "close": 152.64, "volume": 2482517.0}, {"date": "2025-07-25", "close": 151.68, "volume": 1450558.0}, {"date": "2025-07-28", "close": 151.99, "volume": 2991350.0}, {"date": "2025-07-29", "close": 147.79, "volume": 3172230.0}, {"date": "2025-07-30", "close": 156.26, "volume": 6044480.0}, {"date": "2025-07-31", "close": 152.49, "volume": 3640962.0}, {"date": "2025-08-01", "close": 157.08, "volume": 4396992.0}, {"date": "2025-08-04", "close": 159.77, "volume": 2745280.0}, {"date": "2025-08-05", "close": 160.99, "volume": 2933262.0}, {"date": "2025-08-06", "close": 163.0, "volume": 2597901.0}, {"date": "2025-08-07", "close": 162.75, "volume": 2856554.0}, {"date": "2025-08-08", "close": 167.64, "volume": 4591323.0}, {"date": "2025-08-11", "close": 176.11, "volume": 6125187.0}, {"date": "2025-08-12", "close": 177.91, "volume": 3792689.0}, {"date": "2025-08-13", "close": 178.4, "volume": 3571362.0}, {"date": "2025-08-14", "close": 179.01, "volume": 3751072.0}, {"date": "2025-08-15", "close": 174.67, "volume": 3428841.0}, {"date": "2025-08-18", "close": 169.16, "volume": 3600169.0}, {"date": "2025-08-19", "close": 170.68, "volume": 2413522.0}, {"date": "2025-08-20", "close": 171.33, "volume": 2289881.0}, {"date": "2025-08-21", "close": 171.55, "volume": 1655959.0}, {"date": "2025-08-22", "close": 171.4, "volume": 1707317.0}, {"date": "2025-08-25", "close": 172.76, "volume": 1928758.0}, {"date": "2025-08-26", "close": 172.23, "volume": 2594407.0}, {"date": "2025-08-27", "close": 172.6, "volume": 2099966.0}, {"date": "2025-08-28", "close": 170.99, "volume": 2628473.0}, {"date": "2025-08-29", "close": 171.95, "volume": 2090029.0}, {"date": "2025-09-02", "close": 171.45, "volume": 2359233.0}, {"date": "2025-09-03", "close": 167.86, "volume": 2753096.0}, {"date": "2025-09-04", "close": 168.03, "volume": 3410993.0}, {"date": "2025-09-05", "close": 168.62, "volume": 2205558.0}, {"date": "2025-09-08", "close": 168.06, "volume": 1691197.0}, {"date": "2025-09-09", "close": 166.04, "volume": 2058823.0}, {"date": "2025-09-10", "close": 170.27, "volume": 2832031.0}, {"date": "2025-09-11", "close": 169.89, "volume": 2411062.0}, {"date": "2025-09-12", "close": 172.38, "volume": 1996395.0}, {"date": "2025-09-15", "close": 171.765, "volume": 2042714.0}, {"date": "2025-09-16", "close": 172.08, "volume": 3189333.0}, {"date": "2025-09-17", "close": 173.59, "volume": 1883700.0}, {"date": "2025-09-18", "close": 173.17, "volume": 2354764.0}, {"date": "2025-09-19", "close": 173.09, "volume": 8449842.0}, {"date": "2025-09-22", "close": 173.42, "volume": 2842923.0}, {"date": "2025-09-23", "close": 174.07, "volume": 2158910.0}, {"date": "2025-09-24", "close": 167.35, "volume": 3099094.0}, {"date": "2025-09-25", "close": 168.32, "volume": 1944289.0}, {"date": "2025-09-26", "close": 193.35, "volume": 14485680.0}, {"date": "2025-09-29", "close": 202.05, "volume": 22698540.0}, {"date": "2025-09-30", "close": 201.7, "volume": 8930135.0}, {"date": "2025-10-01", "close": 201.63, "volume": 3764653.0}, {"date": "2025-10-02", "close": 201.0, "volume": 5497447.0}, {"date": "2025-10-03", "close": 200.69, "volume": 3672125.0}, {"date": "2025-10-06", "close": 200.46, "volume": 5540972.0}, {"date": "2025-10-07", "close": 200.02, "volume": 3385236.0}, {"date": "2025-10-08", "close": 200.01, "volume": 3883181.0}, {"date": "2025-10-09", "close": 200.05, "volume": 3618268.0}, {"date": "2025-10-10", "close": 200.02, "volume": 3524147.0}, {"date": "2025-10-13", "close": 200.29, "volume": 2431568.0}, {"date": "2025-10-14", "close": 200.2, "volume": 3145850.0}, {"date": "2025-10-15", "close": 200.75, "volume": 3807297.0}, {"date": "2025-10-16", "close": 200.35, "volume": 2631726.0}, {"date": "2025-10-17", "close": 200.3, "volume": 4512065.0}, {"date": "2025-10-20", "close": 200.59, "volume": 2322808.0}, {"date": "2025-10-21", "close": 200.55, "volume": 2619994.0}, {"date": "2025-10-22", "close": 200.75, "volume": 3836583.0}, {"date": "2025-10-23", "close": 200.62, "volume": 3357439.0}, {"date": "2025-10-24", "close": 200.84, "volume": 3406108.0}, {"date": "2025-10-27", "close": 200.5, "volume": 1939285.0}, {"date": "2025-10-28", "close": 200.3, "volume": 3019130.0}, {"date": "2025-10-29", "close": 200.2, "volume": 2166734.0}, {"date": "2025-10-30", "close": 199.92, "volume": 2144067.0}, {"date": "2025-10-31", "close": 200.06, "volume": 2267258.0}, {"date": "2025-11-03", "close": 199.89, "volume": 2618654.0}, {"date": "2025-11-04", "close": 200.78, "volume": 1772238.0}, {"date": "2025-11-05", "close": 200.74, "volume": 1301623.0}, {"date": "2025-11-06", "close": 200.38, "volume": 1953206.0}, {"date": "2025-11-07", "close": 200.6, "volume": 1755971.0}, {"date": "2025-11-10", "close": 201.4, "volume": 1623203.0}, {"date": "2025-11-11", "close": 201.93, "volume": 1717609.0}, {"date": "2025-11-12", "close": 202.0, "volume": 2634485.0}, {"date": "2025-11-13", "close": 201.34, "volume": 1727883.0}, {"date": "2025-11-14", "close": 201.06, "volume": 1767488.0}, {"date": "2025-11-17", "close": 200.77, "volume": 2944424.0}, {"date": "2025-11-18", "close": 201.81, "volume": 2394511.0}, {"date": "2025-11-19", "close": 201.58, "volume": 2024769.0}, {"date": "2025-11-20", "close": 201.12, "volume": 1823512.0}, {"date": "2025-11-21", "close": 200.69, "volume": 3904708.0}, {"date": "2025-11-24", "close": 201.05, "volume": 3114537.0}, {"date": "2025-11-25", "close": 201.66, "volume": 1234267.0}, {"date": "2025-11-26", "close": 201.92, "volume": 1627257.0}, {"date": "2025-11-28", "close": 202.03, "volume": 896779.0}, {"date": "2025-12-01", "close": 202.62, "volume": 3570226.0}, {"date": "2025-12-02", "close": 203.24, "volume": 2288373.0}, {"date": "2025-12-03", "close": 203.21, "volume": 1516973.0}, {"date": "2025-12-04", "close": 203.44, "volume": 1625375.0}, {"date": "2025-12-05", "close": 203.92, "volume": 1936731.0}, {"date": "2025-12-08", "close": 203.53, "volume": 1534664.0}, {"date": "2025-12-09", "close": 203.82, "volume": 1886186.0}, {"date": "2025-12-10", "close": 203.51, "volume": 2010119.0}, {"date": "2025-12-11", "close": 203.66, "volume": 2393218.0}, {"date": "2025-12-12", "close": 203.73, "volume": 2269883.0}, {"date": "2025-12-15", "close": 204.2, "volume": 3225089.0}, {"date": "2025-12-16", "close": 204.2, "volume": 1667816.0}, {"date": "2025-12-17", "close": 203.63, "volume": 1964660.0}, {"date": "2025-12-18", "close": 203.9, "volume": 1467396.0}, {"date": "2025-12-19", "close": 203.92, "volume": 5760577.0}, {"date": "2025-12-22", "close": 203.79, "volume": 1194226.0}, {"date": "2025-12-23", "close": 204.27, "volume": 1450244.0}, {"date": "2025-12-24", "close": 204.78, "volume": 469489.0}, {"date": "2025-12-26", "close": 204.79, "volume": 474397.0}, {"date": "2025-12-29", "close": 204.27, "volume": 1388286.0}, {"date": "2025-12-30", "close": 204.35, "volume": 760794.0}, {"date": "2025-12-31", "close": 204.33, "volume": 1404090.0}, {"date": "2026-01-02", "close": 204.41, "volume": 1944230.0}, {"date": "2026-01-05", "close": 204.36, "volume": 1975078.0}, {"date": "2026-01-06", "close": 204.28, "volume": 1551284.0}, {"date": "2026-01-07", "close": 204.5, "volume": 1917735.0}, {"date": "2026-01-08", "close": 204.22, "volume": 1548136.0}, {"date": "2026-01-09", "close": 204.1, "volume": 1251774.0}, {"date": "2026-01-12", "close": 204.25, "volume": 2744610.0}, {"date": "2026-01-13", "close": 204.33, "volume": 2179545.0}, {"date": "2026-01-14", "close": 204.2, "volume": 1261174.0}, {"date": "2026-01-15", "close": 204.15, "volume": 1214827.0}, {"date": "2026-01-16", "close": 204.25, "volume": 2067882.0}, {"date": "2026-01-20", "close": 204.0, "volume": 2599915.0}, {"date": "2026-01-21", "close": 204.15, "volume": 1446172.0}, {"date": "2026-01-22", "close": 204.38, "volume": 1935355.0}, {"date": "2026-01-23", "close": 204.0, "volume": 1644702.0}, {"date": "2026-01-26", "close": 204.4, "volume": 1991778.0}, {"date": "2026-01-27", "close": 204.37, "volume": 1283190.0}, {"date": "2026-01-28", "close": 203.94, "volume": 1754255.0}, {"date": "2026-01-29", "close": 203.95, "volume": 2661672.0}, {"date": "2026-01-30", "close": 203.92, "volume": 4233663.0}, {"date": "2026-02-02", "close": 203.6, "volume": 2064507.0}, {"date": "2026-02-03", "close": 201.39, "volume": 6727161.0}, {"date": "2026-02-04", "close": 196.84, "volume": 11261030.0}, {"date": "2026-02-05", "close": 197.93, "volume": 4006807.0}, {"date": "2026-02-06", "close": 200.0, "volume": 3744261.0}, {"date": "2026-02-09", "close": 200.87, "volume": 4441480.0}, {"date": "2026-02-10", "close": 202.58, "volume": 2839645.0}, {"date": "2026-02-11", "close": 202.24, "volume": 2806067.0}, {"date": "2026-02-12", "close": 200.46, "volume": 4249740.0}, {"date": "2026-02-13", "close": 200.62, "volume": 2124569.0}, {"date": "2026-02-17", "close": 199.53, "volume": 3742422.0}, {"date": "2026-02-18", "close": 200.23, "volume": 1905140.0}, {"date": "2026-02-19", "close": 199.88, "volume": 1310309.0}, {"date": "2026-02-20", "close": 200.4, "volume": 2255141.0}, {"date": "2026-02-23", "close": 200.48, "volume": 1904088.0}, {"date": "2026-02-24", "close": 201.0, "volume": 2863558.0}, {"date": "2026-02-25", "close": 201.98, "volume": 1751667.0}, {"date": "2026-02-26", "close": 201.07, "volume": 1520004.0}, {"date": "2026-02-27", "close": 200.57, "volume": 2619218.0}, {"date": "2026-03-02", "close": 201.06, "volume": 2011617.0}, {"date": "2026-03-03", "close": 201.22, "volume": 2230226.0}, {"date": "2026-03-04", "close": 201.73, "volume": 2062097.0}, {"date": "2026-03-05", "close": 200.76, "volume": 1942448.0}, {"date": "2026-03-06", "close": 198.0, "volume": 4946983.0}, {"date": "2026-03-09", "close": 199.27, "volume": 3344250.0}, {"date": "2026-03-10", "close": 200.07, "volume": 2851438.0}, {"date": "2026-03-11", "close": 199.92, "volume": 3607196.0}, {"date": "2026-03-12", "close": 199.08, "volume": 1772211.0}, {"date": "2026-03-13", "close": 199.24, "volume": 1385742.0}, {"date": "2026-03-16", "close": 200.21, "volume": 1840702.0}, {"date": "2026-03-17", "close": 200.13, "volume": 1377481.0}, {"date": "2026-03-18", "close": 200.61, "volume": 2118914.0}, {"date": "2026-03-19", "close": 200.69, "volume": 1629740.0}, {"date": "2026-03-20", "close": 200.51, "volume": 5139417.0}, {"date": "2026-03-23", "close": 201.13, "volume": 2886911.0}, {"date": "2026-03-24", "close": 201.62, "volume": 1976777.0}, {"date": "2026-03-25", "close": 202.34, "volume": 2279283.0}, {"date": "2026-03-26", "close": 201.91, "volume": 2864877.0}, {"date": "2026-03-27", "close": 202.01, "volume": 2001786.0}, {"date": "2026-03-30", "close": 202.57, "volume": 1576707.0}, {"date": "2026-03-31", "close": 203.87, "volume": 3506126.0}, {"date": "2026-04-01", "close": 203.58, "volume": 2179656.0}, {"date": "2026-04-02", "close": 203.6, "volume": 872673.0}, {"date": "2026-04-06", "close": 204.16, "volume": 960984.0}, {"date": "2026-04-07", "close": 203.95, "volume": 1265839.0}, {"date": "2026-04-08", "close": 203.99, "volume": 2123573.0}, {"date": "2026-04-09", "close": 202.2, "volume": 2371041.0}, {"date": "2026-04-10", "close": 202.74, "volume": 1542409.0}, {"date": "2026-04-13", "close": 202.56, "volume": 1367438.0}, {"date": "2026-04-14", "close": 202.85, "volume": 1344986.0}, {"date": "2026-04-15", "close": 203.24, "volume": 2134720.0}, {"date": "2026-04-16", "close": 203.37, "volume": 1558185.0}, {"date": "2026-04-17", "close": 203.83, "volume": 1709756.0}, {"date": "2026-04-20", "close": 203.36, "volume": 1373703.0}, {"date": "2026-04-21", "close": 203.55, "volume": 1010617.0}, {"date": "2026-04-22", "close": 202.78, "volume": 1404974.0}, {"date": "2026-04-23", "close": 202.51, "volume": 1330368.0}, {"date": "2026-04-24", "close": 202.67, "volume": 1125150.0}, {"date": "2026-04-27", "close": 202.45, "volume": 1833163.0}, {"date": "2026-04-28", "close": 202.53, "volume": 1715263.0}, {"date": "2026-04-29", "close": 202.67, "volume": 1327024.0}, {"date": "2026-04-30", "close": 202.37, "volume": 1791040.0}, {"date": "2026-05-01", "close": 202.09, "volume": 1250081.0}, {"date": "2026-05-04", "close": 201.82, "volume": 1429701.0}, {"date": "2026-05-05", "close": 201.57, "volume": 1401221.0}, {"date": "2026-05-06", "close": 200.79, "volume": 2845478.0}, {"date": "2026-05-07", "close": 200.85, "volume": 2215058.0}, {"date": "2026-05-08", "close": 200.44, "volume": 2738171.0}, {"date": "2026-05-11", "close": 200.22, "volume": 2373085.0}, {"date": "2026-05-12", "close": 200.19, "volume": 2134190.0}, {"date": "2026-05-13", "close": 200.18, "volume": 2184329.0}, {"date": "2026-05-14", "close": 200.78, "volume": 1107186.0}, {"date": "2026-05-15", "close": 200.64, "volume": 1768681.0}, {"date": "2026-05-18", "close": 201.05, "volume": 2291883.0}, {"date": "2026-05-19", "close": 201.7, "volume": 1521653.0}, {"date": "2026-05-20", "close": 201.59, "volume": 1489032.0}, {"date": "2026-05-21", "close": 201.87, "volume": 1331369.0}, {"date": "2026-05-22", "close": 200.97, "volume": 2333935.0}, {"date": "2026-05-26", "close": 201.13, "volume": 1518093.0}, {"date": "2026-05-27", "close": 200.68, "volume": 1554399.0}, {"date": "2026-05-28", "close": 201.15, "volume": 1640427.0}, {"date": "2026-05-29", "close": 201.72, "volume": 5220806.0}, {"date": "2026-06-01", "close": 202.0, "volume": 1500119.0}, {"date": "2026-06-02", "close": 202.01, "volume": 1713329.0}, {"date": "2026-06-03", "close": 202.63, "volume": 1656276.0}, {"date": "2026-06-04", "close": 203.4, "volume": 2714941.0}, {"date": "2026-06-05", "close": 203.0, "volume": 2425408.0}, {"date": "2026-06-08", "close": 203.2, "volume": 1530796.0}, {"date": "2026-06-09", "close": 202.48, "volume": 1335956.0}, {"date": "2026-06-10", "close": 203.2, "volume": 1561546.0}, {"date": "2026-06-11", "close": 203.05, "volume": 1590635.0}, {"date": "2026-06-12", "close": 203.27, "volume": 1690370.0}, {"date": "2026-06-15", "close": 203.12, "volume": 1092705.0}, {"date": "2026-06-16", "close": 203.02, "volume": 927783.0}, {"date": "2026-06-17", "close": 203.02, "volume": 3134368.0}, {"date": "2026-06-18", "close": 202.15, "volume": 5918900.0}, {"date": "2026-06-22", "close": 202.97, "volume": 2119106.0}, {"date": "2026-06-23", "close": 203.52, "volume": 1971707.0}, {"date": "2026-06-24", "close": 204.52, "volume": 2957991.0}, {"date": "2026-06-25", "close": 204.73, "volume": 1926855.0}, {"date": "2026-06-26", "close": 205.25, "volume": 3121762.0}, {"date": "2026-06-29", "close": 205.05, "volume": 1432727.0}, {"date": "2026-06-30", "close": 205.04, "volume": 1809943.0}, {"date": "2026-07-01", "close": 205.45, "volume": 1725376.0}, {"date": "2026-07-02", "close": 205.21, "volume": 2302979.0}, {"date": "2026-07-06", "close": 205.21, "volume": 2439144.0}, {"date": "2026-07-07", "close": 205.44, "volume": 1443719.0}, {"date": "2026-07-08", "close": 204.89, "volume": 1019575.0}, {"date": "2026-07-09", "close": 206.56, "volume": 1722406.0}, {"date": "2026-07-10", "close": 206.41, "volume": 1228558.0}, {"date": "2026-07-13", "close": 206.35, "volume": 1385499.0}, {"date": "2026-07-14", "close": 206.65, "volume": 1553116.0}, {"date": "2026-07-15", "close": 207.27, "volume": 4513126.0}, {"date": "2026-07-16", "close": 207.84, "volume": 2709292.0}, {"date": "2026-07-17", "close": 208.9, "volume": 3883837.0}, {"date": "2026-07-20", "close": 209.29, "volume": 1696864.0}, {"date": "2026-07-21", "close": 209.04, "volume": 2032283.0}, {"date": "2026-07-22", "close": 208.95, "volume": 2880210.0}, {"date": "2026-07-23", "close": 209.0, "volume": 2017933.0}, {"date": "2026-07-24", "close": 209.06, "volume": 2026623.0}], "refreshing": true}