{"ticker": "MA", "overview": {"cik": "1141391", "ticker": "MA", "name": "Mastercard Inc", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001141391-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010290", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001141391-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010168", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001141391-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001141391-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008859", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008686", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008604", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001427531-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008466", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008397", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001141391-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008244", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001141391-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001141391-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007702", "price_sensitive": false}]}, "description": "Mastercard Inc trades as MA on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 1,425 insider filings for the company, from May 2006 to October 2026. Across those, 44 insiders disclosed 17 open-market purchases totalling $8.28M against 688 sales totalling $10.45B. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 8280672.8564255, "sell_n": 688, "sell_sum": 10454217687.553888, "net": -10445937014.697462, "insiders": 44, "first_date": "2006-05-25", "last_date": "2026-10-16"}, "metrics": {"ticker": "MA", "has_prices": true, "as_of": "2026-09-22", "last": 555.89, "prev_close": 567.65, "change": -11.759999999999991, "change_pct": -0.020716991103673022, "session_volume": 3816903.0, "vwap_5": 563.859356445015, "vwap_20": 577.4643635507422, "vwap_60": 559.2678303366389, "vwap_250": 532.8869573295682, "high_52w": 599.86, "low_52w": 471.55, "avg_volume_20": 2685709.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001141391-26-000118", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Hai Ling", "who_key": "Ling Hai", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2676540.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO trims $2.7M of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1923565/000114139126000118/0001141391-26-000118-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001141391-26-000116", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Julius Genachowski", "who_key": "GENACHOWSKI JULIUS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 435417.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $435K of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184231/000114139126000116/0001141391-26-000116-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "HOUSE-2026-20035563-T14", "src": "CONGRESS", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "026$15,001 -\n$50,000\nF S: New\nSP Mastercard Incorporated Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps MA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45522}, {"id": "0001141391-26-000104", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "J. Mehra Sachin", "who_key": "SACHIN J. MEHRA", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1907344.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims MA: $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1427531/000114139126000104/0001141391-26-000104-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001141391-26-000102", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Linda Pistecchia Kirkpatrick", "who_key": "Kirkpatrick Linda Pistecchia", "role": "Chief Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 547837.4199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims MA: $548K", "source_url": "https://www.sec.gov/Archives/edgar/data/1838202/000114139126000102/0001141391-26-000102-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001427531-26-000005", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "J. Mehra Sachin", "who_key": "SACHIN J. MEHRA", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4868202.7662, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A top exec cashes out $4.9M of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1427531/000142753126000005/0001427531-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001141391-26-000100", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Linda Pistecchia Kirkpatrick", "who_key": "Kirkpatrick Linda Pistecchia", "role": "Chief Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 673200.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims MA: $673K", "source_url": "https://www.sec.gov/Archives/edgar/data/1838202/000114139126000100/0001141391-26-000100-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001141391-26-000085", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Michael Miebach", "who_key": "Miebach Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19083623.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The CEO cashes out $19.1M of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1771933/000114139126000085/0001141391-26-000085-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001141391-26-000076", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Sandra A. Arkell", "who_key": "Arkell Sandra A", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 185760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside MA is selling \u2014 $186K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000076/0001141391-26-000076-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001141391-26-000077", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Edward Grunde McLaughlin", "who_key": "McLaughlin Edward Grunde", "role": "President & CTO, MA Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10590347.234100001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$10.6M sale: The president lightens up on MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000077/0001141391-26-000077-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001141391-26-000072", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Sandra A. Arkell", "who_key": "Arkell Sandra A", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 216000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $216K of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000072/0001141391-26-000072-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170802}, {"id": "0001141391-26-000070", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Raj Seshadri", "who_key": "Seshadri Raj", "role": "Chief Commercial Pmts Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3581976.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A top exec takes $3.6M off the table in MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000070/0001141391-26-000070-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "0001141391-26-000069", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Edward Grunde McLaughlin", "who_key": "McLaughlin Edward Grunde", "role": "President & CTO, MA Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7489186.584, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $7.5M of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000069/0001141391-26-000069-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "13F-1569205-0001569205-26-000012-57636Q104", "src": "13F", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 639458194.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith opens a new position in Mastercard Incorporated ($639M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001141391-26-000066", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Oki Matsumoto", "who_key": "Matsumoto Oki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48260.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000066/0001141391-26-000066-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193842}, {"id": "0001141391-26-000054", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Oki Matsumoto", "who_key": "Matsumoto Oki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000054/0001141391-26-000054-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000055", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Gabrielle Sulzberger", "who_key": "Sulzberger Gabrielle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000055/0001141391-26-000055-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000056", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Youngme E. Moon", "who_key": "Moon Youngme E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000056/0001141391-26-000056-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000057", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Lance Darrell Gordon Uggla", "who_key": "Uggla Lance Darrell Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000057/0001141391-26-000057-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000058", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Candido Bracher", "who_key": "Bracher Candido", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000058/0001141391-26-000058-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000059", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Merit E. Janow", "who_key": "Janow Merit E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000059/0001141391-26-000059-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000060", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Julius Genachowski", "who_key": "GENACHOWSKI JULIUS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000060/0001141391-26-000060-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000061", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Choon Phong Goh", "who_key": "Goh Choon Phong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000061/0001141391-26-000061-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000062", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000062/0001141391-26-000062-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000063", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Harit Talwar", "who_key": "Talwar Harit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000063/0001141391-26-000063-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001141391-26-000064", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Rima Qureshi", "who_key": "Qureshi Rima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 813131.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000064/0001141391-26-000064-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-6", "src": "CONGRESS", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads MA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "HOUSE-2026-20034906-T37", "src": "CONGRESS", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "rust > Bank of America\nMastercard Incorporated Common\nStock", "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": "Hon. Gilbert Cisneros sells MA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0002100119-26-000867", "src": "13DG", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Mastercard Inc", "who_key": "Mastercard 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-Business Services, NEC", "country": "United States", "headline": "Mastercard Inc takes a 6.82% passive stake in MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/0002100119-26-000867-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002006397-26-000007", "src": "13DG", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Mastercard Foundation Asset Management Corp", "who_key": "Mastercard Foundation Asset Management Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Mastercard Foundation Asset Management Corp adjusts its stake in MA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2006397/0002006397-26-000007-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}], "recent_buys": [{"id": "0001141391-23-000161", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 390960.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director backs MA with $391K", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000161/0001141391-23-000161-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569042}, {"id": "0001141391-20-000070", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Lance Darrell Gordon Uggla", "who_key": "Uggla Lance Darrell Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 265000.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board insider adds $265K of MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000070/0001141391-20-000070-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495762}, {"id": "0001141391-19-000139", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 468603.20050000004, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000139/0001141391-19-000139-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801042}, {"id": "0001141391-19-000134", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Lance Darrell Gordon Uggla", "who_key": "Uggla Lance Darrell Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 413560.45, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000134/0001141391-19-000134-index.htm", "trade_date": "2019-08-01", "timestamp": "2019-08-01", "mins": 3816882}, {"id": "0001141391-18-000131", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Richard K. Davis", "who_key": "DAVIS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 486014.75999999995, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139118000131/0001141391-18-000131-index.htm", "trade_date": "2018-11-02", "timestamp": "2018-11-02", "mins": 4208562}, {"id": "0001225208-15-004336", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Martina Hundmejean", "who_key": "HUNDMEJEAN MARTINA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 621.8749255, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying MA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000122520815004336/0001225208-15-004336-index.htm", "trade_date": "2014-05-12", "timestamp": "2014-05-12", "mins": 6562962}, {"id": "0001181431-10-027941", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Nancy J. Karch", "who_key": "KARCH NANCY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59322.371, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying MA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143110027941/0001181431-10-027941-index.htm", "trade_date": "2010-05-19", "timestamp": "2010-05-19", "mins": 8656722}, {"id": "0001181431-08-046519", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Martina Hundmejean", "who_key": "HUNDMEJEAN MARTINA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45980.200000000004, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108046519/0001181431-08-046519-index.htm", "trade_date": "2008-08-06", "timestamp": "2008-08-06", "mins": 9594162}, {"id": "0001181431-06-051888", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Chris McWilton", "who_key": "McWilton Chris", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199080.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 5 insiders into MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143106051888/0001181431-06-051888-index.htm", "trade_date": "2006-09-06", "timestamp": "2006-09-06", "mins": 10602162}, {"id": "0001181431-06-033969", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Webster Roy Dunbar", "who_key": "Dunbar Webster Roy", "role": "President Technology Operation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2125500.0, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 6 buying MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143106033969/0001181431-06-033969-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743282}, {"id": "0001181431-06-033968", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Noah J. Hanft", "who_key": "Hanft Noah J", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 312000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "7 insiders pile into MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143106033968/0001181431-06-033968-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743282}, {"id": "0001181431-06-033966", "src": "INSIDERS", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "MASTERCARD INC", "who": "Alan Heuer", "who_key": "Heuer Alan", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1950000.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "8 insiders pile into MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143106033966/0001181431-06-033966-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743282}], "institutional": [{"id": "13F-1569205-0001569205-26-000012-57636Q104", "src": "13F", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 639458194.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith opens a new position in Mastercard Incorporated ($639M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000867", "src": "13DG", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Mastercard Inc", "who_key": "Mastercard 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-Business Services, NEC", "country": "United States", "headline": "Mastercard Inc takes a 6.82% passive stake in MA", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/0002100119-26-000867-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002006397-26-000007", "src": "13DG", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Mastercard Foundation Asset Management Corp", "who_key": "Mastercard Foundation Asset Management Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Mastercard Foundation Asset Management Corp adjusts its stake in MA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2006397/0002006397-26-000007-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}, {"id": "13F-1067983-0001193125-26-226661-57636Q104", "src": "13F", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 2275897610.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $2.3B of MA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13F-19617-0000019617-26-000212-57636Q104", "src": "13F", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 17819577045.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $17.8B of MA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13F-886982-0000886982-26-000274-57636Q104", "src": "13F", "ticker": "MA", "cik": "", "company": "Mastercard Inc", "company_raw": "Mastercard Incorporated", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4228603059.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds $4.2B of MA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000274/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000102909-26-001787", "src": "13DG", "ticker": "MA", "cik": "1141391", "company": "Mastercard Inc", "company_raw": "Mastercard Inc", "who": "Mastercard Inc", "who_key": "Mastercard Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Mastercard Inc adjusts its stake in MA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/0000102909-26-001787-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mastercard Incorporated Common Stock", "new_value": "Mastercard Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001141391", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001141391", "applied": 1, "detected_at": "2026-10-26T02:15:47.356154"}]}, "key_people": [{"who": "Mastercard Foundation", "who_key": "Mastercard Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7842014096.65, "net": -7842014096.65, "trades": 135, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42192414.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924022137/0001415889-24-022137-index.htm"}, {"action": "SELL", "amount": 42032160.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924021995/0001415889-24-021995-index.htm"}, {"action": "SELL", "amount": 44436791.5, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924021832/0001415889-24-021832-index.htm"}, {"action": "SELL", "amount": 50951897.4, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924021715/0001415889-24-021715-index.htm"}, {"action": "SELL", "amount": 55746763.8, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924021548/0001415889-24-021548-index.htm"}, {"action": "SELL", "amount": 62540854.8, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924018288/0001415889-24-018288-index.htm"}, {"action": "SELL", "amount": 62031626.4, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924018199/0001415889-24-018199-index.htm"}, {"action": "SELL", "amount": 60189666.1, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924018089/0001415889-24-018089-index.htm"}, {"action": "SELL", "amount": 52025126.0, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924017902/0001415889-24-017902-index.htm"}, {"action": "SELL", "amount": 50068925.4, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924017801/0001415889-24-017801-index.htm"}, {"action": "SELL", "amount": 48493004.4, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924017538/0001415889-24-017538-index.htm"}, {"action": "SELL", "amount": 47719517.6, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924017438/0001415889-24-017438-index.htm"}, {"action": "SELL", "amount": 51461462.800000004, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924017083/0001415889-24-017083-index.htm"}, {"action": "SELL", "amount": 49507136.0, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924016812/0001415889-24-016812-index.htm"}, {"action": "SELL", "amount": 48070044.0, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924016600/0001415889-24-016600-index.htm"}, {"action": "SELL", "amount": 50073520.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924016463/0001415889-24-016463-index.htm"}, {"action": "SELL", "amount": 50606948.300000004, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924016314/0001415889-24-016314-index.htm"}, {"action": "SELL", "amount": 51822208.5, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924016156/0001415889-24-016156-index.htm"}, {"action": "SELL", "amount": 51101799.6, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924015882/0001415889-24-015882-index.htm"}, {"action": "SELL", "amount": 51187305.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924015695/0001415889-24-015695-index.htm"}, {"action": "SELL", "amount": 49184333.1, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924015513/0001415889-24-015513-index.htm"}, {"action": "SELL", "amount": 48556882.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924015252/0001415889-24-015252-index.htm"}, {"action": "SELL", "amount": 45494409.900000006, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924015118/0001415889-24-015118-index.htm"}, {"action": "SELL", "amount": 46041268.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924014976/0001415889-24-014976-index.htm"}, {"action": "SELL", "amount": 48777982.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924014821/0001415889-24-014821-index.htm"}], "latest": {"action": "SELL", "amount": 42192414.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000141588924022137/0001415889-24-022137-index.htm"}}, {"who": "MasterCard Foundation", "who_key": "MasterCard Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1274652609.0596, "net": -1274652609.0596, "trades": 145, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14710523.124, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117006333/0001140361-17-006333-index.htm"}, {"action": "SELL", "amount": 21864556.5025, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117005448/0001140361-17-005448-index.htm"}, {"action": "SELL", "amount": 21748793.741499998, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117004618/0001140361-17-004618-index.htm"}, {"action": "SELL", "amount": 21862936.726, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117003967/0001140361-17-003967-index.htm"}, {"action": "SELL", "amount": 22463716.614, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117003314/0001140361-17-003314-index.htm"}, {"action": "SELL", "amount": 22451701.563, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117002741/0001140361-17-002741-index.htm"}, {"action": "SELL", "amount": 22278337.636, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117002330/0001140361-17-002330-index.htm"}, {"action": "SELL", "amount": 5083531.7792, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116087458/0001140361-16-087458-index.htm"}, {"action": "SELL", "amount": 7500362.2192, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116087139/0001140361-16-087139-index.htm"}, {"action": "SELL", "amount": 7548550.664, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116086478/0001140361-16-086478-index.htm"}, {"action": "SELL", "amount": 7638011.328, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116085429/0001140361-16-085429-index.htm"}, {"action": "SELL", "amount": 7623517.9984, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116084790/0001140361-16-084790-index.htm"}, {"action": "SELL", "amount": 7695028.4304, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116084176/0001140361-16-084176-index.htm"}, {"action": "SELL", "amount": 7482562.0768, "date": "2016-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116083664/0001140361-16-083664-index.htm"}, {"action": "SELL", "amount": 5407252.2064000005, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116075956/0001140361-16-075956-index.htm"}, {"action": "SELL", "amount": 8129486.4, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116075498/0001140361-16-075498-index.htm"}, {"action": "SELL", "amount": 7997208.800000001, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116074831/0001140361-16-074831-index.htm"}, {"action": "SELL", "amount": 7952028.0, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116073867/0001140361-16-073867-index.htm"}, {"action": "SELL", "amount": 7808987.2, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116073394/0001140361-16-073394-index.htm"}, {"action": "SELL", "amount": 7781547.2, "date": "2016-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116073017/0001140361-16-073017-index.htm"}, {"action": "SELL", "amount": 7658674.8, "date": "2016-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116072677/0001140361-16-072677-index.htm"}, {"action": "SELL", "amount": 8939555.5478, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116051818/0001140361-16-051818-index.htm"}, {"action": "SELL", "amount": 13324781.22, "date": "2016-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116050968/0001140361-16-050968-index.htm"}, {"action": "SELL", "amount": 13955665.9725, "date": "2016-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116050330/0001140361-16-050330-index.htm"}, {"action": "SELL", "amount": 13925489.542499999, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036116049565/0001140361-16-049565-index.htm"}], "latest": {"action": "SELL", "amount": 14710523.124, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114036117006333/0001140361-17-006333-index.htm"}}, {"who": "Ajay Banga", "who_key": "BANGA AJAY", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 325556285.0963, "net": -325556285.0963, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23420233.400000002, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000147/0001141391-21-000147-index.htm"}, {"action": "SELL", "amount": 49431727.1049, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000108/0001141391-21-000108-index.htm"}, {"action": "SELL", "amount": 19290278.1852, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000157/0001141391-20-000157-index.htm"}, {"action": "SELL", "amount": 32159017.71, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000118/0001141391-20-000118-index.htm"}, {"action": "SELL", "amount": 23435632.8827, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000108/0001141391-20-000108-index.htm"}, {"action": "SELL", "amount": 63382394.7952, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000080/0001141391-19-000080-index.htm"}, {"action": "SELL", "amount": 44449505.9904, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139118000062/0001141391-18-000062-index.htm"}, {"action": "SELL", "amount": 18968121.8712, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139117000067/0001141391-17-000067-index.htm"}, {"action": "SELL", "amount": 16990343.5342, "date": "2016-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139116000151/0001141391-16-000151-index.htm"}, {"action": "SELL", "amount": 9134078.1752, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000122520815011503/0001225208-15-011503-index.htm"}, {"action": "SELL", "amount": 7772817.582, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000122520814012467/0001225208-14-012467-index.htm"}, {"action": "SELL", "amount": 17122133.8653, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000122520813011649/0001225208-13-011649-index.htm"}], "latest": {"action": "SELL", "amount": 23420233.400000002, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000147/0001141391-21-000147-index.htm"}}, {"who": "Craig Vosburg", "who_key": "Vosburg Craig", "role": "Chief Services Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 91576202.0488, "net": -91576202.0488, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3328528.0588, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000114/0001141391-25-000114-index.htm"}, {"action": "SELL", "amount": 5545364.1964, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000108/0001141391-25-000108-index.htm"}, {"action": "SELL", "amount": 8220593.5197, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000104/0001141391-25-000104-index.htm"}, {"action": "SELL", "amount": 6118671.0508, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000053/0001141391-25-000053-index.htm"}, {"action": "SELL", "amount": 6191557.2789, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000025/0001141391-25-000025-index.htm"}, {"action": "SELL", "amount": 7968215.4074, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000020/0001141391-25-000020-index.htm"}, {"action": "SELL", "amount": 4072169.68, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000124/0001141391-24-000124-index.htm"}, {"action": "SELL", "amount": 4038043.84, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000109/0001141391-24-000109-index.htm"}, {"action": "SELL", "amount": 4150606.5822, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000101/0001141391-24-000101-index.htm"}, {"action": "SELL", "amount": 6230100.0192, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000015/0001141391-24-000015-index.htm"}, {"action": "SELL", "amount": 5825339.548599999, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000004/0001141391-24-000004-index.htm"}, {"action": "SELL", "amount": 2358860.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000141/0001141391-23-000141-index.htm"}, {"action": "SELL", "amount": 2533200.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000124/0001141391-23-000124-index.htm"}, {"action": "SELL", "amount": 2406825.6182999997, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000004/0001141391-23-000004-index.htm"}, {"action": "SELL", "amount": 2280428.7532, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139122000169/0001141391-22-000169-index.htm"}, {"action": "SELL", "amount": 569765.9366, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139122000066/0001141391-22-000066-index.htm"}, {"action": "SELL", "amount": 2074660.0, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139122000010/0001141391-22-000010-index.htm"}, {"action": "SELL", "amount": 3817037.6986, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000106/0001141391-21-000106-index.htm"}, {"action": "SELL", "amount": 2660480.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000179/0001141391-20-000179-index.htm"}, {"action": "SELL", "amount": 2211773.6995, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000122/0001141391-19-000122-index.htm"}, {"action": "SELL", "amount": 1822542.9336, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000037/0001141391-19-000037-index.htm"}, {"action": "SELL", "amount": 3253538.074, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139118000061/0001141391-18-000061-index.htm"}, {"action": "SELL", "amount": 2014473.0599999998, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139117000139/0001141391-17-000139-index.htm"}, {"action": "SELL", "amount": 193172.625, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139117000034/0001141391-17-000034-index.htm"}, {"action": "SELL", "amount": 1690254.4679999999, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139116000242/0001141391-16-000242-index.htm"}], "latest": {"action": "SELL", "amount": 3328528.0588, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000114/0001141391-25-000114-index.htm"}}, {"who": "Robert W. Selander", "who_key": "SELANDER ROBERT W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4029.9999999999995, "sold": 87446196.6916, "net": -87442166.6916, "trades": 41, "top_score": 33.4, "lean": "selling", "history": [{"action": "SELL", "amount": 5894869.2293, "date": "2010-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143110014301/0001181431-10-014301-index.htm"}, {"action": "SELL", "amount": 8053667.022700001, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143110009376/0001181431-10-009376-index.htm"}, {"action": "SELL", "amount": 3642648.508, "date": "2010-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143110002340/0001181431-10-002340-index.htm"}, {"action": "SELL", "amount": 10206320.715, "date": "2009-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143109047601/0001181431-09-047601-index.htm"}, {"action": "SELL", "amount": 3122953.5928, "date": "2009-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143109001848/0001181431-09-001848-index.htm"}, {"action": "SELL", "amount": 11489925.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108047806/0001181431-08-047806-index.htm"}, {"action": "SELL", "amount": 12537022.4638, "date": "2008-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108042431/0001181431-08-042431-index.htm"}, {"action": "SELL", "amount": 1272594.03, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108040689/0001181431-08-040689-index.htm"}, {"action": "SELL", "amount": 1317295.05, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108040690/0001181431-08-040690-index.htm"}, {"action": "SELL", "amount": 1526738.5, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108040691/0001181431-08-040691-index.htm"}, {"action": "SELL", "amount": 854145.0, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108040692/0001181431-08-040692-index.htm"}, {"action": "SELL", "amount": 1163554.5, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108035342/0001181431-08-035342-index.htm"}, {"action": "SELL", "amount": 1281483.8599999999, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108035344/0001181431-08-035344-index.htm"}, {"action": "SELL", "amount": 1246180.5, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108035346/0001181431-08-035346-index.htm"}, {"action": "SELL", "amount": 83600.0, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108035350/0001181431-08-035350-index.htm"}, {"action": "SELL", "amount": 1193583.18, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108035363/0001181431-08-035363-index.htm"}, {"action": "SELL", "amount": 982312.52, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108025257/0001181431-08-025257-index.htm"}, {"action": "SELL", "amount": 1103575.48, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108025259/0001181431-08-025259-index.htm"}, {"action": "SELL", "amount": 1420854.68, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108025260/0001181431-08-025260-index.htm"}, {"action": "SELL", "amount": 957055.04, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108025261/0001181431-08-025261-index.htm"}, {"action": "SELL", "amount": 45634.0, "date": "2008-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108025262/0001181431-08-025262-index.htm"}, {"action": "SELL", "amount": 995030.0, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108021612/0001181431-08-021612-index.htm"}, {"action": "SELL", "amount": 1027963.94, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108021613/0001181431-08-021613-index.htm"}, {"action": "SELL", "amount": 992717.45, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108021615/0001181431-08-021615-index.htm"}, {"action": "SELL", "amount": 1069175.0, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143108021616/0001181431-08-021616-index.htm"}], "latest": {"action": "SELL", "amount": 5894869.2293, "date": "2010-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000118143110014301/0001181431-10-014301-index.htm"}}, {"who": "Timothy H. Murphy", "who_key": "Murphy Timothy H", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 87146414.7075, "net": -87146414.7075, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2339198.804, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000118/0001141391-24-000118-index.htm"}, {"action": "SELL", "amount": 2314280.3913, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000105/0001141391-24-000105-index.htm"}, {"action": "SELL", "amount": 2345868.0121999998, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000092/0001141391-24-000092-index.htm"}, {"action": "SELL", "amount": 2947384.05, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000150/0001141391-23-000150-index.htm"}, {"action": "SELL", "amount": 2936945.6917, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000135/0001141391-23-000135-index.htm"}, {"action": "SELL", "amount": 10267355.65, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000078/0001141391-23-000078-index.htm"}, {"action": "SELL", "amount": 5491293.299699999, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139122000104/0001141391-22-000104-index.htm"}, {"action": "SELL", "amount": 19038436.0041, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000063/0001141391-21-000063-index.htm"}, {"action": "SELL", "amount": 15026595.0968, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000107/0001141391-20-000107-index.htm"}, {"action": "SELL", "amount": 13917073.843099998, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000033/0001141391-19-000033-index.htm"}, {"action": "SELL", "amount": 5526515.479, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139118000031/0001141391-18-000031-index.htm"}, {"action": "SELL", "amount": 2708466.9247999997, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139117000042/0001141391-17-000042-index.htm"}, {"action": "SELL", "amount": 1914176.183, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139116000117/0001141391-16-000117-index.htm"}, {"action": "SELL", "amount": 372825.2778, "date": "2015-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000122520815015267/0001225208-15-015267-index.htm"}], "latest": {"action": "SELL", "amount": 2339198.804, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000118/0001141391-24-000118-index.htm"}}, {"who": "Michael Miebach", "who_key": "Miebach Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 80109775.1892, "net": -80109775.1892, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19083623.04, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771933/000114139126000085/0001141391-26-000085-index.htm"}, {"action": "SELL", "amount": 8678717.209999999, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000058/0001141391-25-000058-index.htm"}, {"action": "SELL", "amount": 9781694.0119, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000052/0001141391-25-000052-index.htm"}, {"action": "SELL", "amount": 10169094.723, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000021/0001141391-25-000021-index.htm"}, {"action": "SELL", "amount": 3732365.0701, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000056/0001141391-24-000056-index.htm"}, {"action": "SELL", "amount": 3736438.7139, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000048/0001141391-24-000048-index.htm"}, {"action": "SELL", "amount": 3690908.4136, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000026/0001141391-24-000026-index.htm"}, {"action": "SELL", "amount": 6418893.933, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000011/0001141391-23-000011-index.htm"}, {"action": "SELL", "amount": 3947900.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000189/0001141391-21-000189-index.htm"}, {"action": "SELL", "amount": 2918270.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000207/0001141391-20-000207-index.htm"}, {"action": "SELL", "amount": 1366625.0, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000014/0001141391-20-000014-index.htm"}, {"action": "SELL", "amount": 1324575.0, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000010/0001141391-20-000010-index.htm"}, {"action": "SELL", "amount": 1282525.0, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000006/0001141391-20-000006-index.htm"}, {"action": "SELL", "amount": 1240892.136, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000159/0001141391-19-000159-index.htm"}, {"action": "SELL", "amount": 789450.0, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000143/0001141391-19-000143-index.htm"}, {"action": "SELL", "amount": 632206.96, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000132/0001141391-19-000132-index.htm"}, {"action": "SELL", "amount": 664196.8977, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000055/0001141391-19-000055-index.htm"}, {"action": "SELL", "amount": 651399.08, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000045/0001141391-19-000045-index.htm"}], "latest": {"action": "SELL", "amount": 19083623.04, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771933/000114139126000085/0001141391-26-000085-index.htm"}}, {"who": "Edward Grunde McLaughlin", "who_key": "McLaughlin Edward Grunde", "role": "President & CTO, MA Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69825670.2327, "net": -69825670.2327, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10590347.234100001, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000077/0001141391-26-000077-index.htm"}, {"action": "SELL", "amount": 7489186.584, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000069/0001141391-26-000069-index.htm"}, {"action": "SELL", "amount": 3813338.2214, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000056/0001141391-25-000056-index.htm"}, {"action": "SELL", "amount": 6182127.7756, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139125000019/0001141391-25-000019-index.htm"}, {"action": "SELL", "amount": 4584597.2818, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000014/0001141391-24-000014-index.htm"}, {"action": "SELL", "amount": 4214324.0986, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139124000002/0001141391-24-000002-index.htm"}, {"action": "SELL", "amount": 7519820.319399999, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139123000012/0001141391-23-000012-index.htm"}, {"action": "SELL", "amount": 5515514.477, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139122000012/0001141391-22-000012-index.htm"}, {"action": "SELL", "amount": 4646492.354, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139121000008/0001141391-21-000008-index.htm"}, {"action": "SELL", "amount": 8619386.0793, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139120000002/0001141391-20-000002-index.htm"}, {"action": "SELL", "amount": 4044328.7479, "date": "2019-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139119000002/0001141391-19-000002-index.htm"}, {"action": "SELL", "amount": 2606207.0596, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139118000002/0001141391-18-000002-index.htm"}], "latest": {"action": "SELL", "amount": 10590347.234100001, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141391/000114139126000077/0001141391-26-000077-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -673200.84}, {"date": "2026-08-20", "net": -4868202.7662}, {"date": "2026-08-31", "net": -547837.4199999999}, {"date": "2026-09-02", "net": -1907344.0}, {"date": "2026-10-02", "net": -15001.0}, {"date": "2026-10-12", "net": -435417.7}, {"date": "2026-10-16", "net": -2676540.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001141391-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010290", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001141391-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010168", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010147", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001141391-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001141391-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001141391-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008859", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008686", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008604", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001427531-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008466", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008397", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001141391-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008244", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001141391-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001141391-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007702", "price_sensitive": false}], "performance": {"ticker": "MA", "has_prices": true, "summary": {"n": 61, "avg": 1.5920585077374014, "win_rate": 0.9016393442622951, "best": 4.443497845671758, "worst": -0.03808617407856029, "as_of": "2026-09-22"}, "buys": [{"who": "Terry Smith \u2014 Fundsmith", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 639458194.0, "date": "2026-06-30", "score": 0.0, "ref_price": 513.6, "return": 0.08234034267912765}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 4228603059.0, "date": "2026-03-31", "score": 0.0, "ref_price": 499.66, "return": 0.112536524836889}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2026-03-28", "score": 0.0, "ref_price": 494.0, "return": 0.12528340080971656}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 577.9, "return": -0.03808617407856029}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 527.58, "return": 0.05366010841957607}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 560.97, "return": -0.00905574273134043}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 569.45, "return": -0.02381245061023805}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 574.92, "return": -0.03310025742712025}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 566.29, "return": -0.01836514859877444}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 555.43, "return": 0.0008281871703005535}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 566.01, "return": -0.017879542764262124}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 509.02, "return": 0.09207889670346943}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 506.28, "return": 0.09798925495773093}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-18", "score": 0.0, "ref_price": 494.76, "return": 0.12355485487913331}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-31", "score": 0.0, "ref_price": 463.71, "return": 0.19878803562571437}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-18", "score": 0.0, "ref_price": 448.72, "return": 0.23883490818327677}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 444.65, "return": 0.2501742943888452}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 438.76, "return": 0.26695687847570426}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 438.76, "return": 0.26695687847570426}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-12-07", "score": 0.0, "ref_price": 413.15, "return": 0.3454919520755174}, {"who": "DAVIS RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 390960.0, "date": "2023-11-09", "score": 47.8, "ref_price": 387.96, "return": 0.4328539024641716}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 391.06, "return": 0.42149542269728424}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 395.38, "return": 0.40596388284688145}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-22", "score": 0.0, "ref_price": 402.22, "return": 0.38205459698672356}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 416.3, "return": 0.33531107374489544}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 414.62, "return": 0.34072162462013406}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-22", "score": 0.0, "ref_price": 397.84, "return": 0.39727025940076416}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 402.51, "return": 0.3810588556806042}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-07-05", "score": 0.0, "ref_price": 394.73, "return": 0.4082790768373317}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-11", "score": 0.0, "ref_price": 383.39, "return": 0.4499334880930645}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-20", "score": 0.0, "ref_price": 376.28, "return": 0.4773307111725312}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 379.81, "return": 0.46360022116321314}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-12-07", "score": 0.0, "ref_price": 347.42, "return": 0.6000518104887455}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 283.38, "return": 0.9616416119697931}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 332.57, "return": 0.6714977298012449}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-29", "score": 0.0, "ref_price": 283.69, "return": 0.9594980436391836}, {"who": "Uggla Lance Darrell Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 265000.0, "date": "2020-03-11", "score": 47.3, "ref_price": 269.76, "return": 1.0606835705812574}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-01-21", "score": 0.0, "ref_price": 321.93, "return": 0.7267418382878265}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-11-12", "score": 0.0, "ref_price": 277.14, "return": 1.0058093382406004}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-10-31", "score": 0.0, "ref_price": 276.81, "return": 1.0082005707886275}, {"who": "DAVIS RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 468603.20050000004, "date": "2019-08-12", "score": 53.1, "ref_price": 270.0, "return": 1.0588518518518517}, {"who": "Uggla Lance Darrell Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 413560.45, "date": "2019-08-01", "score": 48.8, "ref_price": 274.16, "return": 1.027611613656259}, {"who": "DAVIS RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486014.75999999995, "date": "2018-11-02", "score": 62.3, "ref_price": 197.72, "return": 1.8115011126846043}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-05", "score": 0.0, "ref_price": 117.5, "return": 3.730978723404255}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 103.22, "return": 4.385487308661112}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-22", "score": 0.0, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-25", "score": 0.0, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "HUNDMEJEAN MARTINA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 621.8749255, "date": "2014-05-12", "score": 25.0, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "KARCH NANCY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59322.371, "date": "2010-05-19", "score": 38.5, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "HUNDMEJEAN MARTINA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45980.200000000004, "date": "2008-08-06", "score": 42.6, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "McWilton Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 199080.0, "date": "2006-09-06", "score": 50.9, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Dunbar Webster Roy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Technology Operation", "amount": 2125500.0, "date": "2006-05-31", "score": 69.6, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Hanft Noah J", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Secretary", "amount": 312000.0, "date": "2006-05-31", "score": 41.9, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Heuer Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 1950000.0, "date": "2006-05-31", "score": 62.2, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Maguire Tara", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 292500.0, "date": "2006-05-31", "score": 54.6, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Michl Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 117000.0, "date": "2006-05-31", "score": 44.3, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "McWilton Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 565500.0, "date": "2006-05-31", "score": 59.7, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "Thom Christopher Dugdale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 585000.0, "date": "2006-05-31", "score": 53.8, "ref_price": 102.12, "return": 4.443497845671758}, {"who": "SELANDER ROBERT W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4029.9999999999995, "date": "2006-05-25", "score": 33.4, "ref_price": 102.12, "return": 4.443497845671758}]}, "price_series": [{"date": "2016-09-22", "close": 102.12, "volume": 3390247.0}, {"date": "2016-09-23", "close": 101.66, "volume": 2757030.0}, {"date": "2016-09-26", "close": 101.16, "volume": 3468932.0}, {"date": "2016-09-27", "close": 101.45, "volume": 3547584.0}, {"date": "2016-09-28", "close": 101.51, "volume": 3629520.0}, {"date": "2016-09-29", "close": 100.61, "volume": 3009058.0}, {"date": "2016-09-30", "close": 101.77, "volume": 4180494.0}, {"date": "2016-10-03", "close": 101.88, "volume": 3696664.0}, {"date": "2016-10-04", "close": 101.22, "volume": 2881907.0}, {"date": "2016-10-05", "close": 102.4, "volume": 3768327.0}, {"date": "2016-10-06", "close": 102.94, "volume": 3875519.0}, {"date": "2016-10-07", "close": 102.25, "volume": 4225327.0}, {"date": "2016-10-10", "close": 102.65, "volume": 2376541.0}, {"date": "2016-10-11", "close": 101.35, "volume": 3412844.0}, {"date": "2016-10-12", "close": 101.36, "volume": 3467809.0}, {"date": "2016-10-13", "close": 100.65, "volume": 3657259.0}, {"date": "2016-10-14", "close": 100.88, "volume": 3280440.0}, {"date": "2016-10-17", "close": 100.85, "volume": 1975502.0}, {"date": "2016-10-18", "close": 101.73, "volume": 2624474.0}, {"date": "2016-10-19", "close": 102.73, "volume": 3305249.0}, {"date": "2016-10-20", "close": 102.55, "volume": 2945336.0}, {"date": "2016-10-21", "close": 102.85, "volume": 3018831.0}, {"date": "2016-10-24", "close": 103.19, "volume": 2565640.0}, {"date": "2016-10-25", "close": 102.88, "volume": 4869340.0}, {"date": "2016-10-26", "close": 103.22, "volume": 3355931.0}, {"date": "2016-10-27", "close": 103.6, "volume": 5087912.0}, {"date": "2016-10-28", "close": 106.9, "volume": 9095428.0}, {"date": "2016-10-31", "close": 107.02, "volume": 5819957.0}, {"date": "2016-11-01", "close": 104.96, "volume": 7076270.0}, {"date": "2016-11-02", "close": 104.0, "volume": 3526798.0}, {"date": "2016-11-03", "close": 103.78, "volume": 3127134.0}, {"date": "2016-11-04", "close": 103.03, "volume": 3066358.0}, {"date": "2016-11-07", "close": 105.96, "volume": 3067319.0}, {"date": "2016-11-08", "close": 105.7, "volume": 2864124.0}, {"date": "2016-11-09", "close": 106.19, "volume": 4774693.0}, {"date": "2016-11-10", "close": 104.5, "volume": 6584159.0}, {"date": "2016-11-11", "close": 104.62, "volume": 3300333.0}, {"date": "2016-11-14", "close": 101.14, "volume": 7105657.0}, {"date": "2016-11-15", "close": 102.48, "volume": 4633088.0}, {"date": "2016-11-16", "close": 104.0, "volume": 4567870.0}, {"date": "2016-11-17", "close": 104.45, "volume": 3096822.0}, {"date": "2016-11-18", "close": 104.78, "volume": 3274775.0}, {"date": "2016-11-21", "close": 105.94, "volume": 2650680.0}, {"date": "2016-11-22", "close": 105.93, "volume": 4570145.0}, {"date": "2016-11-23", "close": 104.56, "volume": 4954991.0}, {"date": "2016-11-25", "close": 105.73, "volume": 1566890.0}, {"date": "2016-11-28", "close": 103.36, "volume": 5348565.0}, {"date": "2016-11-29", "close": 103.82, "volume": 3356613.0}, {"date": "2016-11-30", "close": 102.2, "volume": 6888616.0}, {"date": "2016-12-01", "close": 100.18, "volume": 5451674.0}, {"date": "2016-12-02", "close": 101.1, "volume": 3980311.0}, {"date": "2016-12-05", "close": 103.55, "volume": 5428094.0}, {"date": "2016-12-06", "close": 102.0, "volume": 4975085.0}, {"date": "2016-12-07", "close": 105.25, "volume": 5422905.0}, {"date": "2016-12-08", "close": 104.82, "volume": 3024707.0}, {"date": "2016-12-09", "close": 104.41, "volume": 2540675.0}, {"date": "2016-12-12", "close": 103.28, "volume": 3826629.0}, {"date": "2016-12-13", "close": 103.32, "volume": 4229290.0}, {"date": "2016-12-14", "close": 103.28, "volume": 3515709.0}, {"date": "2016-12-15", "close": 104.35, "volume": 3774495.0}, {"date": "2016-12-16", "close": 103.43, "volume": 4659557.0}, {"date": "2016-12-19", "close": 103.54, "volume": 2980934.0}, {"date": "2016-12-20", "close": 104.54, "volume": 2354385.0}, {"date": "2016-12-21", "close": 104.17, "volume": 1952688.0}, {"date": "2016-12-22", "close": 104.31, "volume": 2464555.0}, {"date": "2016-12-23", "close": 104.71, "volume": 1610663.0}, {"date": "2016-12-27", "close": 104.8, "volume": 2157919.0}, {"date": "2016-12-28", "close": 103.68, "volume": 2515034.0}, {"date": "2016-12-29", "close": 103.77, "volume": 2858590.0}, {"date": "2016-12-30", "close": 103.25, "volume": 3834419.0}, {"date": "2017-01-03", "close": 105.39, "volume": 4710940.0}, {"date": "2017-01-04", "close": 106.39, "volume": 3298836.0}, {"date": "2017-01-05", "close": 106.99, "volume": 3261988.0}, {"date": "2017-01-06", "close": 107.76, "volume": 3044755.0}, {"date": "2017-01-09", "close": 107.55, "volume": 2499760.0}, {"date": "2017-01-10", "close": 107.32, "volume": 3161947.0}, {"date": "2017-01-11", "close": 107.81, "volume": 2499221.0}, {"date": "2017-01-12", "close": 108.71, "volume": 3288493.0}, {"date": "2017-01-13", "close": 108.7, "volume": 4220610.0}, {"date": "2017-01-17", "close": 108.4, "volume": 2898194.0}, {"date": "2017-01-18", "close": 108.66, "volume": 2652369.0}, {"date": "2017-01-19", "close": 108.53, "volume": 1885913.0}, {"date": "2017-01-20", "close": 109.96, "volume": 4172324.0}, {"date": "2017-01-23", "close": 109.63, "volume": 3675714.0}, {"date": "2017-01-24", "close": 109.92, "volume": 2899629.0}, {"date": "2017-01-25", "close": 110.19, "volume": 3848010.0}, {"date": "2017-01-26", "close": 109.38, "volume": 2567675.0}, {"date": "2017-01-27", "close": 109.84, "volume": 2591578.0}, {"date": "2017-01-30", "close": 109.3, "volume": 4203907.0}, {"date": "2017-01-31", "close": 106.33, "volume": 6469925.0}, {"date": "2017-02-01", "close": 105.0, "volume": 6149399.0}, {"date": "2017-02-02", "close": 105.14, "volume": 4110313.0}, {"date": "2017-02-03", "close": 106.58, "volume": 6832430.0}, {"date": "2017-02-06", "close": 106.59, "volume": 3444865.0}, {"date": "2017-02-07", "close": 106.6, "volume": 3204616.0}, {"date": "2017-02-08", "close": 106.72, "volume": 2993639.0}, {"date": "2017-02-09", "close": 107.3, "volume": 2679238.0}, {"date": "2017-02-10", "close": 107.27, "volume": 2078431.0}, {"date": "2017-02-13", "close": 108.28, "volume": 2337275.0}, {"date": "2017-02-14", "close": 108.88, "volume": 2336121.0}, {"date": "2017-02-15", "close": 109.66, "volume": 2920231.0}, {"date": "2017-02-16", "close": 109.3, "volume": 2147024.0}, {"date": "2017-02-17", "close": 109.42, "volume": 2851171.0}, {"date": "2017-02-21", "close": 110.16, "volume": 3117246.0}, {"date": "2017-02-22", "close": 109.44, "volume": 3049298.0}, {"date": "2017-02-23", "close": 110.74, "volume": 4162256.0}, {"date": "2017-02-24", "close": 111.0, "volume": 2471726.0}, {"date": "2017-02-27", "close": 110.57, "volume": 2361704.0}, {"date": "2017-02-28", "close": 110.46, "volume": 3366891.0}, {"date": "2017-03-01", "close": 112.31, "volume": 3218575.0}, {"date": "2017-03-02", "close": 111.33, "volume": 2690980.0}, {"date": "2017-03-03", "close": 111.74, "volume": 2938306.0}, {"date": "2017-03-06", "close": 111.36, "volume": 2175807.0}, {"date": "2017-03-07", "close": 110.96, "volume": 2474248.0}, {"date": "2017-03-08", "close": 110.98, "volume": 2355430.0}, {"date": "2017-03-09", "close": 110.79, "volume": 3194051.0}, {"date": "2017-03-10", "close": 111.21, "volume": 2735371.0}, {"date": "2017-03-13", "close": 111.53, "volume": 3122974.0}, {"date": "2017-03-14", "close": 110.49, "volume": 2891359.0}, {"date": "2017-03-15", "close": 112.02, "volume": 3305429.0}, {"date": "2017-03-16", "close": 112.67, "volume": 2746444.0}, {"date": "2017-03-17", "close": 112.83, "volume": 4119197.0}, {"date": "2017-03-20", "close": 112.41, "volume": 2435412.0}, {"date": "2017-03-21", "close": 110.71, "volume": 3733892.0}, {"date": "2017-03-22", "close": 111.45, "volume": 2574686.0}, {"date": "2017-03-23", "close": 111.6, "volume": 3107011.0}, {"date": "2017-03-24", "close": 111.98, "volume": 3221897.0}, {"date": "2017-03-27", "close": 111.94, "volume": 2724198.0}, {"date": "2017-03-28", "close": 112.47, "volume": 2986035.0}, {"date": "2017-03-29", "close": 112.06, "volume": 1783348.0}, {"date": "2017-03-30", "close": 112.67, "volume": 2030164.0}, {"date": "2017-03-31", "close": 112.47, "volume": 2507655.0}, {"date": "2017-04-03", "close": 112.24, "volume": 3170096.0}, {"date": "2017-04-04", "close": 112.09, "volume": 2169685.0}, {"date": "2017-04-05", "close": 112.07, "volume": 2485332.0}, {"date": "2017-04-06", "close": 112.43, "volume": 2238510.0}, {"date": "2017-04-07", "close": 112.24, "volume": 1995092.0}, {"date": "2017-04-10", "close": 112.32, "volume": 1862796.0}, {"date": "2017-04-11", "close": 112.11, "volume": 2045683.0}, {"date": "2017-04-12", "close": 111.47, "volume": 2651153.0}, {"date": "2017-04-13", "close": 111.22, "volume": 2690331.0}, {"date": "2017-04-17", "close": 112.67, "volume": 1731476.0}, {"date": "2017-04-18", "close": 112.52, "volume": 2140956.0}, {"date": "2017-04-19", "close": 112.29, "volume": 2242431.0}, {"date": "2017-04-20", "close": 114.59, "volume": 3458692.0}, {"date": "2017-04-21", "close": 114.27, "volume": 4066923.0}, {"date": "2017-04-24", "close": 115.7, "volume": 3207965.0}, {"date": "2017-04-25", "close": 116.13, "volume": 2873661.0}, {"date": "2017-04-26", "close": 116.17, "volume": 2202711.0}, {"date": "2017-04-27", "close": 117.1, "volume": 3350681.0}, {"date": "2017-04-28", "close": 116.32, "volume": 3535662.0}, {"date": "2017-05-01", "close": 116.37, "volume": 3553360.0}, {"date": "2017-05-02", "close": 118.12, "volume": 6796351.0}, {"date": "2017-05-03", "close": 117.33, "volume": 3640771.0}, {"date": "2017-05-04", "close": 117.92, "volume": 2560414.0}, {"date": "2017-05-05", "close": 117.5, "volume": 2335410.0}, {"date": "2017-05-08", "close": 116.61, "volume": 2562473.0}, {"date": "2017-05-09", "close": 116.41, "volume": 2350658.0}, {"date": "2017-05-10", "close": 116.65, "volume": 1812509.0}, {"date": "2017-05-11", "close": 116.53, "volume": 2238932.0}, {"date": "2017-05-12", "close": 117.13, "volume": 3194998.0}, {"date": "2017-05-15", "close": 118.21, "volume": 2984764.0}, {"date": "2017-05-16", "close": 118.49, "volume": 2375638.0}, {"date": "2017-05-17", "close": 116.8, "volume": 4194963.0}, {"date": "2017-05-18", "close": 116.24, "volume": 4922786.0}, {"date": "2017-05-19", "close": 117.58, "volume": 4360560.0}, {"date": "2017-05-22", "close": 119.0, "volume": 2578175.0}, {"date": "2017-05-23", "close": 119.6, "volume": 2857148.0}, {"date": "2017-05-24", "close": 120.7, "volume": 2509075.0}, {"date": "2017-05-25", "close": 121.92, "volume": 4689308.0}, {"date": "2017-05-26", "close": 121.63, "volume": 2141593.0}, {"date": "2017-05-30", "close": 121.65, "volume": 3405516.0}, {"date": "2017-05-31", "close": 122.88, "volume": 4708487.0}, {"date": "2017-06-01", "close": 123.4, "volume": 3279651.0}, {"date": "2017-06-02", "close": 125.2, "volume": 3731869.0}, {"date": "2017-06-05", "close": 125.9, "volume": 4617482.0}, {"date": "2017-06-06", "close": 125.24, "volume": 2712027.0}, {"date": "2017-06-07", "close": 125.19, "volume": 3219663.0}, {"date": "2017-06-08", "close": 124.76, "volume": 3317498.0}, {"date": "2017-06-09", "close": 123.04, "volume": 3557062.0}, {"date": "2017-06-12", "close": 120.76, "volume": 6570655.0}, {"date": "2017-06-13", "close": 122.32, "volume": 3938281.0}, {"date": "2017-06-14", "close": 122.5, "volume": 2939545.0}, {"date": "2017-06-15", "close": 121.42, "volume": 3027588.0}, {"date": "2017-06-16", "close": 121.96, "volume": 3804863.0}, {"date": "2017-06-19", "close": 123.09, "volume": 2547052.0}, {"date": "2017-06-20", "close": 122.93, "volume": 3015269.0}, {"date": "2017-06-21", "close": 123.1, "volume": 2384118.0}, {"date": "2017-06-22", "close": 123.3, "volume": 2160617.0}, {"date": "2017-06-23", "close": 124.01, "volume": 3381548.0}, {"date": "2017-06-26", "close": 123.52, "volume": 2376757.0}, {"date": "2017-06-27", "close": 122.74, "volume": 2516196.0}, {"date": "2017-06-28", "close": 124.81, "volume": 2574869.0}, {"date": "2017-06-29", "close": 121.51, "volume": 4146849.0}, {"date": "2017-06-30", "close": 121.45, "volume": 3574010.0}, {"date": "2017-07-03", "close": 120.78, "volume": 2314224.0}, {"date": "2017-07-05", "close": 121.98, "volume": 3856490.0}, {"date": "2017-07-06", "close": 120.8, "volume": 2691063.0}, {"date": "2017-07-07", "close": 122.2, "volume": 2035579.0}, {"date": "2017-07-10", "close": 122.73, "volume": 2836787.0}, {"date": "2017-07-11", "close": 124.23, "volume": 3885419.0}, {"date": "2017-07-12", "close": 125.28, "volume": 2770351.0}, {"date": "2017-07-13", "close": 125.47, "volume": 3330947.0}, {"date": "2017-07-14", "close": 127.01, "volume": 2675776.0}, {"date": "2017-07-17", "close": 127.43, "volume": 2196420.0}, {"date": "2017-07-18", "close": 127.73, "volume": 3732790.0}, {"date": "2017-07-19", "close": 128.04, "volume": 2550405.0}, {"date": "2017-07-20", "close": 128.47, "volume": 2326138.0}, {"date": "2017-07-21", "close": 129.27, "volume": 4374992.0}, {"date": "2017-07-24", "close": 129.52, "volume": 3065440.0}, {"date": "2017-07-25", "close": 129.98, "volume": 2475648.0}, {"date": "2017-07-26", "close": 130.99, "volume": 3542795.0}, {"date": "2017-07-27", "close": 128.93, "volume": 4914342.0}, {"date": "2017-07-28", "close": 127.91, "volume": 5257922.0}, {"date": "2017-07-31", "close": 127.8, "volume": 3347529.0}, {"date": "2017-08-01", "close": 129.49, "volume": 3993362.0}, {"date": "2017-08-02", "close": 130.61, "volume": 3578389.0}, {"date": "2017-08-03", "close": 129.89, "volume": 2568017.0}, {"date": "2017-08-04", "close": 129.82, "volume": 2034537.0}, {"date": "2017-08-07", "close": 130.38, "volume": 1585752.0}, {"date": "2017-08-08", "close": 129.84, "volume": 2057994.0}, {"date": "2017-08-09", "close": 129.72, "volume": 1789884.0}, {"date": "2017-08-10", "close": 127.67, "volume": 2590101.0}, {"date": "2017-08-11", "close": 128.55, "volume": 2484529.0}, {"date": "2017-08-14", "close": 131.09, "volume": 2793332.0}, {"date": "2017-08-15", "close": 131.58, "volume": 2155513.0}, {"date": "2017-08-16", "close": 132.37, "volume": 2000732.0}, {"date": "2017-08-17", "close": 130.88, "volume": 2603957.0}, {"date": "2017-08-18", "close": 131.14, "volume": 3167171.0}, {"date": "2017-08-21", "close": 131.94, "volume": 1804830.0}, {"date": "2017-08-22", "close": 133.8, "volume": 2178958.0}, {"date": "2017-08-23", "close": 133.07, "volume": 1994880.0}, {"date": "2017-08-24", "close": 132.96, "volume": 2046557.0}, {"date": "2017-08-25", "close": 132.75, "volume": 2213184.0}, {"date": "2017-08-28", "close": 133.85, "volume": 2150850.0}, {"date": "2017-08-29", "close": 133.84, "volume": 2122335.0}, {"date": "2017-08-30", "close": 133.8, "volume": 3224836.0}, {"date": "2017-08-31", "close": 133.3, "volume": 4374401.0}, {"date": "2017-09-01", "close": 133.24, "volume": 2447202.0}, {"date": "2017-09-05", "close": 132.66, "volume": 2763396.0}, {"date": "2017-09-06", "close": 132.89, "volume": 3441059.0}, {"date": "2017-09-07", "close": 136.53, "volume": 7268965.0}, {"date": "2017-09-08", "close": 137.22, "volume": 4452114.0}, {"date": "2017-09-11", "close": 141.99, "volume": 5457446.0}, {"date": "2017-09-12", "close": 142.42, "volume": 3776246.0}, {"date": "2017-09-13", "close": 140.1, "volume": 3613454.0}, {"date": "2017-09-14", "close": 141.47, "volume": 4178034.0}, {"date": "2017-09-15", "close": 141.58, "volume": 6151140.0}, {"date": "2017-09-18", "close": 141.4, "volume": 2843262.0}, {"date": "2017-09-19", "close": 142.49, "volume": 4179038.0}, {"date": "2017-09-20", "close": 142.24, "volume": 2749643.0}, {"date": "2017-09-21", "close": 141.72, "volume": 2834168.0}, {"date": "2017-09-22", "close": 141.89, "volume": 1859546.0}, {"date": "2017-09-25", "close": 138.57, "volume": 5540288.0}, {"date": "2017-09-26", "close": 138.37, "volume": 3162638.0}, {"date": "2017-09-27", "close": 139.67, "volume": 3716680.0}, {"date": "2017-09-28", "close": 140.2, "volume": 2731525.0}, {"date": "2017-09-29", "close": 141.2, "volume": 2592521.0}, {"date": "2017-10-02", "close": 141.82, "volume": 2300299.0}, {"date": "2017-10-03", "close": 143.02, "volume": 2514344.0}, {"date": "2017-10-04", "close": 142.09, "volume": 3235097.0}, {"date": "2017-10-05", "close": 143.75, "volume": 2722835.0}, {"date": "2017-10-06", "close": 143.52, "volume": 3067382.0}, {"date": "2017-10-09", "close": 144.55, "volume": 2557647.0}, {"date": "2017-10-10", "close": 145.65, "volume": 2593390.0}, {"date": "2017-10-11", "close": 146.85, "volume": 3341471.0}, {"date": "2017-10-12", "close": 146.74, "volume": 3219099.0}, {"date": "2017-10-13", "close": 147.34, "volume": 2336552.0}, {"date": "2017-10-16", "close": 146.22, "volume": 2589939.0}, {"date": "2017-10-17", "close": 145.93, "volume": 3001960.0}, {"date": "2017-10-18", "close": 146.19, "volume": 2526345.0}, {"date": "2017-10-19", "close": 144.98, "volume": 4169917.0}, {"date": "2017-10-20", "close": 145.38, "volume": 3546686.0}, {"date": "2017-10-23", "close": 145.56, "volume": 2513659.0}, {"date": "2017-10-24", "close": 145.8, "volume": 2900340.0}, {"date": "2017-10-25", "close": 146.24, "volume": 3439599.0}, {"date": "2017-10-26", "close": 146.59, "volume": 2574769.0}, {"date": "2017-10-27", "close": 148.52, "volume": 3482247.0}, {"date": "2017-10-30", "close": 148.95, "volume": 6535541.0}, {"date": "2017-10-31", "close": 148.77, "volume": 7518110.0}, {"date": "2017-11-01", "close": 148.89, "volume": 4529338.0}, {"date": "2017-11-02", "close": 148.25, "volume": 3882753.0}, {"date": "2017-11-03", "close": 149.29, "volume": 2338684.0}, {"date": "2017-11-06", "close": 150.09, "volume": 3142395.0}, {"date": "2017-11-07", "close": 149.97, "volume": 2682489.0}, {"date": "2017-11-08", "close": 149.97, "volume": 3786399.0}, {"date": "2017-11-09", "close": 149.29, "volume": 2716738.0}, {"date": "2017-11-10", "close": 149.54, "volume": 1795718.0}, {"date": "2017-11-13", "close": 149.69, "volume": 1750334.0}, {"date": "2017-11-14", "close": 149.95, "volume": 3062312.0}, {"date": "2017-11-15", "close": 148.33, "volume": 3055844.0}, {"date": "2017-11-16", "close": 150.33, "volume": 2652103.0}, {"date": "2017-11-17", "close": 149.02, "volume": 3186102.0}, {"date": "2017-11-20", "close": 149.56, "volume": 2048675.0}, {"date": "2017-11-21", "close": 152.51, "volume": 3926237.0}, {"date": "2017-11-22", "close": 151.25, "volume": 2658556.0}, {"date": "2017-11-24", "close": 152.74, "volume": 1577489.0}, {"date": "2017-11-27", "close": 152.97, "volume": 3107587.0}, {"date": "2017-11-28", "close": 154.19, "volume": 3874506.0}, {"date": "2017-11-29", "close": 148.35, "volume": 7216405.0}, {"date": "2017-11-30", "close": 150.47, "volume": 6909345.0}, {"date": "2017-12-01", "close": 149.69, "volume": 3931772.0}, {"date": "2017-12-04", "close": 143.43, "volume": 7485271.0}, {"date": "2017-12-05", "close": 145.13, "volume": 6806644.0}, {"date": "2017-12-06", "close": 147.42, "volume": 3744295.0}, {"date": "2017-12-07", "close": 149.45, "volume": 3417928.0}, {"date": "2017-12-08", "close": 149.89, "volume": 2127467.0}, {"date": "2017-12-11", "close": 150.88, "volume": 3208863.0}, {"date": "2017-12-12", "close": 152.5, "volume": 3242071.0}, {"date": "2017-12-13", "close": 151.69, "volume": 3618646.0}, {"date": "2017-12-14", "close": 151.93, "volume": 3016609.0}, {"date": "2017-12-15", "close": 153.4, "volume": 5064696.0}, {"date": "2017-12-18", "close": 153.12, "volume": 3531492.0}, {"date": "2017-12-19", "close": 151.68, "volume": 2689982.0}, {"date": "2017-12-20", "close": 151.45, "volume": 1992472.0}, {"date": "2017-12-21", "close": 150.53, "volume": 2788222.0}, {"date": "2017-12-22", "close": 150.85, "volume": 1892261.0}, {"date": "2017-12-26", "close": 151.28, "volume": 1201444.0}, {"date": "2017-12-27", "close": 151.4, "volume": 1730192.0}, {"date": "2017-12-28", "close": 151.77, "volume": 1559830.0}, {"date": "2017-12-29", "close": 151.36, "volume": 2200098.0}, {"date": "2018-01-02", "close": 151.91, "volume": 3168614.0}, {"date": "2018-01-03", "close": 153.82, "volume": 3732249.0}, {"date": "2018-01-04", "close": 155.81, "volume": 3247217.0}, {"date": "2018-01-05", "close": 159.04, "volume": 2747585.0}, {"date": "2018-01-08", "close": 159.27, "volume": 3141442.0}, {"date": "2018-01-09", "close": 159.5, "volume": 2423768.0}, {"date": "2018-01-10", "close": 159.86, "volume": 2416842.0}, {"date": "2018-01-11", "close": 160.92, "volume": 2803806.0}, {"date": "2018-01-12", "close": 162.33, "volume": 3038850.0}, {"date": "2018-01-16", "close": 162.29, "volume": 4672651.0}, {"date": "2018-01-17", "close": 164.32, "volume": 3135879.0}, {"date": "2018-01-18", "close": 165.48, "volume": 4149517.0}, {"date": "2018-01-19", "close": 166.83, "volume": 2947590.0}, {"date": "2018-01-22", "close": 168.28, "volume": 2275486.0}, {"date": "2018-01-23", "close": 167.19, "volume": 3034667.0}, {"date": "2018-01-24", "close": 167.01, "volume": 3173772.0}, {"date": "2018-01-25", "close": 168.59, "volume": 2088174.0}, {"date": "2018-01-26", "close": 170.34, "volume": 2189897.0}, {"date": "2018-01-29", "close": 168.55, "volume": 3082692.0}, {"date": "2018-01-30", "close": 167.19, "volume": 4225490.0}, {"date": "2018-01-31", "close": 169.0, "volume": 5809561.0}, {"date": "2018-02-01", "close": 172.93, "volume": 6839852.0}, {"date": "2018-02-02", "close": 170.55, "volume": 6551921.0}, {"date": "2018-02-05", "close": 164.59, "volume": 7147434.0}, {"date": "2018-02-06", "close": 169.28, "volume": 7236524.0}, {"date": "2018-02-07", "close": 168.73, "volume": 4341209.0}, {"date": "2018-02-08", "close": 160.62, "volume": 6405741.0}, {"date": "2018-02-09", "close": 165.2, "volume": 6284874.0}, {"date": "2018-02-12", "close": 168.19, "volume": 5140647.0}, {"date": "2018-02-13", "close": 170.12, "volume": 3467726.0}, {"date": "2018-02-14", "close": 172.52, "volume": 4203532.0}, {"date": "2018-02-15", "close": 174.69, "volume": 3899314.0}, {"date": "2018-02-16", "close": 175.65, "volume": 4210868.0}, {"date": "2018-02-20", "close": 175.35, "volume": 3749440.0}, {"date": "2018-02-21", "close": 172.32, "volume": 5995884.0}, {"date": "2018-02-22", "close": 172.95, "volume": 5593382.0}, {"date": "2018-02-23", "close": 175.76, "volume": 3093448.0}, {"date": "2018-02-26", "close": 177.87, "volume": 4087460.0}, {"date": "2018-02-27", "close": 175.93, "volume": 3815705.0}, {"date": "2018-02-28", "close": 175.76, "volume": 4128101.0}, {"date": "2018-03-01", "close": 173.49, "volume": 4657594.0}, {"date": "2018-03-02", "close": 175.02, "volume": 4142919.0}, {"date": "2018-03-05", "close": 178.53, "volume": 4344636.0}, {"date": "2018-03-06", "close": 177.53, "volume": 3808295.0}, {"date": "2018-03-07", "close": 179.21, "volume": 2766054.0}, {"date": "2018-03-08", "close": 179.25, "volume": 2192575.0}, {"date": "2018-03-09", "close": 183.24, "volume": 3667718.0}, {"date": "2018-03-12", "close": 182.54, "volume": 3581999.0}, {"date": "2018-03-13", "close": 181.01, "volume": 3262961.0}, {"date": "2018-03-14", "close": 180.12, "volume": 2816424.0}, {"date": "2018-03-15", "close": 180.95, "volume": 2250844.0}, {"date": "2018-03-16", "close": 182.55, "volume": 4351598.0}, {"date": "2018-03-19", "close": 180.58, "volume": 3703470.0}, {"date": "2018-03-20", "close": 182.51, "volume": 2859159.0}, {"date": "2018-03-21", "close": 180.75, "volume": 3236292.0}, {"date": "2018-03-22", "close": 175.52, "volume": 4379632.0}, {"date": "2018-03-23", "close": 171.83, "volume": 4213446.0}, {"date": "2018-03-26", "close": 177.17, "volume": 5180138.0}, {"date": "2018-03-27", "close": 172.52, "volume": 4626177.0}, {"date": "2018-03-28", "close": 170.35, "volume": 5165979.0}, {"date": "2018-03-29", "close": 175.16, "volume": 3710046.0}, {"date": "2018-04-02", "close": 171.6, "volume": 4222047.0}, {"date": "2018-04-03", "close": 172.47, "volume": 3611269.0}, {"date": "2018-04-04", "close": 173.69, "volume": 4628001.0}, {"date": "2018-04-05", "close": 175.8, "volume": 3430110.0}, {"date": "2018-04-06", "close": 169.7, "volume": 5003821.0}, {"date": "2018-04-09", "close": 170.34, "volume": 3907129.0}, {"date": "2018-04-10", "close": 174.72, "volume": 3149911.0}, {"date": "2018-04-11", "close": 172.36, "volume": 2779602.0}, {"date": "2018-04-12", "close": 174.8, "volume": 3064407.0}, {"date": "2018-04-13", "close": 174.27, "volume": 3059947.0}, {"date": "2018-04-16", "close": 173.87, "volume": 4668550.0}, {"date": "2018-04-17", "close": 178.34, "volume": 4141401.0}, {"date": "2018-04-18", "close": 179.46, "volume": 3149461.0}, {"date": "2018-04-19", "close": 179.01, "volume": 3560370.0}, {"date": "2018-04-20", "close": 177.08, "volume": 4231038.0}, {"date": "2018-04-23", "close": 175.43, "volume": 4354029.0}, {"date": "2018-04-24", "close": 173.24, "volume": 5367962.0}, {"date": "2018-04-25", "close": 172.47, "volume": 3133728.0}, {"date": "2018-04-26", "close": 178.16, "volume": 4783209.0}, {"date": "2018-04-27", "close": 175.94, "volume": 3763768.0}, {"date": "2018-04-30", "close": 178.27, "volume": 4319297.0}, {"date": "2018-05-01", "close": 180.25, "volume": 4811281.0}, {"date": "2018-05-02", "close": 185.82, "volume": 9925293.0}, {"date": "2018-05-03", "close": 186.48, "volume": 5785391.0}, {"date": "2018-05-04", "close": 188.17, "volume": 3588176.0}, {"date": "2018-05-07", "close": 189.1, "volume": 4075398.0}, {"date": "2018-05-08", "close": 190.53, "volume": 3366373.0}, {"date": "2018-05-09", "close": 190.63, "volume": 2933364.0}, {"date": "2018-05-10", "close": 193.05, "volume": 2805818.0}, {"date": "2018-05-11", "close": 193.35, "volume": 3301629.0}, {"date": "2018-05-14", "close": 192.12, "volume": 2556934.0}, {"date": "2018-05-15", "close": 192.0, "volume": 2746688.0}, {"date": "2018-05-16", "close": 192.38, "volume": 2109185.0}, {"date": "2018-05-17", "close": 191.2, "volume": 2377635.0}, {"date": "2018-05-18", "close": 190.4, "volume": 4208011.0}, {"date": "2018-05-21", "close": 191.2, "volume": 2632499.0}, {"date": "2018-05-22", "close": 191.62, "volume": 2615443.0}, {"date": "2018-05-23", "close": 192.99, "volume": 2529551.0}, {"date": "2018-05-24", "close": 191.91, "volume": 2812554.0}, {"date": "2018-05-25", "close": 191.17, "volume": 2459441.0}, {"date": "2018-05-29", "close": 189.53, "volume": 4544581.0}, {"date": "2018-05-30", "close": 191.76, "volume": 2763925.0}, {"date": "2018-05-31", "close": 190.12, "volume": 4627176.0}, {"date": "2018-06-01", "close": 195.37, "volume": 4194325.0}, {"date": "2018-06-04", "close": 197.73, "volume": 3916932.0}, {"date": "2018-06-05", "close": 199.36, "volume": 2655278.0}, {"date": "2018-06-06", "close": 203.21, "volume": 3231162.0}, {"date": "2018-06-07", "close": 199.54, "volume": 4083957.0}, {"date": "2018-06-08", "close": 200.04, "volume": 2295477.0}, {"date": "2018-06-11", "close": 198.49, "volume": 2616598.0}, {"date": "2018-06-12", "close": 200.13, "volume": 2660040.0}, {"date": "2018-06-13", "close": 199.41, "volume": 2686293.0}, {"date": "2018-06-14", "close": 199.31, "volume": 2846542.0}, {"date": "2018-06-15", "close": 199.53, "volume": 4162007.0}, {"date": "2018-06-18", "close": 201.13, "volume": 2080998.0}, {"date": "2018-06-19", "close": 199.69, "volume": 2666031.0}, {"date": "2018-06-20", "close": 201.54, "volume": 3898103.0}, {"date": "2018-06-21", "close": 200.78, "volume": 2678088.0}, {"date": "2018-06-22", "close": 201.48, "volume": 3126402.0}, {"date": "2018-06-25", "close": 194.98, "volume": 4779739.0}, {"date": "2018-06-26", "close": 196.46, "volume": 4271173.0}, {"date": "2018-06-27", "close": 193.18, "volume": 3232981.0}, {"date": "2018-06-28", "close": 197.1, "volume": 2621095.0}, {"date": "2018-06-29", "close": 196.52, "volume": 3006515.0}, {"date": "2018-07-02", "close": 197.67, "volume": 3018216.0}, {"date": "2018-07-03", "close": 196.29, "volume": 1567376.0}, {"date": "2018-07-05", "close": 198.87, "volume": 3100234.0}, {"date": "2018-07-06", "close": 199.52, "volume": 2050319.0}, {"date": "2018-07-09", "close": 200.93, "volume": 2299826.0}, {"date": "2018-07-10", "close": 201.52, "volume": 2260223.0}, {"date": "2018-07-11", "close": 203.84, "volume": 2715313.0}, {"date": "2018-07-12", "close": 207.78, "volume": 3970213.0}, {"date": "2018-07-13", "close": 205.91, "volume": 2590808.0}, {"date": "2018-07-16", "close": 204.08, "volume": 2954052.0}, {"date": "2018-07-17", "close": 206.37, "volume": 2849282.0}, {"date": "2018-07-18", "close": 208.36, "volume": 3594784.0}, {"date": "2018-07-19", "close": 206.06, "volume": 2231163.0}, {"date": "2018-07-20", "close": 206.71, "volume": 2801029.0}, {"date": "2018-07-23", "close": 207.84, "volume": 2715913.0}, {"date": "2018-07-24", "close": 209.58, "volume": 3507754.0}, {"date": "2018-07-25", "close": 214.16, "volume": 4956992.0}, {"date": "2018-07-26", "close": 207.37, "volume": 7276245.0}, {"date": "2018-07-27", "close": 202.94, "volume": 4912889.0}, {"date": "2018-07-30", "close": 197.87, "volume": 5890569.0}, {"date": "2018-07-31", "close": 198.0, "volume": 4415695.0}, {"date": "2018-08-01", "close": 201.2, "volume": 4612549.0}, {"date": "2018-08-02", "close": 202.01, "volume": 3583172.0}, {"date": "2018-08-03", "close": 201.2, "volume": 2704349.0}, {"date": "2018-08-06", "close": 201.54, "volume": 3061130.0}, {"date": "2018-08-07", "close": 202.62, "volume": 2421972.0}, {"date": "2018-08-08", "close": 202.86, "volume": 2572522.0}, {"date": "2018-08-09", "close": 203.6, "volume": 2444849.0}, {"date": "2018-08-10", "close": 202.65, "volume": 2566264.0}, {"date": "2018-08-13", "close": 202.31, "volume": 1907891.0}, {"date": "2018-08-14", "close": 203.88, "volume": 2002662.0}, {"date": "2018-08-15", "close": 200.24, "volume": 2898276.0}, {"date": "2018-08-16", "close": 203.6, "volume": 2795660.0}, {"date": "2018-08-17", "close": 203.21, "volume": 2249087.0}, {"date": "2018-08-20", "close": 204.75, "volume": 2393620.0}, {"date": "2018-08-21", "close": 203.09, "volume": 1915084.0}, {"date": "2018-08-22", "close": 204.31, "volume": 1900093.0}, {"date": "2018-08-23", "close": 205.22, "volume": 2239020.0}, {"date": "2018-08-24", "close": 209.4, "volume": 2720259.0}, {"date": "2018-08-27", "close": 211.53, "volume": 2531070.0}, {"date": "2018-08-28", "close": 212.63, "volume": 2179134.0}, {"date": "2018-08-29", "close": 214.57, "volume": 3126341.0}, {"date": "2018-08-30", "close": 213.8, "volume": 3058420.0}, {"date": "2018-08-31", "close": 215.56, "volume": 3018299.0}, {"date": "2018-09-04", "close": 216.82, "volume": 3776452.0}, {"date": "2018-09-05", "close": 211.16, "volume": 3774498.0}, {"date": "2018-09-06", "close": 212.77, "volume": 3032843.0}, {"date": "2018-09-07", "close": 211.09, "volume": 3232902.0}, {"date": "2018-09-10", "close": 211.67, "volume": 3156596.0}, {"date": "2018-09-11", "close": 213.45, "volume": 2728521.0}, {"date": "2018-09-12", "close": 214.03, "volume": 2291309.0}, {"date": "2018-09-13", "close": 217.22, "volume": 3865603.0}, {"date": "2018-09-14", "close": 217.96, "volume": 2601198.0}, {"date": "2018-09-17", "close": 216.47, "volume": 2500434.0}, {"date": "2018-09-18", "close": 220.05, "volume": 2850943.0}, {"date": "2018-09-19", "close": 218.19, "volume": 2882211.0}, {"date": "2018-09-20", "close": 221.39, "volume": 3108485.0}, {"date": "2018-09-21", "close": 221.9, "volume": 7176785.0}, {"date": "2018-09-24", "close": 221.35, "volume": 2519938.0}, {"date": "2018-09-25", "close": 222.12, "volume": 2135997.0}, {"date": "2018-09-26", "close": 222.26, "volume": 2962297.0}, {"date": "2018-09-27", "close": 222.31, "volume": 2644632.0}, {"date": "2018-09-28", "close": 222.61, "volume": 2954984.0}, {"date": "2018-10-01", "close": 223.77, "volume": 2955434.0}, {"date": "2018-10-02", "close": 222.37, "volume": 3060715.0}, {"date": "2018-10-03", "close": 223.13, "volume": 2657185.0}, {"date": "2018-10-04", "close": 216.15, "volume": 5664293.0}, {"date": "2018-10-05", "close": 213.26, "volume": 4267597.0}, {"date": "2018-10-08", "close": 208.26, "volume": 5609849.0}, {"date": "2018-10-09", "close": 209.76, "volume": 5652157.0}, {"date": "2018-10-10", "close": 196.69, "volume": 8215435.0}, {"date": "2018-10-11", "close": 194.51, "volume": 9180099.0}, {"date": "2018-10-12", "close": 204.22, "volume": 6153940.0}, {"date": "2018-10-15", "close": 200.32, "volume": 3968232.0}, {"date": "2018-10-16", "close": 207.78, "volume": 4692435.0}, {"date": "2018-10-17", "close": 207.38, "volume": 4254863.0}, {"date": "2018-10-18", "close": 203.62, "volume": 6262883.0}, {"date": "2018-10-19", "close": 203.06, "volume": 4810036.0}, {"date": "2018-10-22", "close": 204.5, "volume": 4020853.0}, {"date": "2018-10-23", "close": 202.43, "volume": 4900452.0}, {"date": "2018-10-24", "close": 195.69, "volume": 4413571.0}, {"date": "2018-10-25", "close": 204.2, "volume": 4931617.0}, {"date": "2018-10-26", "close": 197.49, "volume": 6522723.0}, {"date": "2018-10-29", "close": 191.04, "volume": 6618177.0}, {"date": "2018-10-30", "close": 187.73, "volume": 9235217.0}, {"date": "2018-10-31", "close": 197.67, "volume": 7682761.0}, {"date": "2018-11-01", "close": 199.71, "volume": 4434501.0}, {"date": "2018-11-02", "close": 197.72, "volume": 4261466.0}, {"date": "2018-11-05", "close": 197.98, "volume": 3110246.0}, {"date": "2018-11-06", "close": 199.15, "volume": 2915928.0}, {"date": "2018-11-07", "close": 208.24, "volume": 4921592.0}, {"date": "2018-11-08", "close": 208.86, "volume": 3911153.0}, {"date": "2018-11-09", "close": 205.62, "volume": 3229620.0}, {"date": "2018-11-12", "close": 199.14, "volume": 3503601.0}, {"date": "2018-11-13", "close": 198.17, "volume": 2832116.0}, {"date": "2018-11-14", "close": 197.58, "volume": 3218561.0}, {"date": "2018-11-15", "close": 200.71, "volume": 3422896.0}, {"date": "2018-11-16", "close": 199.04, "volume": 2939519.0}, {"date": "2018-11-19", "close": 189.28, "volume": 4486339.0}, {"date": "2018-11-20", "close": 187.06, "volume": 7891592.0}, {"date": "2018-11-21", "close": 187.66, "volume": 3948988.0}, {"date": "2018-11-23", "close": 182.6, "volume": 2601000.0}, {"date": "2018-11-26", "close": 191.85, "volume": 6688118.0}, {"date": "2018-11-27", "close": 192.98, "volume": 3976015.0}, {"date": "2018-11-28", "close": 202.28, "volume": 6190663.0}, {"date": "2018-11-29", "close": 196.66, "volume": 5445427.0}, {"date": "2018-11-30", "close": 201.07, "volume": 7942944.0}, {"date": "2018-12-03", "close": 209.86, "volume": 6514297.0}, {"date": "2018-12-04", "close": 200.49, "volume": 6595755.0}, {"date": "2018-12-06", "close": 202.99, "volume": 6459033.0}, {"date": "2018-12-07", "close": 196.5, "volume": 4958602.0}, {"date": "2018-12-10", "close": 198.06, "volume": 4100896.0}, {"date": "2018-12-11", "close": 197.74, "volume": 3529950.0}, {"date": "2018-12-12", "close": 200.29, "volume": 5158635.0}, {"date": "2018-12-13", "close": 198.96, "volume": 5203528.0}, {"date": "2018-12-14", "close": 195.33, "volume": 3787629.0}, {"date": "2018-12-17", "close": 190.45, "volume": 5459223.0}, {"date": "2018-12-18", "close": 191.61, "volume": 4276077.0}, {"date": "2018-12-19", "close": 187.12, "volume": 6099587.0}, {"date": "2018-12-20", "close": 182.71, "volume": 6562531.0}, {"date": "2018-12-21", "close": 175.19, "volume": 8361655.0}, {"date": "2018-12-24", "close": 174.65, "volume": 4351915.0}, {"date": "2018-12-26", "close": 186.43, "volume": 5258380.0}, {"date": "2018-12-27", "close": 188.69, "volume": 4694177.0}, {"date": "2018-12-28", "close": 186.16, "volume": 4830229.0}, {"date": "2018-12-31", "close": 188.65, "volume": 3657659.0}, {"date": "2019-01-02", "close": 189.74, "volume": 4290737.0}, {"date": "2019-01-03", "close": 181.18, "volume": 5070826.0}, {"date": "2019-01-04", "close": 189.76, "volume": 4452314.0}, {"date": "2019-01-07", "close": 191.22, "volume": 4219125.0}, {"date": "2019-01-08", "close": 192.28, "volume": 5069211.0}, {"date": "2019-01-09", "close": 195.77, "volume": 5470704.0}, {"date": "2019-01-10", "close": 196.95, "volume": 3693522.0}, {"date": "2019-01-11", "close": 195.9, "volume": 2499944.0}, {"date": "2019-01-14", "close": 195.43, "volume": 3336460.0}, {"date": "2019-01-15", "close": 196.52, "volume": 3783002.0}, {"date": "2019-01-16", "close": 197.77, "volume": 3534724.0}, {"date": "2019-01-17", "close": 199.31, "volume": 2764062.0}, {"date": "2019-01-18", "close": 202.0, "volume": 4866384.0}, {"date": "2019-01-22", "close": 199.46, "volume": 4280552.0}, {"date": "2019-01-23", "close": 198.35, "volume": 3053942.0}, {"date": "2019-01-24", "close": 199.79, "volume": 2767575.0}, {"date": "2019-01-25", "close": 202.94, "volume": 4677494.0}, {"date": "2019-01-28", "close": 200.16, "volume": 3118276.0}, {"date": "2019-01-29", "close": 199.24, "volume": 3629326.0}, {"date": "2019-01-30", "close": 204.02, "volume": 4058542.0}, {"date": "2019-01-31", "close": 211.13, "volume": 11247890.0}, {"date": "2019-02-01", "close": 213.77, "volume": 6449583.0}, {"date": "2019-02-04", "close": 214.91, "volume": 4387260.0}, {"date": "2019-02-05", "close": 215.86, "volume": 3027332.0}, {"date": "2019-02-06", "close": 215.3, "volume": 2669046.0}, {"date": "2019-02-07", "close": 213.97, "volume": 2731289.0}, {"date": "2019-02-08", "close": 216.58, "volume": 3219155.0}, {"date": "2019-02-11", "close": 217.1, "volume": 2867772.0}, {"date": "2019-02-12", "close": 218.91, "volume": 3343981.0}, {"date": "2019-02-13", "close": 220.54, "volume": 2995611.0}, {"date": "2019-02-14", "close": 219.81, "volume": 2774982.0}, {"date": "2019-02-15", "close": 222.11, "volume": 2746395.0}, {"date": "2019-02-19", "close": 220.59, "volume": 2836710.0}, {"date": "2019-02-20", "close": 221.11, "volume": 2819557.0}, {"date": "2019-02-21", "close": 219.31, "volume": 3376353.0}, {"date": "2019-02-22", "close": 223.32, "volume": 3295309.0}, {"date": "2019-02-25", "close": 223.32, "volume": 3090312.0}, {"date": "2019-02-26", "close": 224.0, "volume": 2723580.0}, {"date": "2019-02-27", "close": 224.57, "volume": 2119436.0}, {"date": "2019-02-28", "close": 224.77, "volume": 3202405.0}, {"date": "2019-03-01", "close": 227.25, "volume": 2995227.0}, {"date": "2019-03-04", "close": 226.29, "volume": 2969974.0}, {"date": "2019-03-05", "close": 226.22, "volume": 2434457.0}, {"date": "2019-03-06", "close": 224.47, "volume": 2588164.0}, {"date": "2019-03-07", "close": 222.41, "volume": 3879628.0}, {"date": "2019-03-08", "close": 221.87, "volume": 2689762.0}, {"date": "2019-03-11", "close": 225.64, "volume": 2670116.0}, {"date": "2019-03-12", "close": 226.94, "volume": 2478667.0}, {"date": "2019-03-13", "close": 228.5, "volume": 2684591.0}, {"date": "2019-03-14", "close": 229.51, "volume": 2838114.0}, {"date": "2019-03-15", "close": 231.17, "volume": 3894233.0}, {"date": "2019-03-18", "close": 230.39, "volume": 2734096.0}, {"date": "2019-03-19", "close": 231.01, "volume": 3193285.0}, {"date": "2019-03-20", "close": 229.89, "volume": 3743199.0}, {"date": "2019-03-21", "close": 235.87, "volume": 4411363.0}, {"date": "2019-03-22", "close": 230.76, "volume": 3708622.0}, {"date": "2019-03-25", "close": 230.42, "volume": 3402102.0}, {"date": "2019-03-26", "close": 233.29, "volume": 2939028.0}, {"date": "2019-03-27", "close": 232.52, "volume": 2534081.0}, {"date": "2019-03-28", "close": 234.86, "volume": 2712068.0}, {"date": "2019-03-29", "close": 235.45, "volume": 3044790.0}, {"date": "2019-04-01", "close": 239.05, "volume": 3379184.0}, {"date": "2019-04-02", "close": 239.26, "volume": 3386260.0}, {"date": "2019-04-03", "close": 238.93, "volume": 2911586.0}, {"date": "2019-04-04", "close": 236.06, "volume": 3036554.0}, {"date": "2019-04-05", "close": 236.63, "volume": 2589268.0}, {"date": "2019-04-08", "close": 236.27, "volume": 2714541.0}, {"date": "2019-04-09", "close": 235.91, "volume": 2491321.0}, {"date": "2019-04-10", "close": 237.06, "volume": 1900472.0}, {"date": "2019-04-11", "close": 236.04, "volume": 1907625.0}, {"date": "2019-04-12", "close": 238.83, "volume": 3452096.0}, {"date": "2019-04-15", "close": 239.15, "volume": 3434697.0}, {"date": "2019-04-16", "close": 240.09, "volume": 2563754.0}, {"date": "2019-04-17", "close": 241.0, "volume": 2532315.0}, {"date": "2019-04-18", "close": 240.89, "volume": 2954445.0}, {"date": "2019-04-22", "close": 243.05, "volume": 2217709.0}, {"date": "2019-04-23", "close": 243.49, "volume": 2963191.0}, {"date": "2019-04-24", "close": 245.29, "volume": 3249419.0}, {"date": "2019-04-25", "close": 245.61, "volume": 3150876.0}, {"date": "2019-04-26", "close": 246.68, "volume": 3349307.0}, {"date": "2019-04-29", "close": 247.13, "volume": 3272571.0}, {"date": "2019-04-30", "close": 254.24, "volume": 7164648.0}, {"date": "2019-05-01", "close": 248.75, "volume": 5146013.0}, {"date": "2019-05-02", "close": 247.19, "volume": 4747332.0}, {"date": "2019-05-03", "close": 247.95, "volume": 3194160.0}, {"date": "2019-05-06", "close": 248.64, "volume": 3022015.0}, {"date": "2019-05-07", "close": 245.06, "volume": 4257546.0}, {"date": "2019-05-08", "close": 245.33, "volume": 3050728.0}, {"date": "2019-05-09", "close": 245.31, "volume": 3891243.0}, {"date": "2019-05-10", "close": 247.43, "volume": 2816229.0}, {"date": "2019-05-13", "close": 241.38, "volume": 4137245.0}, {"date": "2019-05-14", "close": 245.94, "volume": 3862061.0}, {"date": "2019-05-15", "close": 249.15, "volume": 4186938.0}, {"date": "2019-05-16", "close": 253.42, "volume": 4911936.0}, {"date": "2019-05-17", "close": 252.55, "volume": 3129869.0}, {"date": "2019-05-20", "close": 253.49, "volume": 2951885.0}, {"date": "2019-05-21", "close": 255.36, "volume": 2881574.0}, {"date": "2019-05-22", "close": 256.9, "volume": 2936132.0}, {"date": "2019-05-23", "close": 249.73, "volume": 5072825.0}, {"date": "2019-05-24", "close": 251.48, "volume": 2710979.0}, {"date": "2019-05-28", "close": 253.43, "volume": 6252091.0}, {"date": "2019-05-29", "close": 253.56, "volume": 4014738.0}, {"date": "2019-05-30", "close": 254.19, "volume": 2817431.0}, {"date": "2019-05-31", "close": 251.49, "volume": 5041674.0}, {"date": "2019-06-03", "close": 242.26, "volume": 5452117.0}, {"date": "2019-06-04", "close": 249.18, "volume": 4862214.0}, {"date": "2019-06-05", "close": 256.26, "volume": 4742351.0}, {"date": "2019-06-06", "close": 257.83, "volume": 3443503.0}, {"date": "2019-06-07", "close": 265.8, "volume": 3691876.0}, {"date": "2019-06-10", "close": 266.1, "volume": 4469011.0}, {"date": "2019-06-11", "close": 263.66, "volume": 3119822.0}, {"date": "2019-06-12", "close": 263.85, "volume": 2295582.0}, {"date": "2019-06-13", "close": 261.2, "volume": 4331030.0}, {"date": "2019-06-14", "close": 260.1, "volume": 3158167.0}, {"date": "2019-06-17", "close": 259.2, "volume": 3332201.0}, {"date": "2019-06-18", "close": 258.81, "volume": 3921313.0}, {"date": "2019-06-19", "close": 259.87, "volume": 4326451.0}, {"date": "2019-06-20", "close": 266.79, "volume": 4667305.0}, {"date": "2019-06-21", "close": 264.47, "volume": 4285826.0}, {"date": "2019-06-24", "close": 265.3, "volume": 2538233.0}, {"date": "2019-06-25", "close": 259.73, "volume": 3137962.0}, {"date": "2019-06-26", "close": 261.3, "volume": 3869362.0}, {"date": "2019-06-27", "close": 261.1, "volume": 2186857.0}, {"date": "2019-06-28", "close": 264.53, "volume": 4400979.0}, {"date": "2019-07-01", "close": 266.77, "volume": 2649210.0}, {"date": "2019-07-02", "close": 270.57, "volume": 2649648.0}, {"date": "2019-07-03", "close": 273.08, "volume": 1896816.0}, {"date": "2019-07-05", "close": 272.14, "volume": 2561004.0}, {"date": "2019-07-08", "close": 271.23, "volume": 2291791.0}, {"date": "2019-07-09", "close": 273.34, "volume": 2477597.0}, {"date": "2019-07-10", "close": 275.38, "volume": 2322970.0}, {"date": "2019-07-11", "close": 278.32, "volume": 2583945.0}, {"date": "2019-07-12", "close": 279.54, "volume": 2299980.0}, {"date": "2019-07-15", "close": 279.37, "volume": 3349518.0}, {"date": "2019-07-16", "close": 276.62, "volume": 2976028.0}, {"date": "2019-07-17", "close": 275.28, "volume": 2319268.0}, {"date": "2019-07-18", "close": 276.78, "volume": 3242092.0}, {"date": "2019-07-19", "close": 275.6, "volume": 3048222.0}, {"date": "2019-07-22", "close": 278.61, "volume": 2093004.0}, {"date": "2019-07-23", "close": 278.97, "volume": 2275405.0}, {"date": "2019-07-24", "close": 280.25, "volume": 2805211.0}, {"date": "2019-07-25", "close": 279.35, "volume": 2312275.0}, {"date": "2019-07-26", "close": 282.07, "volume": 2942391.0}, {"date": "2019-07-29", "close": 281.44, "volume": 3677650.0}, {"date": "2019-07-30", "close": 278.16, "volume": 3961013.0}, {"date": "2019-07-31", "close": 272.27, "volume": 5513056.0}, {"date": "2019-08-01", "close": 274.16, "volume": 4988113.0}, {"date": "2019-08-02", "close": 269.45, "volume": 4438017.0}, {"date": "2019-08-05", "close": 256.84, "volume": 6861319.0}, {"date": "2019-08-06", "close": 264.68, "volume": 4918499.0}, {"date": "2019-08-07", "close": 269.31, "volume": 4475969.0}, {"date": "2019-08-08", "close": 278.04, "volume": 4135475.0}, {"date": "2019-08-09", "close": 274.95, "volume": 3410530.0}, {"date": "2019-08-12", "close": 270.0, "volume": 3322653.0}, {"date": "2019-08-13", "close": 274.53, "volume": 3926426.0}, {"date": "2019-08-14", "close": 267.15, "volume": 3750345.0}, {"date": "2019-08-15", "close": 271.89, "volume": 3364264.0}, {"date": "2019-08-16", "close": 274.36, "volume": 2718148.0}, {"date": "2019-08-19", "close": 278.07, "volume": 2502640.0}, {"date": "2019-08-20", "close": 277.04, "volume": 2583697.0}, {"date": "2019-08-21", "close": 282.01, "volume": 2492795.0}, {"date": "2019-08-22", "close": 280.77, "volume": 2975974.0}, {"date": "2019-08-23", "close": 271.89, "volume": 4417798.0}, {"date": "2019-08-26", "close": 276.43, "volume": 2185018.0}, {"date": "2019-08-27", "close": 276.64, "volume": 2170169.0}, {"date": "2019-08-28", "close": 278.24, "volume": 2306981.0}, {"date": "2019-08-29", "close": 281.38, "volume": 2297871.0}, {"date": "2019-08-30", "close": 281.37, "volume": 2601312.0}, {"date": "2019-09-03", "close": 280.11, "volume": 2351054.0}, {"date": "2019-09-04", "close": 286.1, "volume": 2631560.0}, {"date": "2019-09-05", "close": 292.08, "volume": 3808790.0}, {"date": "2019-09-06", "close": 291.38, "volume": 2783349.0}, {"date": "2019-09-09", "close": 283.36, "volume": 4795917.0}, {"date": "2019-09-10", "close": 272.33, "volume": 8683760.0}, {"date": "2019-09-11", "close": 269.95, "volume": 6342251.0}, {"date": "2019-09-12", "close": 276.4, "volume": 5497941.0}, {"date": "2019-09-13", "close": 276.32, "volume": 4631135.0}, {"date": "2019-09-16", "close": 274.08, "volume": 2755136.0}, {"date": "2019-09-17", "close": 276.25, "volume": 2951770.0}, {"date": "2019-09-18", "close": 275.1, "volume": 2983842.0}, {"date": "2019-09-19", "close": 275.91, "volume": 2625815.0}, {"date": "2019-09-20", "close": 271.17, "volume": 5578997.0}, {"date": "2019-09-23", "close": 273.15, "volume": 3107386.0}, {"date": "2019-09-24", "close": 271.12, "volume": 4124310.0}, {"date": "2019-09-25", "close": 272.75, "volume": 4102721.0}, {"date": "2019-09-26", "close": 273.89, "volume": 2934854.0}, {"date": "2019-09-27", "close": 269.13, "volume": 3238079.0}, {"date": "2019-09-30", "close": 271.57, "volume": 3262064.0}, {"date": "2019-10-01", "close": 270.94, "volume": 3071049.0}, {"date": "2019-10-02", "close": 264.48, "volume": 4639092.0}, {"date": "2019-10-03", "close": 268.29, "volume": 3975714.0}, {"date": "2019-10-04", "close": 274.06, "volume": 2689619.0}, {"date": "2019-10-07", "close": 272.19, "volume": 2873784.0}, {"date": "2019-10-08", "close": 267.07, "volume": 2828627.0}, {"date": "2019-10-09", "close": 272.24, "volume": 2178369.0}, {"date": "2019-10-10", "close": 273.83, "volume": 2227859.0}, {"date": "2019-10-11", "close": 275.91, "volume": 3507559.0}, {"date": "2019-10-14", "close": 276.38, "volume": 2046273.0}, {"date": "2019-10-15", "close": 278.56, "volume": 3007130.0}, {"date": "2019-10-16", "close": 278.27, "volume": 2730428.0}, {"date": "2019-10-17", "close": 276.51, "volume": 2441017.0}, {"date": "2019-10-18", "close": 270.63, "volume": 4053460.0}, {"date": "2019-10-21", "close": 274.3, "volume": 3101525.0}, {"date": "2019-10-22", "close": 261.26, "volume": 5646521.0}, {"date": "2019-10-23", "close": 260.85, "volume": 5388707.0}, {"date": "2019-10-24", "close": 268.75, "volume": 3824074.0}, {"date": "2019-10-25", "close": 270.19, "volume": 2760188.0}, {"date": "2019-10-28", "close": 275.93, "volume": 3796580.0}, {"date": "2019-10-29", "close": 274.29, "volume": 4706662.0}, {"date": "2019-10-30", "close": 277.15, "volume": 3485477.0}, {"date": "2019-10-31", "close": 276.81, "volume": 5355954.0}, {"date": "2019-11-01", "close": 279.05, "volume": 2880016.0}, {"date": "2019-11-04", "close": 276.33, "volume": 3726638.0}, {"date": "2019-11-05", "close": 269.0, "volume": 4717488.0}, {"date": "2019-11-06", "close": 269.86, "volume": 3742902.0}, {"date": "2019-11-07", "close": 272.79, "volume": 4278195.0}, {"date": "2019-11-08", "close": 274.89, "volume": 2242442.0}, {"date": "2019-11-11", "close": 277.0, "volume": 2133817.0}, {"date": "2019-11-12", "close": 277.14, "volume": 2217315.0}, {"date": "2019-11-13", "close": 278.07, "volume": 3332189.0}, {"date": "2019-11-14", "close": 279.63, "volume": 2367842.0}, {"date": "2019-11-15", "close": 280.78, "volume": 2544631.0}, {"date": "2019-11-18", "close": 280.86, "volume": 2715979.0}, {"date": "2019-11-19", "close": 285.31, "volume": 3013976.0}, {"date": "2019-11-20", "close": 285.38, "volume": 2904240.0}, {"date": "2019-11-21", "close": 284.45, "volume": 2777172.0}, {"date": "2019-11-22", "close": 282.57, "volume": 2968538.0}, {"date": "2019-11-25", "close": 287.61, "volume": 3760574.0}, {"date": "2019-11-26", "close": 289.38, "volume": 5713033.0}, {"date": "2019-11-27", "close": 291.7, "volume": 2164246.0}, {"date": "2019-11-29", "close": 292.23, "volume": 1754443.0}, {"date": "2019-12-02", "close": 286.47, "volume": 3067258.0}, {"date": "2019-12-03", "close": 287.09, "volume": 3055880.0}, {"date": "2019-12-04", "close": 286.84, "volume": 2743504.0}, {"date": "2019-12-05", "close": 289.85, "volume": 2580420.0}, {"date": "2019-12-06", "close": 290.4, "volume": 2425664.0}, {"date": "2019-12-09", "close": 289.06, "volume": 1923545.0}, {"date": "2019-12-10", "close": 288.61, "volume": 2515656.0}, {"date": "2019-12-11", "close": 290.05, "volume": 2298157.0}, {"date": "2019-12-12", "close": 292.21, "volume": 2747594.0}, {"date": "2019-12-13", "close": 296.09, "volume": 3565551.0}, {"date": "2019-12-16", "close": 296.96, "volume": 4211227.0}, {"date": "2019-12-17", "close": 296.0, "volume": 3354727.0}, {"date": "2019-12-18", "close": 294.74, "volume": 2903086.0}, {"date": "2019-12-19", "close": 297.53, "volume": 2538119.0}, {"date": "2019-12-20", "close": 298.57, "volume": 5099990.0}, {"date": "2019-12-23", "close": 297.27, "volume": 3590598.0}, {"date": "2019-12-24", "close": 297.48, "volume": 641086.0}, {"date": "2019-12-26", "close": 299.2, "volume": 1373743.0}, {"date": "2019-12-27", "close": 300.74, "volume": 2042591.0}, {"date": "2019-12-30", "close": 297.72, "volume": 2717712.0}, {"date": "2019-12-31", "close": 298.59, "volume": 2478645.0}, {"date": "2020-01-02", "close": 303.39, "volume": 3273605.0}, {"date": "2020-01-03", "close": 300.43, "volume": 2501801.0}, {"date": "2020-01-06", "close": 301.23, "volume": 3308762.0}, {"date": "2020-01-07", "close": 300.21, "volume": 3195519.0}, {"date": "2020-01-08", "close": 305.1, "volume": 3224478.0}, {"date": "2020-01-09", "close": 309.1, "volume": 3293426.0}, {"date": "2020-01-10", "close": 311.17, "volume": 2948514.0}, {"date": "2020-01-13", "close": 315.21, "volume": 3237191.0}, {"date": "2020-01-14", "close": 310.64, "volume": 4953712.0}, {"date": "2020-01-15", "close": 314.25, "volume": 4664199.0}, {"date": "2020-01-16", "close": 320.3, "volume": 3323275.0}, {"date": "2020-01-17", "close": 323.66, "volume": 4821044.0}, {"date": "2020-01-21", "close": 321.93, "volume": 5998640.0}, {"date": "2020-01-22", "close": 324.31, "volume": 3518457.0}, {"date": "2020-01-23", "close": 324.98, "volume": 4188747.0}, {"date": "2020-01-24", "close": 323.67, "volume": 3634672.0}, {"date": "2020-01-27", "close": 315.77, "volume": 4367451.0}, {"date": "2020-01-28", "close": 320.27, "volume": 3486190.0}, {"date": "2020-01-29", "close": 320.32, "volume": 4390644.0}, {"date": "2020-01-30", "close": 324.46, "volume": 3512068.0}, {"date": "2020-01-31", "close": 315.94, "volume": 5586751.0}, {"date": "2020-02-03", "close": 324.52, "volume": 4242177.0}, {"date": "2020-02-04", "close": 329.12, "volume": 4158198.0}, {"date": "2020-02-05", "close": 328.32, "volume": 3867960.0}, {"date": "2020-02-06", "close": 329.3, "volume": 3422096.0}, {"date": "2020-02-07", "close": 327.0, "volume": 2584196.0}, {"date": "2020-02-10", "close": 330.28, "volume": 3848113.0}, {"date": "2020-02-11", "close": 330.92, "volume": 3449498.0}, {"date": "2020-02-12", "close": 334.16, "volume": 2451026.0}, {"date": "2020-02-13", "close": 335.84, "volume": 3001377.0}, {"date": "2020-02-14", "close": 340.95, "volume": 2716290.0}, {"date": "2020-02-18", "close": 341.24, "volume": 3600200.0}, {"date": "2020-02-19", "close": 344.56, "volume": 3040690.0}, {"date": "2020-02-20", "close": 344.45, "volume": 4315961.0}, {"date": "2020-02-21", "close": 339.7, "volume": 4998133.0}, {"date": "2020-02-24", "close": 324.67, "volume": 7816032.0}, {"date": "2020-02-25", "close": 302.89, "volume": 12715660.0}, {"date": "2020-02-26", "close": 298.04, "volume": 9409023.0}, {"date": "2020-02-27", "close": 285.82, "volume": 13814620.0}, {"date": "2020-02-28", "close": 290.25, "volume": 12855520.0}, {"date": "2020-03-02", "close": 306.74, "volume": 9688088.0}, {"date": "2020-03-03", "close": 292.0, "volume": 8051078.0}, {"date": "2020-03-04", "close": 302.36, "volume": 6463780.0}, {"date": "2020-03-05", "close": 290.73, "volume": 6621335.0}, {"date": "2020-03-06", "close": 287.01, "volume": 7061544.0}, {"date": "2020-03-09", "close": 262.01, "volume": 8498279.0}, {"date": "2020-03-10", "close": 280.57, "volume": 8131391.0}, {"date": "2020-03-11", "close": 269.76, "volume": 8371628.0}, {"date": "2020-03-12", "close": 241.5, "volume": 15031540.0}, {"date": "2020-03-13", "close": 270.01, "volume": 9934870.0}, {"date": "2020-03-16", "close": 235.65, "volume": 12111530.0}, {"date": "2020-03-17", "close": 237.88, "volume": 12665210.0}, {"date": "2020-03-18", "close": 227.93, "volume": 11352810.0}, {"date": "2020-03-19", "close": 227.15, "volume": 9126427.0}, {"date": "2020-03-20", "close": 211.42, "volume": 10518600.0}, {"date": "2020-03-23", "close": 203.3, "volume": 11588740.0}, {"date": "2020-03-24", "close": 237.07, "volume": 11654810.0}, {"date": "2020-03-25", "close": 256.48, "volume": 12642720.0}, {"date": "2020-03-26", "close": 263.18, "volume": 9961319.0}, {"date": "2020-03-27", "close": 247.65, "volume": 7819276.0}, {"date": "2020-03-30", "close": 253.25, "volume": 5765771.0}, {"date": "2020-03-31", "close": 241.56, "volume": 10379500.0}, {"date": "2020-04-01", "close": 228.61, "volume": 6646200.0}, {"date": "2020-04-02", "close": 238.88, "volume": 6446637.0}, {"date": "2020-04-03", "close": 237.03, "volume": 4162952.0}, {"date": "2020-04-06", "close": 265.94, "volume": 8636717.0}, {"date": "2020-04-07", "close": 259.08, "volume": 8627324.0}, {"date": "2020-04-08", "close": 270.95, "volume": 5690080.0}, {"date": "2020-04-09", "close": 269.4, "volume": 6662932.0}, {"date": "2020-04-13", "close": 263.34, "volume": 7114446.0}, {"date": "2020-04-14", "close": 270.72, "volume": 6354413.0}, {"date": "2020-04-15", "close": 257.14, "volume": 10240700.0}, {"date": "2020-04-16", "close": 246.76, "volume": 11455450.0}, {"date": "2020-04-17", "close": 259.97, "volume": 10412050.0}, {"date": "2020-04-20", "close": 251.73, "volume": 6042740.0}, {"date": "2020-04-21", "close": 245.35, "volume": 5964645.0}, {"date": "2020-04-22", "close": 256.91, "volume": 5085293.0}, {"date": "2020-04-23", "close": 255.86, "volume": 4270555.0}, {"date": "2020-04-24", "close": 258.76, "volume": 3824653.0}, {"date": "2020-04-27", "close": 265.12, "volume": 4099856.0}, {"date": "2020-04-28", "close": 264.6, "volume": 4343984.0}, {"date": "2020-04-29", "close": 283.69, "volume": 8505034.0}, {"date": "2020-04-30", "close": 274.97, "volume": 5898945.0}, {"date": "2020-05-01", "close": 268.74, "volume": 5067781.0}, {"date": "2020-05-04", "close": 269.26, "volume": 3747543.0}, {"date": "2020-05-05", "close": 273.98, "volume": 3926219.0}, {"date": "2020-05-06", "close": 272.44, "volume": 3261886.0}, {"date": "2020-05-07", "close": 278.47, "volume": 4372140.0}, {"date": "2020-05-08", "close": 282.44, "volume": 3217825.0}, {"date": "2020-05-11", "close": 281.23, "volume": 4056915.0}, {"date": "2020-05-12", "close": 272.11, "volume": 4031360.0}, {"date": "2020-05-13", "close": 269.16, "volume": 4802058.0}, {"date": "2020-05-14", "close": 277.31, "volume": 6294224.0}, {"date": "2020-05-15", "close": 278.94, "volume": 3813349.0}, {"date": "2020-05-18", "close": 289.9, "volume": 6042025.0}, {"date": "2020-05-19", "close": 290.73, "volume": 5211843.0}, {"date": "2020-05-20", "close": 298.8, "volume": 4592216.0}, {"date": "2020-05-21", "close": 294.26, "volume": 3944062.0}, {"date": "2020-05-22", "close": 294.91, "volume": 2896997.0}, {"date": "2020-05-26", "close": 303.33, "volume": 5246877.0}, {"date": "2020-05-27", "close": 299.77, "volume": 5148255.0}, {"date": "2020-05-28", "close": 302.3, "volume": 4523502.0}, {"date": "2020-05-29", "close": 300.89, "volume": 4932889.0}, {"date": "2020-06-01", "close": 301.4, "volume": 2845182.0}, {"date": "2020-06-02", "close": 303.59, "volume": 4131348.0}, {"date": "2020-06-03", "close": 307.07, "volume": 3429657.0}, {"date": "2020-06-04", "close": 301.37, "volume": 4147708.0}, {"date": "2020-06-05", "close": 311.88, "volume": 5058183.0}, {"date": "2020-06-08", "close": 310.41, "volume": 3724300.0}, {"date": "2020-06-09", "close": 311.49, "volume": 3314761.0}, {"date": "2020-06-10", "close": 313.15, "volume": 4088971.0}, {"date": "2020-06-11", "close": 291.25, "volume": 6505272.0}, {"date": "2020-06-12", "close": 297.79, "volume": 4512221.0}, {"date": "2020-06-15", "close": 297.17, "volume": 5935314.0}, {"date": "2020-06-16", "close": 304.48, "volume": 4018536.0}, {"date": "2020-06-17", "close": 303.76, "volume": 2566402.0}, {"date": "2020-06-18", "close": 304.85, "volume": 2776578.0}, {"date": "2020-06-19", "close": 296.5, "volume": 4533491.0}, {"date": "2020-06-22", "close": 304.44, "volume": 3489209.0}, {"date": "2020-06-23", "close": 306.88, "volume": 3801490.0}, {"date": "2020-06-24", "close": 294.01, "volume": 5086046.0}, {"date": "2020-06-25", "close": 298.01, "volume": 3294769.0}, {"date": "2020-06-26", "close": 289.34, "volume": 4922491.0}, {"date": "2020-06-29", "close": 292.93, "volume": 3642182.0}, {"date": "2020-06-30", "close": 295.7, "volume": 4283481.0}, {"date": "2020-07-01", "close": 301.17, "volume": 3801254.0}, {"date": "2020-07-02", "close": 302.42, "volume": 3290139.0}, {"date": "2020-07-06", "close": 305.57, "volume": 3013275.0}, {"date": "2020-07-07", "close": 299.91, "volume": 3633458.0}, {"date": "2020-07-08", "close": 300.15, "volume": 4115338.0}, {"date": "2020-07-09", "close": 294.59, "volume": 5043174.0}, {"date": "2020-07-10", "close": 295.68, "volume": 3030945.0}, {"date": "2020-07-13", "close": 290.18, "volume": 4853693.0}, {"date": "2020-07-14", "close": 298.95, "volume": 4795870.0}, {"date": "2020-07-15", "close": 305.72, "volume": 5257336.0}, {"date": "2020-07-16", "close": 299.35, "volume": 3312109.0}, {"date": "2020-07-17", "close": 304.06, "volume": 3170227.0}, {"date": "2020-07-20", "close": 311.96, "volume": 5279419.0}, {"date": "2020-07-21", "close": 307.6, "volume": 3563246.0}, {"date": "2020-07-22", "close": 313.37, "volume": 3303094.0}, {"date": "2020-07-23", "close": 309.9, "volume": 3118539.0}, {"date": "2020-07-24", "close": 306.92, "volume": 2500686.0}, {"date": "2020-07-27", "close": 308.86, "volume": 2311575.0}, {"date": "2020-07-28", "close": 306.33, "volume": 2116279.0}, {"date": "2020-07-29", "close": 309.3, "volume": 3542405.0}, {"date": "2020-07-30", "close": 309.0, "volume": 3941573.0}, {"date": "2020-07-31", "close": 308.53, "volume": 4684553.0}, {"date": "2020-08-03", "close": 312.59, "volume": 3908500.0}, {"date": "2020-08-04", "close": 314.39, "volume": 3409339.0}, {"date": "2020-08-05", "close": 328.0, "volume": 5799100.0}, {"date": "2020-08-06", "close": 330.14, "volume": 4839813.0}, {"date": "2020-08-07", "close": 328.02, "volume": 3662668.0}, {"date": "2020-08-10", "close": 322.88, "volume": 3752382.0}, {"date": "2020-08-11", "close": 328.54, "volume": 5273319.0}, {"date": "2020-08-12", "close": 327.63, "volume": 3126682.0}, {"date": "2020-08-13", "close": 326.19, "volume": 2527126.0}, {"date": "2020-08-14", "close": 326.8, "volume": 1444904.0}, {"date": "2020-08-17", "close": 330.23, "volume": 2904051.0}, {"date": "2020-08-18", "close": 331.0, "volume": 3022140.0}, {"date": "2020-08-19", "close": 332.4, "volume": 3420991.0}, {"date": "2020-08-20", "close": 337.32, "volume": 2966407.0}, {"date": "2020-08-21", "close": 337.1, "volume": 2681080.0}, {"date": "2020-08-24", "close": 343.64, "volume": 2753906.0}, {"date": "2020-08-25", "close": 347.66, "volume": 2862965.0}, {"date": "2020-08-26", "close": 351.02, "volume": 3511970.0}, {"date": "2020-08-27", "close": 356.0, "volume": 3811724.0}, {"date": "2020-08-28", "close": 366.12, "volume": 3544720.0}, {"date": "2020-08-31", "close": 358.19, "volume": 3948240.0}, {"date": "2020-09-01", "close": 356.9, "volume": 4412230.0}, {"date": "2020-09-02", "close": 360.7, "volume": 4127221.0}, {"date": "2020-09-03", "close": 343.84, "volume": 6297442.0}, {"date": "2020-09-04", "close": 335.01, "volume": 6571423.0}, {"date": "2020-09-08", "close": 329.88, "volume": 4425652.0}, {"date": "2020-09-09", "close": 339.64, "volume": 3344928.0}, {"date": "2020-09-10", "close": 332.88, "volume": 2845917.0}, {"date": "2020-09-11", "close": 330.15, "volume": 2920670.0}, {"date": "2020-09-14", "close": 338.6, "volume": 3416441.0}, {"date": "2020-09-15", "close": 339.14, "volume": 2396398.0}, {"date": "2020-09-16", "close": 341.85, "volume": 3049084.0}, {"date": "2020-09-17", "close": 339.43, "volume": 3713239.0}, {"date": "2020-09-18", "close": 335.26, "volume": 4006023.0}, {"date": "2020-09-21", "close": 327.85, "volume": 4466047.0}, {"date": "2020-09-22", "close": 335.31, "volume": 3375282.0}, {"date": "2020-09-23", "close": 324.53, "volume": 2893892.0}, {"date": "2020-09-24", "close": 328.21, "volume": 3706328.0}, {"date": "2020-09-25", "close": 331.78, "volume": 3077606.0}, {"date": "2020-09-28", "close": 338.39, "volume": 3122503.0}, {"date": "2020-09-29", "close": 336.23, "volume": 2703855.0}, {"date": "2020-09-30", "close": 338.17, "volume": 3285410.0}, {"date": "2020-10-01", "close": 343.37, "volume": 2503643.0}, {"date": "2020-10-02", "close": 338.83, "volume": 2184840.0}, {"date": "2020-10-05", "close": 343.25, "volume": 2081554.0}, {"date": "2020-10-06", "close": 337.43, "volume": 2553410.0}, {"date": "2020-10-07", "close": 343.9, "volume": 3068268.0}, {"date": "2020-10-08", "close": 345.15, "volume": 1991848.0}, {"date": "2020-10-09", "close": 352.39, "volume": 3116763.0}, {"date": "2020-10-12", "close": 352.04, "volume": 2943192.0}, {"date": "2020-10-13", "close": 345.84, "volume": 2523751.0}, {"date": "2020-10-14", "close": 342.7, "volume": 2234659.0}, {"date": "2020-10-15", "close": 338.57, "volume": 3728078.0}, {"date": "2020-10-16", "close": 339.4, "volume": 3326354.0}, {"date": "2020-10-19", "close": 331.67, "volume": 2937563.0}, {"date": "2020-10-20", "close": 331.72, "volume": 2679689.0}, {"date": "2020-10-21", "close": 333.42, "volume": 2725252.0}, {"date": "2020-10-22", "close": 333.6, "volume": 2256296.0}, {"date": "2020-10-23", "close": 329.61, "volume": 2945459.0}, {"date": "2020-10-26", "close": 318.06, "volume": 5173344.0}, {"date": "2020-10-27", "close": 317.11, "volume": 4314917.0}, {"date": "2020-10-28", "close": 291.38, "volume": 11518250.0}, {"date": "2020-10-29", "close": 293.18, "volume": 9582260.0}, {"date": "2020-10-30", "close": 288.64, "volume": 6893575.0}, {"date": "2020-11-02", "close": 289.97, "volume": 5095018.0}, {"date": "2020-11-03", "close": 295.39, "volume": 4097715.0}, {"date": "2020-11-04", "close": 307.2, "volume": 4790140.0}, {"date": "2020-11-05", "close": 316.53, "volume": 3794406.0}, {"date": "2020-11-06", "close": 313.64, "volume": 2978524.0}, {"date": "2020-11-09", "close": 344.56, "volume": 10933690.0}, {"date": "2020-11-10", "close": 334.78, "volume": 5330365.0}, {"date": "2020-11-11", "close": 332.39, "volume": 2969922.0}, {"date": "2020-11-12", "close": 328.29, "volume": 3208585.0}, {"date": "2020-11-13", "close": 335.03, "volume": 2393997.0}, {"date": "2020-11-16", "close": 335.45, "volume": 3313117.0}, {"date": "2020-11-17", "close": 336.5, "volume": 3412853.0}, {"date": "2020-11-18", "close": 335.94, "volume": 3203424.0}, {"date": "2020-11-19", "close": 333.88, "volume": 2718742.0}, {"date": "2020-11-20", "close": 323.0, "volume": 4144864.0}, {"date": "2020-11-23", "close": 332.04, "volume": 3220817.0}, {"date": "2020-11-24", "close": 342.39, "volume": 3530834.0}, {"date": "2020-11-25", "close": 341.32, "volume": 2535198.0}, {"date": "2020-11-27", "close": 339.07, "volume": 1402271.0}, {"date": "2020-11-30", "close": 336.51, "volume": 4276207.0}, {"date": "2020-12-01", "close": 338.88, "volume": 4210598.0}, {"date": "2020-12-02", "close": 340.22, "volume": 2972421.0}, {"date": "2020-12-03", "close": 335.14, "volume": 3080295.0}, {"date": "2020-12-04", "close": 344.35, "volume": 4323636.0}, {"date": "2020-12-07", "close": 340.96, "volume": 2389808.0}, {"date": "2020-12-08", "close": 340.79, "volume": 2224649.0}, {"date": "2020-12-09", "close": 336.85, "volume": 2962586.0}, {"date": "2020-12-10", "close": 331.52, "volume": 3506826.0}, {"date": "2020-12-11", "close": 327.42, "volume": 4178111.0}, {"date": "2020-12-14", "close": 331.15, "volume": 3552615.0}, {"date": "2020-12-15", "close": 333.65, "volume": 3106678.0}, {"date": "2020-12-16", "close": 332.1, "volume": 3393284.0}, {"date": "2020-12-17", "close": 336.9, "volume": 2725483.0}, {"date": "2020-12-18", "close": 340.33, "volume": 8443730.0}, {"date": "2020-12-21", "close": 334.37, "volume": 3642516.0}, {"date": "2020-12-22", "close": 332.24, "volume": 2404432.0}, {"date": "2020-12-23", "close": 329.23, "volume": 2760577.0}, {"date": "2020-12-24", "close": 336.0, "volume": 1308938.0}, {"date": "2020-12-28", "close": 344.47, "volume": 3449092.0}, {"date": "2020-12-29", "close": 346.66, "volume": 2823004.0}, {"date": "2020-12-30", "close": 355.55, "volume": 4200633.0}, {"date": "2020-12-31", "close": 356.94, "volume": 2881763.0}, {"date": "2021-01-04", "close": 351.49, "volume": 4638353.0}, {"date": "2021-01-05", "close": 347.42, "volume": 2990661.0}, {"date": "2021-01-06", "close": 347.55, "volume": 3967023.0}, {"date": "2021-01-07", "close": 349.86, "volume": 3100154.0}, {"date": "2021-01-08", "close": 353.85, "volume": 3371500.0}, {"date": "2021-01-11", "close": 348.2, "volume": 2403454.0}, {"date": "2021-01-12", "close": 342.92, "volume": 4858101.0}, {"date": "2021-01-13", "close": 346.33, "volume": 4126032.0}, {"date": "2021-01-14", "close": 326.93, "volume": 8712154.0}, {"date": "2021-01-15", "close": 323.26, "volume": 7911519.0}, {"date": "2021-01-19", "close": 325.94, "volume": 4625193.0}, {"date": "2021-01-20", "close": 334.91, "volume": 5081012.0}, {"date": "2021-01-21", "close": 334.44, "volume": 3487267.0}, {"date": "2021-01-22", "close": 328.99, "volume": 3846597.0}, {"date": "2021-01-25", "close": 329.19, "volume": 6257704.0}, {"date": "2021-01-26", "close": 327.7, "volume": 3503147.0}, {"date": "2021-01-27", "close": 315.49, "volume": 7449381.0}, {"date": "2021-01-28", "close": 324.28, "volume": 6906363.0}, {"date": "2021-01-29", "close": 316.29, "volume": 7627177.0}, {"date": "2021-02-01", "close": 321.56, "volume": 4930713.0}, {"date": "2021-02-02", "close": 334.37, "volume": 5686040.0}, {"date": "2021-02-03", "close": 332.82, "volume": 4036757.0}, {"date": "2021-02-04", "close": 340.83, "volume": 4537693.0}, {"date": "2021-02-05", "close": 338.75, "volume": 2964784.0}, {"date": "2021-02-08", "close": 337.03, "volume": 2652788.0}, {"date": "2021-02-09", "close": 333.44, "volume": 2993284.0}, {"date": "2021-02-10", "close": 334.21, "volume": 4246298.0}, {"date": "2021-02-11", "close": 342.87, "volume": 5110767.0}, {"date": "2021-02-12", "close": 341.0, "volume": 3025276.0}, {"date": "2021-02-16", "close": 341.21, "volume": 2917059.0}, {"date": "2021-02-17", "close": 337.33, "volume": 2267080.0}, {"date": "2021-02-18", "close": 338.46, "volume": 2394934.0}, {"date": "2021-02-19", "close": 333.17, "volume": 4095761.0}, {"date": "2021-02-22", "close": 340.66, "volume": 4940348.0}, {"date": "2021-02-23", "close": 350.42, "volume": 6326937.0}, {"date": "2021-02-24", "close": 367.32, "volume": 7467407.0}, {"date": "2021-02-25", "close": 354.57, "volume": 5207519.0}, {"date": "2021-02-26", "close": 353.85, "volume": 4868472.0}, {"date": "2021-03-01", "close": 362.9, "volume": 4383130.0}, {"date": "2021-03-02", "close": 362.82, "volume": 3559271.0}, {"date": "2021-03-03", "close": 360.25, "volume": 3692276.0}, {"date": "2021-03-04", "close": 349.5, "volume": 4571998.0}, {"date": "2021-03-05", "close": 360.88, "volume": 4643227.0}, {"date": "2021-03-08", "close": 371.33, "volume": 7213336.0}, {"date": "2021-03-09", "close": 376.52, "volume": 5832779.0}, {"date": "2021-03-10", "close": 381.7, "volume": 4509457.0}, {"date": "2021-03-11", "close": 384.38, "volume": 3729655.0}, {"date": "2021-03-12", "close": 382.71, "volume": 2467524.0}, {"date": "2021-03-15", "close": 381.76, "volume": 4216398.0}, {"date": "2021-03-16", "close": 382.38, "volume": 3445088.0}, {"date": "2021-03-17", "close": 378.68, "volume": 3240916.0}, {"date": "2021-03-18", "close": 367.0, "volume": 7205724.0}, {"date": "2021-03-19", "close": 356.51, "volume": 12224320.0}, {"date": "2021-03-22", "close": 358.4, "volume": 4140708.0}, {"date": "2021-03-23", "close": 355.27, "volume": 3756440.0}, {"date": "2021-03-24", "close": 359.65, "volume": 3549982.0}, {"date": "2021-03-25", "close": 358.36, "volume": 2961996.0}, {"date": "2021-03-26", "close": 366.14, "volume": 2741425.0}, {"date": "2021-03-29", "close": 362.91, "volume": 4055044.0}, {"date": "2021-03-30", "close": 358.2, "volume": 2885757.0}, {"date": "2021-03-31", "close": 356.05, "volume": 4372765.0}, {"date": "2021-04-01", "close": 363.3, "volume": 3701843.0}, {"date": "2021-04-05", "close": 368.32, "volume": 2180282.0}, {"date": "2021-04-06", "close": 369.57, "volume": 2662240.0}, {"date": "2021-04-07", "close": 371.08, "volume": 2958447.0}, {"date": "2021-04-08", "close": 377.74, "volume": 3528391.0}, {"date": "2021-04-09", "close": 380.08, "volume": 2429302.0}, {"date": "2021-04-12", "close": 379.84, "volume": 2896632.0}, {"date": "2021-04-13", "close": 378.13, "volume": 2652779.0}, {"date": "2021-04-14", "close": 378.32, "volume": 2317388.0}, {"date": "2021-04-15", "close": 386.49, "volume": 2942155.0}, {"date": "2021-04-16", "close": 386.17, "volume": 2725766.0}, {"date": "2021-04-19", "close": 382.16, "volume": 3361053.0}, {"date": "2021-04-20", "close": 376.63, "volume": 3135947.0}, {"date": "2021-04-21", "close": 383.1, "volume": 2466385.0}, {"date": "2021-04-22", "close": 383.36, "volume": 3713712.0}, {"date": "2021-04-23", "close": 387.06, "volume": 2295300.0}, {"date": "2021-04-26", "close": 387.47, "volume": 2255026.0}, {"date": "2021-04-27", "close": 389.07, "volume": 2270000.0}, {"date": "2021-04-28", "close": 395.65, "volume": 4065306.0}, {"date": "2021-04-29", "close": 388.95, "volume": 4637096.0}, {"date": "2021-04-30", "close": 382.06, "volume": 4043225.0}, {"date": "2021-05-03", "close": 379.4, "volume": 3344081.0}, {"date": "2021-05-04", "close": 375.91, "volume": 3321356.0}, {"date": "2021-05-05", "close": 369.14, "volume": 2342039.0}, {"date": "2021-05-06", "close": 375.48, "volume": 3787276.0}, {"date": "2021-05-07", "close": 375.4, "volume": 2936035.0}, {"date": "2021-05-10", "close": 366.34, "volume": 3193732.0}, {"date": "2021-05-11", "close": 367.61, "volume": 3073389.0}, {"date": "2021-05-12", "close": 356.62, "volume": 3293468.0}, {"date": "2021-05-13", "close": 360.02, "volume": 2626369.0}, {"date": "2021-05-14", "close": 363.91, "volume": 2959734.0}, {"date": "2021-05-17", "close": 363.3, "volume": 2511536.0}, {"date": "2021-05-18", "close": 363.07, "volume": 3421210.0}, {"date": "2021-05-19", "close": 360.98, "volume": 3578231.0}, {"date": "2021-05-20", "close": 367.7, "volume": 4087452.0}, {"date": "2021-05-21", "close": 367.6, "volume": 2708772.0}, {"date": "2021-05-24", "close": 372.38, "volume": 2351777.0}, {"date": "2021-05-25", "close": 367.22, "volume": 3916510.0}, {"date": "2021-05-26", "close": 362.65, "volume": 3101919.0}, {"date": "2021-05-27", "close": 362.0, "volume": 5416264.0}, {"date": "2021-05-28", "close": 360.58, "volume": 3625914.0}, {"date": "2021-06-01", "close": 359.79, "volume": 3119928.0}, {"date": "2021-06-02", "close": 366.85, "volume": 3531164.0}, {"date": "2021-06-03", "close": 361.82, "volume": 2606231.0}, {"date": "2021-06-04", "close": 366.02, "volume": 2295380.0}, {"date": "2021-06-07", "close": 364.08, "volume": 2133427.0}, {"date": "2021-06-08", "close": 365.26, "volume": 3224152.0}, {"date": "2021-06-09", "close": 363.33, "volume": 2521216.0}, {"date": "2021-06-10", "close": 364.3, "volume": 2460441.0}, {"date": "2021-06-11", "close": 365.5, "volume": 2708482.0}, {"date": "2021-06-14", "close": 366.52, "volume": 2515618.0}, {"date": "2021-06-15", "close": 368.12, "volume": 3562471.0}, {"date": "2021-06-16", "close": 363.82, "volume": 3081046.0}, {"date": "2021-06-17", "close": 367.29, "volume": 3824917.0}, {"date": "2021-06-18", "close": 367.42, "volume": 5009378.0}, {"date": "2021-06-21", "close": 373.09, "volume": 3094644.0}, {"date": "2021-06-22", "close": 378.04, "volume": 3582650.0}, {"date": "2021-06-23", "close": 375.14, "volume": 2241911.0}, {"date": "2021-06-24", "close": 374.75, "volume": 2788325.0}, {"date": "2021-06-25", "close": 379.61, "volume": 3983881.0}, {"date": "2021-06-28", "close": 367.68, "volume": 4800274.0}, {"date": "2021-06-29", "close": 368.0, "volume": 3394538.0}, {"date": "2021-06-30", "close": 365.09, "volume": 2884914.0}, {"date": "2021-07-01", "close": 370.71, "volume": 3108496.0}, {"date": "2021-07-02", "close": 375.03, "volume": 2787034.0}, {"date": "2021-07-06", "close": 376.12, "volume": 2740460.0}, {"date": "2021-07-07", "close": 373.92, "volume": 3176557.0}, {"date": "2021-07-08", "close": 370.19, "volume": 2808993.0}, {"date": "2021-07-09", "close": 372.94, "volume": 2404802.0}, {"date": "2021-07-12", "close": 375.56, "volume": 2648393.0}, {"date": "2021-07-13", "close": 383.71, "volume": 5161005.0}, {"date": "2021-07-14", "close": 390.8, "volume": 4140829.0}, {"date": "2021-07-15", "close": 390.23, "volume": 3772968.0}, {"date": "2021-07-16", "close": 387.12, "volume": 2706530.0}, {"date": "2021-07-19", "close": 365.45, "volume": 6814430.0}, {"date": "2021-07-20", "close": 374.39, "volume": 3542605.0}, {"date": "2021-07-21", "close": 380.06, "volume": 2393131.0}, {"date": "2021-07-22", "close": 382.16, "volume": 4180644.0}, {"date": "2021-07-23", "close": 393.26, "volume": 3720272.0}, {"date": "2021-07-26", "close": 392.8, "volume": 2285814.0}, {"date": "2021-07-27", "close": 390.27, "volume": 2783822.0}, {"date": "2021-07-28", "close": 383.44, "volume": 3372571.0}, {"date": "2021-07-29", "close": 388.81, "volume": 3774017.0}, {"date": "2021-07-30", "close": 385.94, "volume": 2533294.0}, {"date": "2021-08-02", "close": 375.26, "volume": 3430303.0}, {"date": "2021-08-03", "close": 367.6, "volume": 6328497.0}, {"date": "2021-08-04", "close": 368.01, "volume": 3203182.0}, {"date": "2021-08-05", "close": 371.94, "volume": 2562647.0}, {"date": "2021-08-06", "close": 374.53, "volume": 2038730.0}, {"date": "2021-08-09", "close": 370.68, "volume": 2400796.0}, {"date": "2021-08-10", "close": 367.84, "volume": 3225280.0}, {"date": "2021-08-11", "close": 364.24, "volume": 3267708.0}, {"date": "2021-08-12", "close": 361.98, "volume": 3803216.0}, {"date": "2021-08-13", "close": 362.75, "volume": 2304638.0}, {"date": "2021-08-16", "close": 363.56, "volume": 2937742.0}, {"date": "2021-08-17", "close": 363.23, "volume": 2812781.0}, {"date": "2021-08-18", "close": 360.95, "volume": 2774545.0}, {"date": "2021-08-19", "close": 357.31, "volume": 2727913.0}, {"date": "2021-08-20", "close": 354.99, "volume": 4135879.0}, {"date": "2021-08-23", "close": 361.01, "volume": 3537868.0}, {"date": "2021-08-24", "close": 361.78, "volume": 3032033.0}, {"date": "2021-08-25", "close": 359.1, "volume": 2340361.0}, {"date": "2021-08-26", "close": 352.86, "volume": 3946332.0}, {"date": "2021-08-27", "close": 355.73, "volume": 3698298.0}, {"date": "2021-08-30", "close": 353.05, "volume": 4032096.0}, {"date": "2021-08-31", "close": 346.23, "volume": 6780389.0}, {"date": "2021-09-01", "close": 349.57, "volume": 4499639.0}, {"date": "2021-09-02", "close": 341.28, "volume": 7413609.0}, {"date": "2021-09-03", "close": 340.23, "volume": 5172760.0}, {"date": "2021-09-07", "close": 344.71, "volume": 4766496.0}, {"date": "2021-09-08", "close": 351.04, "volume": 5054473.0}, {"date": "2021-09-09", "close": 351.41, "volume": 3716196.0}, {"date": "2021-09-10", "close": 347.39, "volume": 3437652.0}, {"date": "2021-09-13", "close": 347.82, "volume": 3234238.0}, {"date": "2021-09-14", "close": 345.8, "volume": 3282192.0}, {"date": "2021-09-15", "close": 344.75, "volume": 3833527.0}, {"date": "2021-09-16", "close": 346.31, "volume": 3771291.0}, {"date": "2021-09-17", "close": 343.04, "volume": 5529836.0}, {"date": "2021-09-20", "close": 339.69, "volume": 3956645.0}, {"date": "2021-09-21", "close": 337.38, "volume": 2967251.0}, {"date": "2021-09-22", "close": 343.41, "volume": 3238824.0}, {"date": "2021-09-23", "close": 354.07, "volume": 4783236.0}, {"date": "2021-09-24", "close": 358.16, "volume": 3306211.0}, {"date": "2021-09-27", "close": 356.77, "volume": 4157955.0}, {"date": "2021-09-28", "close": 351.18, "volume": 3266995.0}, {"date": "2021-09-29", "close": 353.19, "volume": 2808806.0}, {"date": "2021-09-30", "close": 347.68, "volume": 4393567.0}, {"date": "2021-10-01", "close": 360.18, "volume": 5227260.0}, {"date": "2021-10-04", "close": 344.2, "volume": 7901488.0}, {"date": "2021-10-05", "close": 343.21, "volume": 4724056.0}, {"date": "2021-10-06", "close": 348.69, "volume": 3711983.0}, {"date": "2021-10-07", "close": 353.91, "volume": 3209227.0}, {"date": "2021-10-08", "close": 354.96, "volume": 2336909.0}, {"date": "2021-10-11", "close": 347.15, "volume": 2769768.0}, {"date": "2021-10-12", "close": 345.34, "volume": 3042883.0}, {"date": "2021-10-13", "close": 342.35, "volume": 3755921.0}, {"date": "2021-10-14", "close": 344.58, "volume": 4085934.0}, {"date": "2021-10-15", "close": 356.0, "volume": 4053607.0}, {"date": "2021-10-18", "close": 358.44, "volume": 3280888.0}, {"date": "2021-10-19", "close": 362.1, "volume": 2835441.0}, {"date": "2021-10-20", "close": 356.77, "volume": 2796212.0}, {"date": "2021-10-21", "close": 356.21, "volume": 2516486.0}, {"date": "2021-10-22", "close": 358.67, "volume": 2774374.0}, {"date": "2021-10-25", "close": 360.86, "volume": 2447944.0}, {"date": "2021-10-26", "close": 357.32, "volume": 3320059.0}, {"date": "2021-10-27", "close": 335.72, "volume": 9652748.0}, {"date": "2021-10-28", "close": 333.03, "volume": 9505096.0}, {"date": "2021-10-29", "close": 335.52, "volume": 5843696.0}, {"date": "2021-11-01", "close": 334.05, "volume": 5126224.0}, {"date": "2021-11-02", "close": 328.48, "volume": 5375305.0}, {"date": "2021-11-03", "close": 329.43, "volume": 3952521.0}, {"date": "2021-11-04", "close": 335.43, "volume": 4819487.0}, {"date": "2021-11-05", "close": 348.79, "volume": 7201499.0}, {"date": "2021-11-08", "close": 349.67, "volume": 3862207.0}, {"date": "2021-11-09", "close": 344.65, "volume": 4248134.0}, {"date": "2021-11-10", "close": 357.94, "volume": 6337083.0}, {"date": "2021-11-11", "close": 354.34, "volume": 4472150.0}, {"date": "2021-11-12", "close": 363.5, "volume": 4724205.0}, {"date": "2021-11-15", "close": 361.36, "volume": 4693196.0}, {"date": "2021-11-16", "close": 369.56, "volume": 4969009.0}, {"date": "2021-11-17", "close": 359.17, "volume": 11727270.0}, {"date": "2021-11-18", "close": 348.22, "volume": 6534921.0}, {"date": "2021-11-19", "close": 339.72, "volume": 6957896.0}, {"date": "2021-11-22", "close": 321.3, "volume": 11380660.0}, {"date": "2021-11-23", "close": 329.0, "volume": 7118598.0}, {"date": "2021-11-24", "close": 340.0, "volume": 6414372.0}, {"date": "2021-11-26", "close": 324.17, "volume": 6613928.0}, {"date": "2021-11-29", "close": 323.01, "volume": 6362190.0}, {"date": "2021-11-30", "close": 314.92, "volume": 10237560.0}, {"date": "2021-12-01", "close": 306.28, "volume": 8014842.0}, {"date": "2021-12-02", "close": 320.2, "volume": 6717594.0}, {"date": "2021-12-03", "close": 322.11, "volume": 4732940.0}, {"date": "2021-12-06", "close": 333.33, "volume": 6054959.0}, {"date": "2021-12-07", "close": 339.51, "volume": 4939515.0}, {"date": "2021-12-08", "close": 342.34, "volume": 4226942.0}, {"date": "2021-12-09", "close": 344.52, "volume": 3389627.0}, {"date": "2021-12-10", "close": 349.92, "volume": 3405910.0}, {"date": "2021-12-13", "close": 345.31, "volume": 4358322.0}, {"date": "2021-12-14", "close": 340.55, "volume": 4518478.0}, {"date": "2021-12-15", "close": 346.35, "volume": 4918678.0}, {"date": "2021-12-16", "close": 352.92, "volume": 5369922.0}, {"date": "2021-12-17", "close": 349.31, "volume": 5898831.0}, {"date": "2021-12-20", "close": 337.02, "volume": 5013898.0}, {"date": "2021-12-21", "close": 350.74, "volume": 3105438.0}, {"date": "2021-12-22", "close": 357.48, "volume": 3456400.0}, {"date": "2021-12-23", "close": 360.58, "volume": 2626991.0}, {"date": "2021-12-27", "close": 360.31, "volume": 2679603.0}, {"date": "2021-12-28", "close": 360.78, "volume": 1920249.0}, {"date": "2021-12-29", "close": 361.29, "volume": 1535298.0}, {"date": "2021-12-30", "close": 360.99, "volume": 1557977.0}, {"date": "2021-12-31", "close": 359.32, "volume": 1983997.0}, {"date": "2022-01-03", "close": 370.95, "volume": 4714310.0}, {"date": "2022-01-04", "close": 375.39, "volume": 6854546.0}, {"date": "2022-01-05", "close": 373.9, "volume": 5976597.0}, {"date": "2022-01-06", "close": 370.0, "volume": 4781145.0}, {"date": "2022-01-07", "close": 369.65, "volume": 4551189.0}, {"date": "2022-01-10", "close": 363.91, "volume": 6009380.0}, {"date": "2022-01-11", "close": 366.29, "volume": 4131287.0}, {"date": "2022-01-12", "close": 367.31, "volume": 5783149.0}, {"date": "2022-01-13", "close": 369.52, "volume": 3892898.0}, {"date": "2022-01-14", "close": 372.14, "volume": 4029901.0}, {"date": "2022-01-18", "close": 366.3, "volume": 4934283.0}, {"date": "2022-01-19", "close": 360.73, "volume": 4464820.0}, {"date": "2022-01-20", "close": 364.0, "volume": 5043173.0}, {"date": "2022-01-21", "close": 355.08, "volume": 4867051.0}, {"date": "2022-01-24", "close": 349.42, "volume": 7474532.0}, {"date": "2022-01-25", "close": 338.76, "volume": 6994447.0}, {"date": "2022-01-26", "close": 344.66, "volume": 7438611.0}, {"date": "2022-01-27", "close": 350.53, "volume": 8417289.0}, {"date": "2022-01-28", "close": 382.51, "volume": 8813402.0}, {"date": "2022-01-31", "close": 386.38, "volume": 6345160.0}, {"date": "2022-02-01", "close": 392.06, "volume": 5841117.0}, {"date": "2022-02-02", "close": 396.75, "volume": 6115014.0}, {"date": "2022-02-03", "close": 390.07, "volume": 4209203.0}, {"date": "2022-02-04", "close": 382.2, "volume": 6045366.0}, {"date": "2022-02-07", "close": 376.13, "volume": 4767606.0}, {"date": "2022-02-08", "close": 374.37, "volume": 5825322.0}, {"date": "2022-02-09", "close": 381.37, "volume": 5492834.0}, {"date": "2022-02-10", "close": 374.39, "volume": 3994988.0}, {"date": "2022-02-11", "close": 369.77, "volume": 4345551.0}, {"date": "2022-02-14", "close": 374.16, "volume": 3678394.0}, {"date": "2022-02-15", "close": 381.54, "volume": 5800709.0}, {"date": "2022-02-16", "close": 382.93, "volume": 3424788.0}, {"date": "2022-02-17", "close": 373.7, "volume": 3972495.0}, {"date": "2022-02-18", "close": 369.95, "volume": 4083825.0}, {"date": "2022-02-22", "close": 368.29, "volume": 3897893.0}, {"date": "2022-02-23", "close": 361.23, "volume": 3802450.0}, {"date": "2022-02-24", "close": 369.38, "volume": 7424971.0}, {"date": "2022-02-25", "close": 369.09, "volume": 3817947.0}, {"date": "2022-02-28", "close": 360.82, "volume": 4952437.0}, {"date": "2022-03-01", "close": 344.48, "volume": 5894169.0}, {"date": "2022-03-02", "close": 344.09, "volume": 4997890.0}, {"date": "2022-03-03", "close": 340.99, "volume": 3975906.0}, {"date": "2022-03-04", "close": 330.76, "volume": 4671397.0}, {"date": "2022-03-07", "close": 312.92, "volume": 6874263.0}, {"date": "2022-03-08", "close": 314.33, "volume": 5048201.0}, {"date": "2022-03-09", "close": 328.13, "volume": 4016060.0}, {"date": "2022-03-10", "close": 324.59, "volume": 3771285.0}, {"date": "2022-03-11", "close": 324.79, "volume": 2987773.0}, {"date": "2022-03-14", "close": 328.59, "volume": 4122885.0}, {"date": "2022-03-15", "close": 335.0, "volume": 3738901.0}, {"date": "2022-03-16", "close": 344.68, "volume": 4340750.0}, {"date": "2022-03-17", "close": 346.44, "volume": 3244218.0}, {"date": "2022-03-18", "close": 350.09, "volume": 6790828.0}, {"date": "2022-03-21", "close": 345.58, "volume": 6053935.0}, {"date": "2022-03-22", "close": 349.53, "volume": 4670069.0}, {"date": "2022-03-23", "close": 342.18, "volume": 2528000.0}, {"date": "2022-03-24", "close": 349.35, "volume": 2482921.0}, {"date": "2022-03-25", "close": 349.02, "volume": 2174405.0}, {"date": "2022-03-28", "close": 350.49, "volume": 3134618.0}, {"date": "2022-03-29", "close": 367.55, "volume": 5512630.0}, {"date": "2022-03-30", "close": 362.24, "volume": 2614256.0}, {"date": "2022-03-31", "close": 357.38, "volume": 4095825.0}, {"date": "2022-04-01", "close": 363.97, "volume": 3806911.0}, {"date": "2022-04-04", "close": 366.91, "volume": 3028641.0}, {"date": "2022-04-05", "close": 363.32, "volume": 2215913.0}, {"date": "2022-04-06", "close": 353.55, "volume": 3864524.0}, {"date": "2022-04-07", "close": 349.55, "volume": 2848450.0}, {"date": "2022-04-08", "close": 352.27, "volume": 2235107.0}, {"date": "2022-04-11", "close": 347.37, "volume": 1809207.0}, {"date": "2022-04-12", "close": 345.8, "volume": 4038522.0}, {"date": "2022-04-13", "close": 355.14, "volume": 3048528.0}, {"date": "2022-04-14", "close": 357.82, "volume": 3359062.0}, {"date": "2022-04-18", "close": 356.8, "volume": 1871358.0}, {"date": "2022-04-19", "close": 363.87, "volume": 2999255.0}, {"date": "2022-04-20", "close": 365.29, "volume": 3377333.0}, {"date": "2022-04-21", "close": 364.44, "volume": 3605298.0}, {"date": "2022-04-22", "close": 351.18, "volume": 2968820.0}, {"date": "2022-04-25", "close": 354.6, "volume": 3380449.0}, {"date": "2022-04-26", "close": 344.11, "volume": 3116431.0}, {"date": "2022-04-27", "close": 361.57, "volume": 5702321.0}, {"date": "2022-04-28", "close": 378.83, "volume": 6844252.0}, {"date": "2022-04-29", "close": 363.38, "volume": 4741764.0}, {"date": "2022-05-02", "close": 359.04, "volume": 3903942.0}, {"date": "2022-05-03", "close": 357.79, "volume": 2686874.0}, {"date": "2022-05-04", "close": 368.52, "volume": 3346618.0}, {"date": "2022-05-05", "close": 353.37, "volume": 3424834.0}, {"date": "2022-05-06", "close": 347.12, "volume": 3635374.0}, {"date": "2022-05-09", "close": 327.99, "volume": 5777431.0}, {"date": "2022-05-10", "close": 325.33, "volume": 5003484.0}, {"date": "2022-05-11", "close": 325.87, "volume": 4263948.0}, {"date": "2022-05-12", "close": 321.24, "volume": 3891535.0}, {"date": "2022-05-13", "close": 332.8, "volume": 3533466.0}, {"date": "2022-05-16", "close": 329.73, "volume": 2062291.0}, {"date": "2022-05-17", "close": 338.86, "volume": 2802317.0}, {"date": "2022-05-18", "close": 335.9, "volume": 4521381.0}, {"date": "2022-05-19", "close": 332.22, "volume": 4380699.0}, {"date": "2022-05-20", "close": 336.18, "volume": 3428726.0}, {"date": "2022-05-23", "close": 348.43, "volume": 3420837.0}, {"date": "2022-05-24", "close": 340.69, "volume": 2561500.0}, {"date": "2022-05-25", "close": 344.76, "volume": 3033400.0}, {"date": "2022-05-26", "close": 349.89, "volume": 2817394.0}, {"date": "2022-05-27", "close": 357.78, "volume": 2658928.0}, {"date": "2022-05-31", "close": 357.87, "volume": 3873789.0}, {"date": "2022-06-01", "close": 357.06, "volume": 2189987.0}, {"date": "2022-06-02", "close": 363.08, "volume": 2484201.0}, {"date": "2022-06-03", "close": 357.82, "volume": 2076562.0}, {"date": "2022-06-06", "close": 360.14, "volume": 2196186.0}, {"date": "2022-06-07", "close": 364.02, "volume": 2158826.0}, {"date": "2022-06-08", "close": 362.33, "volume": 1709731.0}, {"date": "2022-06-09", "close": 349.0, "volume": 2251036.0}, {"date": "2022-06-10", "close": 334.75, "volume": 3302379.0}, {"date": "2022-06-13", "close": 319.74, "volume": 4825094.0}, {"date": "2022-06-14", "close": 322.14, "volume": 2788401.0}, {"date": "2022-06-15", "close": 325.39, "volume": 2357895.0}, {"date": "2022-06-16", "close": 308.78, "volume": 4528529.0}, {"date": "2022-06-17", "close": 310.69, "volume": 6235394.0}, {"date": "2022-06-21", "close": 317.4, "volume": 3193831.0}, {"date": "2022-06-22", "close": 316.15, "volume": 2671671.0}, {"date": "2022-06-23", "close": 316.76, "volume": 2387590.0}, {"date": "2022-06-24", "close": 330.5, "volume": 4318907.0}, {"date": "2022-06-27", "close": 328.83, "volume": 2810866.0}, {"date": "2022-06-28", "close": 318.29, "volume": 3394334.0}, {"date": "2022-06-29", "close": 322.59, "volume": 3779496.0}, {"date": "2022-06-30", "close": 315.48, "volume": 3411672.0}, {"date": "2022-07-01", "close": 318.24, "volume": 2287773.0}, {"date": "2022-07-05", "close": 319.26, "volume": 2112392.0}, {"date": "2022-07-06", "close": 320.17, "volume": 2219210.0}, {"date": "2022-07-07", "close": 324.07, "volume": 2202143.0}, {"date": "2022-07-08", "close": 323.06, "volume": 1662060.0}, {"date": "2022-07-11", "close": 324.19, "volume": 2073925.0}, {"date": "2022-07-12", "close": 322.86, "volume": 2761667.0}, {"date": "2022-07-13", "close": 323.37, "volume": 2442740.0}, {"date": "2022-07-14", "close": 325.03, "volume": 2744028.0}, {"date": "2022-07-15", "close": 332.57, "volume": 3387487.0}, {"date": "2022-07-18", "close": 331.01, "volume": 2468598.0}, {"date": "2022-07-19", "close": 340.38, "volume": 2689806.0}, {"date": "2022-07-20", "close": 341.27, "volume": 2563621.0}, {"date": "2022-07-21", "close": 346.92, "volume": 2230803.0}, {"date": "2022-07-22", "close": 343.88, "volume": 2252976.0}, {"date": "2022-07-25", "close": 344.21, "volume": 2180057.0}, {"date": "2022-07-26", "close": 341.28, "volume": 2254171.0}, {"date": "2022-07-27", "close": 343.27, "volume": 4580313.0}, {"date": "2022-07-28", "close": 352.45, "volume": 3635536.0}, {"date": "2022-07-29", "close": 353.79, "volume": 3176867.0}, {"date": "2022-08-01", "close": 350.54, "volume": 2289590.0}, {"date": "2022-08-02", "close": 349.01, "volume": 2878764.0}, {"date": "2022-08-03", "close": 354.13, "volume": 2921333.0}, {"date": "2022-08-04", "close": 356.07, "volume": 2339562.0}, {"date": "2022-08-05", "close": 357.51, "volume": 1848651.0}, {"date": "2022-08-08", "close": 352.16, "volume": 2477635.0}, {"date": "2022-08-09", "close": 346.54, "volume": 2467497.0}, {"date": "2022-08-10", "close": 353.38, "volume": 2443693.0}, {"date": "2022-08-11", "close": 350.58, "volume": 2609451.0}, {"date": "2022-08-12", "close": 354.27, "volume": 2514337.0}, {"date": "2022-08-15", "close": 359.95, "volume": 2526281.0}, {"date": "2022-08-16", "close": 359.25, "volume": 2448806.0}, {"date": "2022-08-17", "close": 355.33, "volume": 2439884.0}, {"date": "2022-08-18", "close": 357.36, "volume": 1934865.0}, {"date": "2022-08-19", "close": 354.28, "volume": 1740744.0}, {"date": "2022-08-22", "close": 345.51, "volume": 2312442.0}, {"date": "2022-08-23", "close": 340.89, "volume": 2240652.0}, {"date": "2022-08-24", "close": 339.71, "volume": 2218370.0}, {"date": "2022-08-25", "close": 344.67, "volume": 2228637.0}, {"date": "2022-08-26", "close": 331.96, "volume": 1925047.0}, {"date": "2022-08-29", "close": 329.35, "volume": 2308360.0}, {"date": "2022-08-30", "close": 327.81, "volume": 2618990.0}, {"date": "2022-08-31", "close": 324.37, "volume": 3129021.0}, {"date": "2022-09-01", "close": 325.25, "volume": 2493403.0}, {"date": "2022-09-02", "close": 322.56, "volume": 1936812.0}, {"date": "2022-09-06", "close": 324.08, "volume": 2043484.0}, {"date": "2022-09-07", "close": 328.62, "volume": 1998373.0}, {"date": "2022-09-08", "close": 330.07, "volume": 2114014.0}, {"date": "2022-09-09", "close": 335.85, "volume": 1816725.0}, {"date": "2022-09-12", "close": 338.42, "volume": 2097796.0}, {"date": "2022-09-13", "close": 325.44, "volume": 2316881.0}, {"date": "2022-09-14", "close": 325.85, "volume": 2657942.0}, {"date": "2022-09-15", "close": 316.96, "volume": 2486769.0}, {"date": "2022-09-16", "close": 315.13, "volume": 3650857.0}, {"date": "2022-09-19", "close": 314.03, "volume": 2369737.0}, {"date": "2022-09-20", "close": 313.27, "volume": 2769557.0}, {"date": "2022-09-21", "close": 304.5, "volume": 2366279.0}, {"date": "2022-09-22", "close": 298.36, "volume": 3176464.0}, {"date": "2022-09-23", "close": 293.58, "volume": 3245860.0}, {"date": "2022-09-26", "close": 290.11, "volume": 3635597.0}, {"date": "2022-09-27", "close": 286.48, "volume": 4073383.0}, {"date": "2022-09-28", "close": 290.18, "volume": 5611649.0}, {"date": "2022-09-29", "close": 286.77, "volume": 3439692.0}, {"date": "2022-09-30", "close": 284.34, "volume": 3804233.0}, {"date": "2022-10-03", "close": 290.48, "volume": 5285358.0}, {"date": "2022-10-04", "close": 301.27, "volume": 3949221.0}, {"date": "2022-10-05", "close": 304.2, "volume": 2845321.0}, {"date": "2022-10-06", "close": 299.23, "volume": 2494392.0}, {"date": "2022-10-07", "close": 294.97, "volume": 2210877.0}, {"date": "2022-10-10", "close": 291.78, "volume": 1783529.0}, {"date": "2022-10-11", "close": 286.05, "volume": 3555031.0}, {"date": "2022-10-12", "close": 283.38, "volume": 2646833.0}, {"date": "2022-10-13", "close": 293.96, "volume": 3323054.0}, {"date": "2022-10-14", "close": 288.69, "volume": 3106348.0}, {"date": "2022-10-17", "close": 295.04, "volume": 3417635.0}, {"date": "2022-10-18", "close": 300.38, "volume": 3096016.0}, {"date": "2022-10-19", "close": 297.76, "volume": 1914414.0}, {"date": "2022-10-20", "close": 296.28, "volume": 2463932.0}, {"date": "2022-10-21", "close": 302.37, "volume": 3599622.0}, {"date": "2022-10-24", "close": 305.6, "volume": 3184066.0}, {"date": "2022-10-25", "close": 311.41, "volume": 3012354.0}, {"date": "2022-10-26", "close": 319.51, "volume": 5281438.0}, {"date": "2022-10-27", "close": 319.37, "volume": 4725832.0}, {"date": "2022-10-28", "close": 329.47, "volume": 3644429.0}, {"date": "2022-10-31", "close": 328.18, "volume": 3157979.0}, {"date": "2022-11-01", "close": 333.19, "volume": 3660459.0}, {"date": "2022-11-02", "close": 319.82, "volume": 3075115.0}, {"date": "2022-11-03", "close": 309.17, "volume": 2861062.0}, {"date": "2022-11-04", "close": 318.37, "volume": 3246836.0}, {"date": "2022-11-07", "close": 325.13, "volume": 2742320.0}, {"date": "2022-11-08", "close": 325.75, "volume": 2387459.0}, {"date": "2022-11-09", "close": 315.64, "volume": 3001178.0}, {"date": "2022-11-10", "close": 337.27, "volume": 3254972.0}, {"date": "2022-11-11", "close": 339.29, "volume": 3734766.0}, {"date": "2022-11-14", "close": 339.37, "volume": 2349019.0}, {"date": "2022-11-15", "close": 343.51, "volume": 2983623.0}, {"date": "2022-11-16", "close": 342.76, "volume": 2579780.0}, {"date": "2022-11-17", "close": 341.27, "volume": 2004543.0}, {"date": "2022-11-18", "close": 343.69, "volume": 2737666.0}, {"date": "2022-11-21", "close": 338.25, "volume": 1965239.0}, {"date": "2022-11-22", "close": 344.96, "volume": 2510939.0}, {"date": "2022-11-23", "close": 348.64, "volume": 1937368.0}, {"date": "2022-11-25", "close": 351.29, "volume": 944409.0}, {"date": "2022-11-28", "close": 344.59, "volume": 2226412.0}, {"date": "2022-11-29", "close": 343.13, "volume": 1724326.0}, {"date": "2022-11-30", "close": 356.4, "volume": 4252283.0}, {"date": "2022-12-01", "close": 360.8, "volume": 3374744.0}, {"date": "2022-12-02", "close": 360.06, "volume": 2015586.0}, {"date": "2022-12-05", "close": 356.09, "volume": 2202602.0}, {"date": "2022-12-06", "close": 347.53, "volume": 2353297.0}, {"date": "2022-12-07", "close": 347.42, "volume": 2454399.0}, {"date": "2022-12-08", "close": 351.17, "volume": 1998664.0}, {"date": "2022-12-09", "close": 348.83, "volume": 2301173.0}, {"date": "2022-12-12", "close": 358.17, "volume": 2427292.0}, {"date": "2022-12-13", "close": 357.15, "volume": 3072366.0}, {"date": "2022-12-14", "close": 357.51, "volume": 2587188.0}, {"date": "2022-12-15", "close": 346.25, "volume": 2774976.0}, {"date": "2022-12-16", "close": 345.84, "volume": 5947137.0}, {"date": "2022-12-19", "close": 341.26, "volume": 2457278.0}, {"date": "2022-12-20", "close": 342.95, "volume": 1895912.0}, {"date": "2022-12-21", "close": 345.69, "volume": 2086988.0}, {"date": "2022-12-22", "close": 341.52, "volume": 2276404.0}, {"date": "2022-12-23", "close": 343.6, "volume": 1914737.0}, {"date": "2022-12-27", "close": 346.16, "volume": 1637700.0}, {"date": "2022-12-28", "close": 341.95, "volume": 1854082.0}, {"date": "2022-12-29", "close": 348.21, "volume": 1459793.0}, {"date": "2022-12-30", "close": 347.73, "volume": 1617719.0}, {"date": "2023-01-03", "close": 346.8, "volume": 2933755.0}, {"date": "2023-01-04", "close": 355.15, "volume": 2661005.0}, {"date": "2023-01-05", "close": 351.77, "volume": 2608546.0}, {"date": "2023-01-06", "close": 367.67, "volume": 4432804.0}, {"date": "2023-01-09", "close": 370.97, "volume": 3913658.0}, {"date": "2023-01-10", "close": 371.01, "volume": 3485924.0}, {"date": "2023-01-11", "close": 377.86, "volume": 3370200.0}, {"date": "2023-01-12", "close": 379.81, "volume": 3291386.0}, {"date": "2023-01-13", "close": 375.52, "volume": 4261049.0}, {"date": "2023-01-17", "close": 375.0, "volume": 2814656.0}, {"date": "2023-01-18", "close": 368.92, "volume": 2747128.0}, {"date": "2023-01-19", "close": 367.94, "volume": 3111242.0}, {"date": "2023-01-20", "close": 376.28, "volume": 3863414.0}, {"date": "2023-01-23", "close": 378.57, "volume": 2743884.0}, {"date": "2023-01-24", "close": 380.01, "volume": 2756242.0}, {"date": "2023-01-25", "close": 382.39, "volume": 3501927.0}, {"date": "2023-01-26", "close": 377.24, "volume": 3718355.0}, {"date": "2023-01-27", "close": 374.03, "volume": 3405833.0}, {"date": "2023-01-30", "close": 371.12, "volume": 2688806.0}, {"date": "2023-01-31", "close": 370.6, "volume": 3137379.0}, {"date": "2023-02-01", "close": 374.08, "volume": 2951854.0}, {"date": "2023-02-02", "close": 374.94, "volume": 2761579.0}, {"date": "2023-02-03", "close": 373.91, "volume": 2739672.0}, {"date": "2023-02-06", "close": 372.97, "volume": 2068357.0}, {"date": "2023-02-07", "close": 375.06, "volume": 2309176.0}, {"date": "2023-02-08", "close": 370.35, "volume": 2193818.0}, {"date": "2023-02-09", "close": 370.42, "volume": 2287602.0}, {"date": "2023-02-10", "close": 366.83, "volume": 2270717.0}, {"date": "2023-02-13", "close": 370.83, "volume": 2286551.0}, {"date": "2023-02-14", "close": 369.96, "volume": 1841422.0}, {"date": "2023-02-15", "close": 369.64, "volume": 2203417.0}, {"date": "2023-02-16", "close": 367.55, "volume": 2792721.0}, {"date": "2023-02-17", "close": 361.13, "volume": 2719130.0}, {"date": "2023-02-21", "close": 355.96, "volume": 2730919.0}, {"date": "2023-02-22", "close": 354.97, "volume": 2109544.0}, {"date": "2023-02-23", "close": 355.53, "volume": 1975505.0}, {"date": "2023-02-24", "close": 353.12, "volume": 2016148.0}, {"date": "2023-02-27", "close": 355.48, "volume": 2200873.0}, {"date": "2023-02-28", "close": 355.29, "volume": 2733091.0}, {"date": "2023-03-01", "close": 353.5, "volume": 1968084.0}, {"date": "2023-03-02", "close": 355.57, "volume": 2526001.0}, {"date": "2023-03-03", "close": 361.5, "volume": 2174952.0}, {"date": "2023-03-06", "close": 366.93, "volume": 2789640.0}, {"date": "2023-03-07", "close": 359.94, "volume": 1660771.0}, {"date": "2023-03-08", "close": 359.03, "volume": 1634442.0}, {"date": "2023-03-09", "close": 354.44, "volume": 2414831.0}, {"date": "2023-03-10", "close": 347.11, "volume": 3176505.0}, {"date": "2023-03-13", "close": 344.71, "volume": 3308396.0}, {"date": "2023-03-14", "close": 352.82, "volume": 3413323.0}, {"date": "2023-03-15", "close": 348.08, "volume": 3082755.0}, {"date": "2023-03-16", "close": 348.0, "volume": 3768216.0}, {"date": "2023-03-17", "close": 349.66, "volume": 8426918.0}, {"date": "2023-03-20", "close": 349.32, "volume": 3864278.0}, {"date": "2023-03-21", "close": 354.57, "volume": 3766785.0}, {"date": "2023-03-22", "close": 351.03, "volume": 2596388.0}, {"date": "2023-03-23", "close": 354.37, "volume": 2598053.0}, {"date": "2023-03-24", "close": 351.63, "volume": 2971590.0}, {"date": "2023-03-27", "close": 354.62, "volume": 2420474.0}, {"date": "2023-03-28", "close": 354.33, "volume": 1695997.0}, {"date": "2023-03-29", "close": 359.53, "volume": 2327006.0}, {"date": "2023-03-30", "close": 359.26, "volume": 2480656.0}, {"date": "2023-03-31", "close": 363.41, "volume": 3376796.0}, {"date": "2023-04-03", "close": 366.47, "volume": 2978067.0}, {"date": "2023-04-04", "close": 363.9, "volume": 2198730.0}, {"date": "2023-04-05", "close": 363.79, "volume": 2239771.0}, {"date": "2023-04-06", "close": 361.47, "volume": 2357712.0}, {"date": "2023-04-10", "close": 360.14, "volume": 1559126.0}, {"date": "2023-04-11", "close": 364.13, "volume": 3033867.0}, {"date": "2023-04-12", "close": 361.78, "volume": 2268779.0}, {"date": "2023-04-13", "close": 369.65, "volume": 2611866.0}, {"date": "2023-04-14", "close": 372.43, "volume": 2254716.0}, {"date": "2023-04-17", "close": 372.76, "volume": 2432924.0}, {"date": "2023-04-18", "close": 372.32, "volume": 2087976.0}, {"date": "2023-04-19", "close": 372.8, "volume": 1795447.0}, {"date": "2023-04-20", "close": 375.0, "volume": 2125035.0}, {"date": "2023-04-21", "close": 375.24, "volume": 3537820.0}, {"date": "2023-04-24", "close": 374.73, "volume": 1886286.0}, {"date": "2023-04-25", "close": 368.53, "volume": 2244992.0}, {"date": "2023-04-26", "close": 366.76, "volume": 2594201.0}, {"date": "2023-04-27", "close": 373.67, "volume": 3859931.0}, {"date": "2023-04-28", "close": 380.03, "volume": 3107278.0}, {"date": "2023-05-01", "close": 379.86, "volume": 1745122.0}, {"date": "2023-05-02", "close": 376.03, "volume": 2478715.0}, {"date": "2023-05-03", "close": 374.9, "volume": 1970904.0}, {"date": "2023-05-04", "close": 376.12, "volume": 2814954.0}, {"date": "2023-05-05", "close": 384.66, "volume": 2683136.0}, {"date": "2023-05-08", "close": 385.51, "volume": 1719712.0}, {"date": "2023-05-09", "close": 382.94, "volume": 2036429.0}, {"date": "2023-05-10", "close": 382.54, "volume": 1940761.0}, {"date": "2023-05-11", "close": 383.39, "volume": 1901218.0}, {"date": "2023-05-12", "close": 381.92, "volume": 2044079.0}, {"date": "2023-05-15", "close": 383.41, "volume": 1957649.0}, {"date": "2023-05-16", "close": 380.24, "volume": 2762816.0}, {"date": "2023-05-17", "close": 387.0, "volume": 3260404.0}, {"date": "2023-05-18", "close": 392.02, "volume": 3729697.0}, {"date": "2023-05-19", "close": 385.57, "volume": 3369116.0}, {"date": "2023-05-22", "close": 384.53, "volume": 1808828.0}, {"date": "2023-05-23", "close": 373.75, "volume": 3979249.0}, {"date": "2023-05-24", "close": 368.5, "volume": 2655686.0}, {"date": "2023-05-25", "close": 370.04, "volume": 3752240.0}, {"date": "2023-05-26", "close": 374.37, "volume": 2691345.0}, {"date": "2023-05-30", "close": 367.5, "volume": 3430234.0}, {"date": "2023-05-31", "close": 365.02, "volume": 10695410.0}, {"date": "2023-06-01", "close": 370.88, "volume": 3389808.0}, {"date": "2023-06-02", "close": 373.73, "volume": 2501459.0}, {"date": "2023-06-05", "close": 370.52, "volume": 2316299.0}, {"date": "2023-06-06", "close": 379.96, "volume": 2758722.0}, {"date": "2023-06-07", "close": 371.39, "volume": 3714519.0}, {"date": "2023-06-08", "close": 367.59, "volume": 2595273.0}, {"date": "2023-06-09", "close": 369.22, "volume": 2202370.0}, {"date": "2023-06-12", "close": 375.31, "volume": 2407762.0}, {"date": "2023-06-13", "close": 371.38, "volume": 2444151.0}, {"date": "2023-06-14", "close": 374.76, "volume": 2775463.0}, {"date": "2023-06-15", "close": 379.04, "volume": 2558125.0}, {"date": "2023-06-16", "close": 376.53, "volume": 5882364.0}, {"date": "2023-06-20", "close": 374.62, "volume": 3961765.0}, {"date": "2023-06-21", "close": 376.14, "volume": 2301314.0}, {"date": "2023-06-22", "close": 377.8, "volume": 1934457.0}, {"date": "2023-06-23", "close": 379.81, "volume": 3739720.0}, {"date": "2023-06-26", "close": 377.42, "volume": 3327849.0}, {"date": "2023-06-27", "close": 381.79, "volume": 2197373.0}, {"date": "2023-06-28", "close": 380.23, "volume": 2012435.0}, {"date": "2023-06-29", "close": 387.67, "volume": 2524838.0}, {"date": "2023-06-30", "close": 393.3, "volume": 4407142.0}, {"date": "2023-07-03", "close": 393.96, "volume": 1304646.0}, {"date": "2023-07-05", "close": 394.73, "volume": 2781997.0}, {"date": "2023-07-06", "close": 393.14, "volume": 2156894.0}, {"date": "2023-07-07", "close": 388.68, "volume": 2654516.0}, {"date": "2023-07-10", "close": 392.16, "volume": 2148582.0}, {"date": "2023-07-11", "close": 397.8, "volume": 2106362.0}, {"date": "2023-07-12", "close": 400.69, "volume": 2273532.0}, {"date": "2023-07-13", "close": 400.56, "volume": 2354875.0}, {"date": "2023-07-14", "close": 402.51, "volume": 1978498.0}, {"date": "2023-07-17", "close": 402.2, "volume": 2344566.0}, {"date": "2023-07-18", "close": 398.16, "volume": 2676239.0}, {"date": "2023-07-19", "close": 398.27, "volume": 1809748.0}, {"date": "2023-07-20", "close": 398.06, "volume": 2570771.0}, {"date": "2023-07-21", "close": 397.49, "volume": 1868149.0}, {"date": "2023-07-24", "close": 404.79, "volume": 3029808.0}, {"date": "2023-07-25", "close": 401.28, "volume": 2490524.0}, {"date": "2023-07-26", "close": 402.41, "volume": 2572262.0}, {"date": "2023-07-27", "close": 394.5, "volume": 3563319.0}, {"date": "2023-07-28", "close": 392.96, "volume": 4501094.0}, {"date": "2023-07-31", "close": 394.28, "volume": 3578342.0}, {"date": "2023-08-01", "close": 397.07, "volume": 2344258.0}, {"date": "2023-08-02", "close": 390.02, "volume": 2410676.0}, {"date": "2023-08-03", "close": 393.01, "volume": 2190534.0}, {"date": "2023-08-04", "close": 391.35, "volume": 2215814.0}, {"date": "2023-08-07", "close": 396.87, "volume": 1559899.0}, {"date": "2023-08-08", "close": 393.19, "volume": 1747173.0}, {"date": "2023-08-09", "close": 393.67, "volume": 1806063.0}, {"date": "2023-08-10", "close": 397.14, "volume": 2154471.0}, {"date": "2023-08-11", "close": 394.98, "volume": 1464655.0}, {"date": "2023-08-14", "close": 398.58, "volume": 1638575.0}, {"date": "2023-08-15", "close": 394.45, "volume": 1753282.0}, {"date": "2023-08-16", "close": 394.37, "volume": 2002011.0}, {"date": "2023-08-17", "close": 392.62, "volume": 2118703.0}, {"date": "2023-08-18", "close": 392.17, "volume": 2001800.0}, {"date": "2023-08-21", "close": 393.2, "volume": 1869502.0}, {"date": "2023-08-22", "close": 397.84, "volume": 2422581.0}, {"date": "2023-08-23", "close": 401.06, "volume": 1943221.0}, {"date": "2023-08-24", "close": 397.67, "volume": 1970016.0}, {"date": "2023-08-25", "close": 402.89, "volume": 2154774.0}, {"date": "2023-08-28", "close": 407.44, "volume": 1901274.0}, {"date": "2023-08-29", "close": 411.65, "volume": 2188937.0}, {"date": "2023-08-30", "close": 413.91, "volume": 2516721.0}, {"date": "2023-08-31", "close": 412.64, "volume": 2535134.0}, {"date": "2023-09-01", "close": 415.57, "volume": 1841670.0}, {"date": "2023-09-05", "close": 411.5, "volume": 2045555.0}, {"date": "2023-09-06", "close": 413.18, "volume": 2292121.0}, {"date": "2023-09-07", "close": 414.62, "volume": 2502686.0}, {"date": "2023-09-08", "close": 414.84, "volume": 1869468.0}, {"date": "2023-09-11", "close": 416.69, "volume": 1544746.0}, {"date": "2023-09-12", "close": 416.27, "volume": 1997630.0}, {"date": "2023-09-13", "close": 416.3, "volume": 2142220.0}, {"date": "2023-09-14", "close": 413.34, "volume": 3557785.0}, {"date": "2023-09-15", "close": 414.31, "volume": 4755526.0}, {"date": "2023-09-18", "close": 417.13, "volume": 1808118.0}, {"date": "2023-09-19", "close": 413.53, "volume": 1731089.0}, {"date": "2023-09-20", "close": 410.52, "volume": 1580643.0}, {"date": "2023-09-21", "close": 403.36, "volume": 2451064.0}, {"date": "2023-09-22", "close": 402.22, "volume": 1885064.0}, {"date": "2023-09-25", "close": 402.49, "volume": 1846580.0}, {"date": "2023-09-26", "close": 395.38, "volume": 2940561.0}, {"date": "2023-09-27", "close": 395.48, "volume": 1987457.0}, {"date": "2023-09-28", "close": 399.44, "volume": 2216244.0}, {"date": "2023-09-29", "close": 395.91, "volume": 3032386.0}, {"date": "2023-10-02", "close": 395.85, "volume": 2856776.0}, {"date": "2023-10-03", "close": 391.06, "volume": 2528120.0}, {"date": "2023-10-04", "close": 393.76, "volume": 1813405.0}, {"date": "2023-10-05", "close": 394.2, "volume": 2116563.0}, {"date": "2023-10-06", "close": 397.97, "volume": 2484148.0}, {"date": "2023-10-09", "close": 394.74, "volume": 2475166.0}, {"date": "2023-10-10", "close": 400.37, "volume": 2713818.0}, {"date": "2023-10-11", "close": 399.81, "volume": 2055776.0}, {"date": "2023-10-12", "close": 399.9, "volume": 1779046.0}, {"date": "2023-10-13", "close": 398.03, "volume": 2235682.0}, {"date": "2023-10-16", "close": 401.16, "volume": 2202218.0}, {"date": "2023-10-17", "close": 401.77, "volume": 2176027.0}, {"date": "2023-10-18", "close": 393.21, "volume": 1951454.0}, {"date": "2023-10-19", "close": 387.87, "volume": 3473009.0}, {"date": "2023-10-20", "close": 384.41, "volume": 2652548.0}, {"date": "2023-10-23", "close": 383.67, "volume": 1771977.0}, {"date": "2023-10-24", "close": 386.91, "volume": 2003266.0}, {"date": "2023-10-25", "close": 386.31, "volume": 3504548.0}, {"date": "2023-10-26", "close": 364.59, "volume": 6920077.0}, {"date": "2023-10-27", "close": 364.08, "volume": 3624883.0}, {"date": "2023-10-30", "close": 372.42, "volume": 3386593.0}, {"date": "2023-10-31", "close": 376.35, "volume": 2978827.0}, {"date": "2023-11-01", "close": 377.82, "volume": 2354844.0}, {"date": "2023-11-02", "close": 382.69, "volume": 2816034.0}, {"date": "2023-11-03", "close": 386.05, "volume": 2269147.0}, {"date": "2023-11-06", "close": 386.16, "volume": 2020512.0}, {"date": "2023-11-07", "close": 388.87, "volume": 2324356.0}, {"date": "2023-11-08", "close": 389.7, "volume": 2838414.0}, {"date": "2023-11-09", "close": 387.96, "volume": 2657074.0}, {"date": "2023-11-10", "close": 394.38, "volume": 2807108.0}, {"date": "2023-11-13", "close": 394.35, "volume": 1614631.0}, {"date": "2023-11-14", "close": 397.65, "volume": 2734045.0}, {"date": "2023-11-15", "close": 396.83, "volume": 2434711.0}, {"date": "2023-11-16", "close": 397.1, "volume": 3060610.0}, {"date": "2023-11-17", "close": 400.3, "volume": 2365689.0}, {"date": "2023-11-20", "close": 404.4, "volume": 2768775.0}, {"date": "2023-11-21", "close": 408.95, "volume": 2567692.0}, {"date": "2023-11-22", "close": 410.33, "volume": 1968107.0}, {"date": "2023-11-24", "close": 412.5, "volume": 1053479.0}, {"date": "2023-11-27", "close": 408.97, "volume": 2665981.0}, {"date": "2023-11-28", "close": 409.01, "volume": 2645103.0}, {"date": "2023-11-29", "close": 409.82, "volume": 2151396.0}, {"date": "2023-11-30", "close": 413.83, "volume": 3203556.0}, {"date": "2023-12-01", "close": 414.36, "volume": 2171558.0}, {"date": "2023-12-04", "close": 408.23, "volume": 3097946.0}, {"date": "2023-12-05", "close": 408.69, "volume": 2755635.0}, {"date": "2023-12-06", "close": 410.38, "volume": 2224303.0}, {"date": "2023-12-07", "close": 413.15, "volume": 2363020.0}, {"date": "2023-12-08", "close": 412.16, "volume": 1959438.0}, {"date": "2023-12-11", "close": 415.71, "volume": 2235989.0}, {"date": "2023-12-12", "close": 420.75, "volume": 2736706.0}, {"date": "2023-12-13", "close": 424.68, "volume": 3694400.0}, {"date": "2023-12-14", "close": 418.56, "volume": 3989825.0}, {"date": "2023-12-15", "close": 418.57, "volume": 5566617.0}, {"date": "2023-12-18", "close": 424.43, "volume": 2686978.0}, {"date": "2023-12-19", "close": 425.47, "volume": 2256348.0}, {"date": "2023-12-20", "close": 419.45, "volume": 3058344.0}, {"date": "2023-12-21", "close": 423.44, "volume": 2213253.0}, {"date": "2023-12-22", "close": 424.1, "volume": 1759004.0}, {"date": "2023-12-26", "close": 423.67, "volume": 1258302.0}, {"date": "2023-12-27", "close": 424.36, "volume": 1324203.0}, {"date": "2023-12-28", "close": 426.32, "volume": 1505039.0}, {"date": "2023-12-29", "close": 426.51, "volume": 1706284.0}, {"date": "2024-01-02", "close": 421.89, "volume": 2463746.0}, {"date": "2024-01-03", "close": 418.77, "volume": 3093684.0}, {"date": "2024-01-04", "close": 419.77, "volume": 2042551.0}, {"date": "2024-01-05", "close": 419.42, "volume": 2416004.0}, {"date": "2024-01-08", "close": 421.98, "volume": 2125446.0}, {"date": "2024-01-09", "close": 422.6, "volume": 2439387.0}, {"date": "2024-01-10", "close": 428.27, "volume": 2709369.0}, {"date": "2024-01-11", "close": 426.72, "volume": 2320769.0}, {"date": "2024-01-12", "close": 429.1, "volume": 1892426.0}, {"date": "2024-01-16", "close": 428.35, "volume": 2397988.0}, {"date": "2024-01-17", "close": 427.42, "volume": 2690522.0}, {"date": "2024-01-18", "close": 430.72, "volume": 2075759.0}, {"date": "2024-01-19", "close": 436.78, "volume": 2400409.0}, {"date": "2024-01-22", "close": 439.75, "volume": 2715618.0}, {"date": "2024-01-23", "close": 438.76, "volume": 2328662.0}, {"date": "2024-01-24", "close": 438.7, "volume": 2725669.0}, {"date": "2024-01-25", "close": 436.8, "volume": 2977825.0}, {"date": "2024-01-26", "close": 438.53, "volume": 2725548.0}, {"date": "2024-01-29", "close": 440.58, "volume": 2314246.0}, {"date": "2024-01-30", "close": 445.19, "volume": 2663616.0}, {"date": "2024-01-31", "close": 449.23, "volume": 4740634.0}, {"date": "2024-02-01", "close": 460.92, "volume": 3292697.0}, {"date": "2024-02-02", "close": 460.58, "volume": 2050335.0}, {"date": "2024-02-05", "close": 456.76, "volume": 2438961.0}, {"date": "2024-02-06", "close": 460.5, "volume": 2201912.0}, {"date": "2024-02-07", "close": 461.91, "volume": 2544469.0}, {"date": "2024-02-08", "close": 458.26, "volume": 2081511.0}, {"date": "2024-02-09", "close": 457.88, "volume": 2155449.0}, {"date": "2024-02-12", "close": 458.71, "volume": 1794533.0}, {"date": "2024-02-13", "close": 460.46, "volume": 2407755.0}, {"date": "2024-02-14", "close": 465.19, "volume": 2202784.0}, {"date": "2024-02-15", "close": 471.28, "volume": 2354215.0}, {"date": "2024-02-16", "close": 468.13, "volume": 2237275.0}, {"date": "2024-02-20", "close": 451.75, "volume": 5044210.0}, {"date": "2024-02-21", "close": 459.05, "volume": 2896527.0}, {"date": "2024-02-22", "close": 471.56, "volume": 2572782.0}, {"date": "2024-02-23", "close": 473.42, "volume": 1764216.0}, {"date": "2024-02-26", "close": 474.51, "volume": 2066883.0}, {"date": "2024-02-27", "close": 474.75, "volume": 2011129.0}, {"date": "2024-02-28", "close": 478.85, "volume": 1931986.0}, {"date": "2024-02-29", "close": 474.76, "volume": 3072717.0}, {"date": "2024-03-01", "close": 476.63, "volume": 1748452.0}, {"date": "2024-03-04", "close": 468.49, "volume": 3212483.0}, {"date": "2024-03-05", "close": 467.52, "volume": 2015063.0}, {"date": "2024-03-06", "close": 471.6, "volume": 1917151.0}, {"date": "2024-03-07", "close": 467.54, "volume": 2178103.0}, {"date": "2024-03-08", "close": 469.26, "volume": 1596884.0}, {"date": "2024-03-11", "close": 469.16, "volume": 1774642.0}, {"date": "2024-03-12", "close": 472.87, "volume": 1853933.0}, {"date": "2024-03-13", "close": 475.61, "volume": 2103955.0}, {"date": "2024-03-14", "close": 479.48, "volume": 2757821.0}, {"date": "2024-03-15", "close": 475.83, "volume": 4179328.0}, {"date": "2024-03-18", "close": 478.89, "volume": 2072358.0}, {"date": "2024-03-19", "close": 484.0, "volume": 2049644.0}, {"date": "2024-03-20", "close": 488.04, "volume": 1691084.0}, {"date": "2024-03-21", "close": 488.64, "volume": 2580338.0}, {"date": "2024-03-22", "close": 481.67, "volume": 2277794.0}, {"date": "2024-03-25", "close": 476.04, "volume": 2600371.0}, {"date": "2024-03-26", "close": 476.8, "volume": 2515051.0}, {"date": "2024-03-27", "close": 477.95, "volume": 2309507.0}, {"date": "2024-03-28", "close": 481.57, "volume": 2214542.0}, {"date": "2024-04-01", "close": 478.4, "volume": 1648343.0}, {"date": "2024-04-02", "close": 479.43, "volume": 3265212.0}, {"date": "2024-04-03", "close": 477.42, "volume": 2265162.0}, {"date": "2024-04-04", "close": 469.77, "volume": 2552759.0}, {"date": "2024-04-05", "close": 477.15, "volume": 2462740.0}, {"date": "2024-04-08", "close": 478.85, "volume": 1961897.0}, {"date": "2024-04-09", "close": 472.16, "volume": 2218019.0}, {"date": "2024-04-10", "close": 469.17, "volume": 2710709.0}, {"date": "2024-04-11", "close": 468.31, "volume": 2299867.0}, {"date": "2024-04-12", "close": 465.38, "volume": 2486361.0}, {"date": "2024-04-15", "close": 459.79, "volume": 2070679.0}, {"date": "2024-04-16", "close": 459.82, "volume": 1787264.0}, {"date": "2024-04-17", "close": 460.16, "volume": 1735073.0}, {"date": "2024-04-18", "close": 454.7, "volume": 1998880.0}, {"date": "2024-04-19", "close": 455.39, "volume": 2548844.0}, {"date": "2024-04-22", "close": 456.75, "volume": 2157434.0}, {"date": "2024-04-23", "close": 462.82, "volume": 2029056.0}, {"date": "2024-04-24", "close": 462.5, "volume": 4043134.0}, {"date": "2024-04-25", "close": 462.11, "volume": 2006668.0}, {"date": "2024-04-26", "close": 462.42, "volume": 1963273.0}, {"date": "2024-04-29", "close": 457.1, "volume": 2121464.0}, {"date": "2024-04-30", "close": 451.2, "volume": 2698813.0}, {"date": "2024-05-01", "close": 442.07, "volume": 4979366.0}, {"date": "2024-05-02", "close": 441.1, "volume": 3866467.0}, {"date": "2024-05-03", "close": 443.58, "volume": 3711610.0}, {"date": "2024-05-06", "close": 449.37, "volume": 2536211.0}, {"date": "2024-05-07", "close": 453.06, "volume": 2345486.0}, {"date": "2024-05-08", "close": 454.77, "volume": 2332440.0}, {"date": "2024-05-09", "close": 455.49, "volume": 1970193.0}, {"date": "2024-05-10", "close": 456.98, "volume": 1730054.0}, {"date": "2024-05-13", "close": 457.76, "volume": 2069345.0}, {"date": "2024-05-14", "close": 454.2, "volume": 2990997.0}, {"date": "2024-05-15", "close": 458.0, "volume": 2437772.0}, {"date": "2024-05-16", "close": 458.87, "volume": 2412233.0}, {"date": "2024-05-17", "close": 460.27, "volume": 1985903.0}, {"date": "2024-05-20", "close": 459.66, "volume": 1397291.0}, {"date": "2024-05-21", "close": 459.1, "volume": 2165999.0}, {"date": "2024-05-22", "close": 456.52, "volume": 1713650.0}, {"date": "2024-05-23", "close": 451.21, "volume": 2084733.0}, {"date": "2024-05-24", "close": 451.18, "volume": 2162182.0}, {"date": "2024-05-28", "close": 445.08, "volume": 2670989.0}, {"date": "2024-05-29", "close": 442.47, "volume": 1876996.0}, {"date": "2024-05-30", "close": 442.1, "volume": 2189905.0}, {"date": "2024-05-31", "close": 447.07, "volume": 3917303.0}, {"date": "2024-06-03", "close": 443.19, "volume": 2123775.0}, {"date": "2024-06-04", "close": 444.77, "volume": 2096578.0}, {"date": "2024-06-05", "close": 446.66, "volume": 2157011.0}, {"date": "2024-06-06", "close": 448.68, "volume": 1887061.0}, {"date": "2024-06-07", "close": 449.79, "volume": 1664850.0}, {"date": "2024-06-10", "close": 449.25, "volume": 1954548.0}, {"date": "2024-06-11", "close": 449.04, "volume": 1777281.0}, {"date": "2024-06-12", "close": 443.0, "volume": 2738928.0}, {"date": "2024-06-13", "close": 445.0, "volume": 2916648.0}, {"date": "2024-06-14", "close": 444.63, "volume": 2161546.0}, {"date": "2024-06-17", "close": 448.11, "volume": 2351895.0}, {"date": "2024-06-18", "close": 450.11, "volume": 2636506.0}, {"date": "2024-06-20", "close": 452.51, "volume": 3006765.0}, {"date": "2024-06-21", "close": 454.85, "volume": 5062383.0}, {"date": "2024-06-24", "close": 456.96, "volume": 2597068.0}, {"date": "2024-06-25", "close": 455.65, "volume": 2529625.0}, {"date": "2024-06-26", "close": 452.38, "volume": 2451388.0}, {"date": "2024-06-27", "close": 442.75, "volume": 3313924.0}, {"date": "2024-06-28", "close": 441.16, "volume": 4105179.0}, {"date": "2024-07-01", "close": 437.61, "volume": 3149663.0}, {"date": "2024-07-02", "close": 444.65, "volume": 2061407.0}, {"date": "2024-07-03", "close": 448.18, "volume": 3192350.0}, {"date": "2024-07-05", "close": 449.49, "volume": 2220706.0}, {"date": "2024-07-08", "close": 446.24, "volume": 1802729.0}, {"date": "2024-07-09", "close": 444.7, "volume": 1608726.0}, {"date": "2024-07-10", "close": 433.64, "volume": 4760902.0}, {"date": "2024-07-11", "close": 436.42, "volume": 4032726.0}, {"date": "2024-07-12", "close": 440.11, "volume": 2645729.0}, {"date": "2024-07-15", "close": 444.0, "volume": 1727716.0}, {"date": "2024-07-16", "close": 443.53, "volume": 2846645.0}, {"date": "2024-07-17", "close": 451.16, "volume": 2924993.0}, {"date": "2024-07-18", "close": 448.72, "volume": 3339984.0}, {"date": "2024-07-19", "close": 443.69, "volume": 2121736.0}, {"date": "2024-07-22", "close": 447.94, "volume": 2111943.0}, {"date": "2024-07-23", "close": 441.72, "volume": 2385481.0}, {"date": "2024-07-24", "close": 432.45, "volume": 3764823.0}, {"date": "2024-07-25", "close": 429.6, "volume": 2384325.0}, {"date": "2024-07-26", "close": 438.18, "volume": 2039595.0}, {"date": "2024-07-29", "close": 441.3, "volume": 2248633.0}, {"date": "2024-07-30", "close": 447.45, "volume": 2266899.0}, {"date": "2024-07-31", "close": 463.71, "volume": 4313637.0}, {"date": "2024-08-01", "close": 462.41, "volume": 2590132.0}, {"date": "2024-08-02", "close": 462.02, "volume": 3808080.0}, {"date": "2024-08-05", "close": 442.0, "volume": 4496726.0}, {"date": "2024-08-06", "close": 448.3, "volume": 2759051.0}, {"date": "2024-08-07", "close": 449.84, "volume": 2059829.0}, {"date": "2024-08-08", "close": 455.58, "volume": 1585584.0}, {"date": "2024-08-09", "close": 456.78, "volume": 1760295.0}, {"date": "2024-08-12", "close": 455.69, "volume": 1760046.0}, {"date": "2024-08-13", "close": 459.36, "volume": 1816206.0}, {"date": "2024-08-14", "close": 460.16, "volume": 1654140.0}, {"date": "2024-08-15", "close": 468.71, "volume": 2130571.0}, {"date": "2024-08-16", "close": 468.88, "volume": 1922047.0}, {"date": "2024-08-19", "close": 466.98, "volume": 1690880.0}, {"date": "2024-08-20", "close": 469.12, "volume": 1763383.0}, {"date": "2024-08-21", "close": 468.0, "volume": 2105889.0}, {"date": "2024-08-22", "close": 468.82, "volume": 1538288.0}, {"date": "2024-08-23", "close": 466.44, "volume": 1986348.0}, {"date": "2024-08-26", "close": 468.64, "volume": 1434397.0}, {"date": "2024-08-27", "close": 474.99, "volume": 1635908.0}, {"date": "2024-08-28", "close": 471.8, "volume": 1445425.0}, {"date": "2024-08-29", "close": 480.8, "volume": 1893601.0}, {"date": "2024-08-30", "close": 483.34, "volume": 2982115.0}, {"date": "2024-09-03", "close": 482.12, "volume": 2063707.0}, {"date": "2024-09-04", "close": 483.14, "volume": 2156342.0}, {"date": "2024-09-05", "close": 477.36, "volume": 2293539.0}, {"date": "2024-09-06", "close": 476.12, "volume": 2116234.0}, {"date": "2024-09-09", "close": 487.09, "volume": 2343553.0}, {"date": "2024-09-10", "close": 488.02, "volume": 2234088.0}, {"date": "2024-09-11", "close": 488.18, "volume": 2479988.0}, {"date": "2024-09-12", "close": 492.11, "volume": 2299485.0}, {"date": "2024-09-13", "close": 493.36, "volume": 2204789.0}, {"date": "2024-09-16", "close": 497.71, "volume": 1589320.0}, {"date": "2024-09-17", "close": 500.99, "volume": 2202852.0}, {"date": "2024-09-18", "close": 494.76, "volume": 2193838.0}, {"date": "2024-09-19", "close": 493.01, "volume": 3517228.0}, {"date": "2024-09-20", "close": 492.74, "volume": 3470313.0}, {"date": "2024-09-23", "close": 497.14, "volume": 2191256.0}, {"date": "2024-09-24", "close": 487.41, "volume": 4143654.0}, {"date": "2024-09-25", "close": 489.45, "volume": 3483193.0}, {"date": "2024-09-26", "close": 491.27, "volume": 3073747.0}, {"date": "2024-09-27", "close": 493.64, "volume": 2177336.0}, {"date": "2024-09-30", "close": 493.8, "volume": 2862475.0}, {"date": "2024-10-01", "close": 496.38, "volume": 3748206.0}, {"date": "2024-10-02", "close": 495.57, "volume": 1736490.0}, {"date": "2024-10-03", "close": 494.97, "volume": 1382289.0}, {"date": "2024-10-04", "close": 497.7, "volume": 1935893.0}, {"date": "2024-10-07", "close": 491.3, "volume": 1990708.0}, {"date": "2024-10-08", "close": 497.06, "volume": 1750066.0}, {"date": "2024-10-09", "close": 499.95, "volume": 1707580.0}, {"date": "2024-10-10", "close": 498.02, "volume": 1491085.0}, {"date": "2024-10-11", "close": 502.26, "volume": 1920085.0}, {"date": "2024-10-14", "close": 506.66, "volume": 2127041.0}, {"date": "2024-10-15", "close": 507.23, "volume": 2885897.0}, {"date": "2024-10-16", "close": 514.07, "volume": 2956878.0}, {"date": "2024-10-17", "close": 513.76, "volume": 2227465.0}, {"date": "2024-10-18", "close": 516.34, "volume": 2604684.0}, {"date": "2024-10-21", "close": 515.01, "volume": 2217572.0}, {"date": "2024-10-22", "close": 513.02, "volume": 1855981.0}, {"date": "2024-10-23", "close": 513.73, "volume": 1759887.0}, {"date": "2024-10-24", "close": 510.62, "volume": 1912122.0}, {"date": "2024-10-25", "close": 507.36, "volume": 1582222.0}, {"date": "2024-10-28", "close": 508.21, "volume": 2186574.0}, {"date": "2024-10-29", "close": 506.28, "volume": 2066616.0}, {"date": "2024-10-30", "close": 513.69, "volume": 3120968.0}, {"date": "2024-10-31", "close": 499.59, "volume": 5523340.0}, {"date": "2024-11-01", "close": 508.08, "volume": 3753713.0}, {"date": "2024-11-04", "close": 505.58, "volume": 2165122.0}, {"date": "2024-11-05", "close": 505.56, "volume": 2132859.0}, {"date": "2024-11-06", "close": 521.13, "volume": 3674066.0}, {"date": "2024-11-07", "close": 517.88, "volume": 2382508.0}, {"date": "2024-11-08", "close": 524.76, "volume": 2215681.0}, {"date": "2024-11-11", "close": 530.12, "volume": 2213822.0}, {"date": "2024-11-12", "close": 529.17, "volume": 2577628.0}, {"date": "2024-11-13", "close": 521.88, "volume": 2681881.0}, {"date": "2024-11-14", "close": 520.4, "volume": 2480583.0}, {"date": "2024-11-15", "close": 521.89, "volume": 2408193.0}, {"date": "2024-11-18", "close": 521.63, "volume": 2493483.0}, {"date": "2024-11-19", "close": 519.46, "volume": 2716216.0}, {"date": "2024-11-20", "close": 512.54, "volume": 2409527.0}, {"date": "2024-11-21", "close": 515.1, "volume": 3077464.0}, {"date": "2024-11-22", "close": 520.86, "volume": 3130470.0}, {"date": "2024-11-25", "close": 526.6, "volume": 4503914.0}, {"date": "2024-11-26", "close": 528.48, "volume": 2326797.0}, {"date": "2024-11-27", "close": 532.38, "volume": 2086434.0}, {"date": "2024-11-29", "close": 532.94, "volume": 1760566.0}, {"date": "2024-12-02", "close": 531.36, "volume": 2355191.0}, {"date": "2024-12-03", "close": 526.18, "volume": 2319746.0}, {"date": "2024-12-04", "close": 521.14, "volume": 2630030.0}, {"date": "2024-12-05", "close": 524.77, "volume": 2538695.0}, {"date": "2024-12-06", "close": 528.57, "volume": 2122791.0}, {"date": "2024-12-09", "close": 522.82, "volume": 2942047.0}, {"date": "2024-12-10", "close": 529.01, "volume": 2003265.0}, {"date": "2024-12-11", "close": 534.45, "volume": 2181241.0}, {"date": "2024-12-12", "close": 532.41, "volume": 1860815.0}, {"date": "2024-12-13", "close": 529.0, "volume": 1608196.0}, {"date": "2024-12-16", "close": 530.31, "volume": 2923016.0}, {"date": "2024-12-17", "close": 531.01, "volume": 4056007.0}, {"date": "2024-12-18", "close": 519.96, "volume": 3190277.0}, {"date": "2024-12-19", "close": 523.28, "volume": 3050813.0}, {"date": "2024-12-20", "close": 528.03, "volume": 7317151.0}, {"date": "2024-12-23", "close": 528.96, "volume": 2270286.0}, {"date": "2024-12-24", "close": 535.71, "volume": 955015.0}, {"date": "2024-12-26", "close": 536.15, "volume": 1109713.0}, {"date": "2024-12-27", "close": 532.2, "volume": 1542157.0}, {"date": "2024-12-30", "close": 525.55, "volume": 2101731.0}, {"date": "2024-12-31", "close": 526.57, "volume": 1942656.0}, {"date": "2025-01-02", "close": 522.4, "volume": 2818795.0}, {"date": "2025-01-03", "close": 521.36, "volume": 1627726.0}, {"date": "2025-01-06", "close": 511.93, "volume": 2920787.0}, {"date": "2025-01-07", "close": 511.4, "volume": 2211877.0}, {"date": "2025-01-08", "close": 516.4, "volume": 2456715.0}, {"date": "2025-01-10", "close": 504.67, "volume": 2815624.0}, {"date": "2025-01-13", "close": 504.91, "volume": 2885549.0}, {"date": "2025-01-14", "close": 509.02, "volume": 2704795.0}, {"date": "2025-01-15", "close": 522.35, "volume": 3025066.0}, {"date": "2025-01-16", "close": 523.14, "volume": 3275700.0}, {"date": "2025-01-17", "close": 524.7, "volume": 2374798.0}, {"date": "2025-01-21", "close": 528.06, "volume": 2706947.0}, {"date": "2025-01-22", "close": 527.18, "volume": 2037643.0}, {"date": "2025-01-23", "close": 534.22, "volume": 2196457.0}, {"date": "2025-01-24", "close": 533.49, "volume": 2473012.0}, {"date": "2025-01-27", "close": 547.64, "volume": 3074807.0}, {"date": "2025-01-28", "close": 547.36, "volume": 2727798.0}, {"date": "2025-01-29", "close": 548.8, "volume": 2549001.0}, {"date": "2025-01-30", "close": 566.01, "volume": 6005206.0}, {"date": "2025-01-31", "close": 555.43, "volume": 4505520.0}, {"date": "2025-02-03", "close": 563.95, "volume": 3195610.0}, {"date": "2025-02-04", "close": 559.11, "volume": 2639060.0}, {"date": "2025-02-05", "close": 566.29, "volume": 2404997.0}, {"date": "2025-02-06", "close": 567.16, "volume": 1738474.0}, {"date": "2025-02-07", "close": 562.75, "volume": 2008409.0}, {"date": "2025-02-10", "close": 565.49, "volume": 2357752.0}, {"date": "2025-02-11", "close": 564.7, "volume": 1847808.0}, {"date": "2025-02-12", "close": 564.6, "volume": 1722312.0}, {"date": "2025-02-13", "close": 566.31, "volume": 1709499.0}, {"date": "2025-02-14", "close": 564.76, "volume": 1927797.0}, {"date": "2025-02-18", "close": 568.61, "volume": 2064246.0}, {"date": "2025-02-19", "close": 568.5, "volume": 2459132.0}, {"date": "2025-02-20", "close": 563.28, "volume": 2181938.0}, {"date": "2025-02-21", "close": 557.51, "volume": 2256340.0}, {"date": "2025-02-24", "close": 559.0, "volume": 1752627.0}, {"date": "2025-02-25", "close": 564.03, "volume": 3609836.0}, {"date": "2025-02-26", "close": 561.27, "volume": 2027993.0}, {"date": "2025-02-27", "close": 564.82, "volume": 2436724.0}, {"date": "2025-02-28", "close": 576.31, "volume": 3205380.0}, {"date": "2025-03-03", "close": 574.92, "volume": 3092583.0}, {"date": "2025-03-04", "close": 555.07, "volume": 3318100.0}, {"date": "2025-03-05", "close": 558.3, "volume": 2795399.0}, {"date": "2025-03-06", "close": 549.82, "volume": 3133333.0}, {"date": "2025-03-07", "close": 546.77, "volume": 3161510.0}, {"date": "2025-03-10", "close": 537.12, "volume": 3893378.0}, {"date": "2025-03-11", "close": 525.8, "volume": 4583034.0}, {"date": "2025-03-12", "close": 524.64, "volume": 2810986.0}, {"date": "2025-03-13", "close": 519.83, "volume": 2376085.0}, {"date": "2025-03-14", "close": 527.64, "volume": 2369655.0}, {"date": "2025-03-17", "close": 531.99, "volume": 2544872.0}, {"date": "2025-03-18", "close": 530.19, "volume": 2363387.0}, {"date": "2025-03-19", "close": 536.09, "volume": 2804277.0}, {"date": "2025-03-20", "close": 536.38, "volume": 2598700.0}, {"date": "2025-03-21", "close": 535.69, "volume": 5973495.0}, {"date": "2025-03-24", "close": 543.67, "volume": 2758837.0}, {"date": "2025-03-25", "close": 545.16, "volume": 2138267.0}, {"date": "2025-03-26", "close": 549.07, "volume": 2681705.0}, {"date": "2025-03-27", "close": 557.57, "volume": 2901339.0}, {"date": "2025-03-28", "close": 540.61, "volume": 2656767.0}, {"date": "2025-03-31", "close": 548.12, "volume": 4741966.0}, {"date": "2025-04-01", "close": 548.51, "volume": 2714883.0}, {"date": "2025-04-02", "close": 547.38, "volume": 2994565.0}, {"date": "2025-04-03", "close": 530.55, "volume": 3443480.0}, {"date": "2025-04-04", "close": 489.77, "volume": 6125102.0}, {"date": "2025-04-07", "close": 485.52, "volume": 6009467.0}, {"date": "2025-04-08", "close": 479.92, "volume": 3555406.0}, {"date": "2025-04-09", "close": 515.43, "volume": 4698444.0}, {"date": "2025-04-10", "close": 499.34, "volume": 4105573.0}, {"date": "2025-04-11", "close": 509.75, "volume": 3736473.0}, {"date": "2025-04-14", "close": 512.46, "volume": 3005487.0}, {"date": "2025-04-15", "close": 517.38, "volume": 2211036.0}, {"date": "2025-04-16", "close": 513.43, "volume": 2501114.0}, {"date": "2025-04-17", "close": 517.33, "volume": 3329846.0}, {"date": "2025-04-21", "close": 509.32, "volume": 3345566.0}, {"date": "2025-04-22", "close": 527.33, "volume": 2384004.0}, {"date": "2025-04-23", "close": 530.01, "volume": 3051763.0}, {"date": "2025-04-24", "close": 535.46, "volume": 2209317.0}, {"date": "2025-04-25", "close": 533.48, "volume": 2006197.0}, {"date": "2025-04-28", "close": 534.49, "volume": 1735531.0}, {"date": "2025-04-29", "close": 539.68, "volume": 2041487.0}, {"date": "2025-04-30", "close": 548.06, "volume": 3783491.0}, {"date": "2025-05-01", "close": 546.63, "volume": 2839922.0}, {"date": "2025-05-02", "close": 559.39, "volume": 2632713.0}, {"date": "2025-05-05", "close": 561.12, "volume": 2131042.0}, {"date": "2025-05-06", "close": 558.99, "volume": 2341849.0}, {"date": "2025-05-07", "close": 566.33, "volume": 2493897.0}, {"date": "2025-05-08", "close": 567.12, "volume": 2004336.0}, {"date": "2025-05-09", "close": 568.64, "volume": 1528128.0}, {"date": "2025-05-12", "close": 578.27, "volume": 3000439.0}, {"date": "2025-05-13", "close": 576.59, "volume": 2370233.0}, {"date": "2025-05-14", "close": 573.28, "volume": 2237681.0}, {"date": "2025-05-15", "close": 582.2, "volume": 2034253.0}, {"date": "2025-05-16", "close": 583.28, "volume": 2225883.0}, {"date": "2025-05-19", "close": 586.41, "volume": 1875629.0}, {"date": "2025-05-20", "close": 581.11, "volume": 1964340.0}, {"date": "2025-05-21", "close": 569.54, "volume": 2505290.0}, {"date": "2025-05-22", "close": 570.14, "volume": 1869858.0}, {"date": "2025-05-23", "close": 563.58, "volume": 1948806.0}, {"date": "2025-05-27", "close": 574.55, "volume": 2655236.0}, {"date": "2025-05-28", "close": 575.92, "volume": 1702931.0}, {"date": "2025-05-29", "close": 577.78, "volume": 1347855.0}, {"date": "2025-05-30", "close": 585.6, "volume": 4581210.0}, {"date": "2025-06-02", "close": 581.22, "volume": 2089236.0}, {"date": "2025-06-03", "close": 581.97, "volume": 2116891.0}, {"date": "2025-06-04", "close": 584.13, "volume": 1530210.0}, {"date": "2025-06-05", "close": 585.44, "volume": 1480192.0}, {"date": "2025-06-06", "close": 590.12, "volume": 1528700.0}, {"date": "2025-06-09", "close": 584.33, "volume": 1936070.0}, {"date": "2025-06-10", "close": 589.54, "volume": 2133984.0}, {"date": "2025-06-11", "close": 590.74, "volume": 2238225.0}, {"date": "2025-06-12", "close": 589.28, "volume": 1984130.0}, {"date": "2025-06-13", "close": 562.03, "volume": 5905376.0}, {"date": "2025-06-16", "close": 568.67, "volume": 3108184.0}, {"date": "2025-06-17", "close": 569.45, "volume": 2246568.0}, {"date": "2025-06-18", "close": 538.73, "volume": 6966763.0}, {"date": "2025-06-20", "close": 532.97, "volume": 8203040.0}, {"date": "2025-06-23", "close": 542.35, "volume": 3681133.0}, {"date": "2025-06-24", "close": 557.53, "volume": 4503190.0}, {"date": "2025-06-25", "close": 549.7, "volume": 2889446.0}, {"date": "2025-06-26", "close": 545.81, "volume": 3764311.0}, {"date": "2025-06-27", "close": 550.32, "volume": 3837467.0}, {"date": "2025-06-30", "close": 561.94, "volume": 5054848.0}, {"date": "2025-07-01", "close": 564.61, "volume": 3827165.0}, {"date": "2025-07-02", "close": 561.52, "volume": 2502361.0}, {"date": "2025-07-03", "close": 569.24, "volume": 1528739.0}, {"date": "2025-07-07", "close": 565.12, "volume": 2478445.0}, {"date": "2025-07-08", "close": 562.44, "volume": 3083877.0}, {"date": "2025-07-09", "close": 565.11, "volume": 2454368.0}, {"date": "2025-07-10", "close": 563.52, "volume": 2577421.0}, {"date": "2025-07-11", "close": 550.18, "volume": 3221829.0}, {"date": "2025-07-14", "close": 553.02, "volume": 2501007.0}, {"date": "2025-07-15", "close": 550.36, "volume": 2449394.0}, {"date": "2025-07-16", "close": 555.52, "volume": 2424364.0}, {"date": "2025-07-17", "close": 555.61, "volume": 2722063.0}, {"date": "2025-07-18", "close": 552.66, "volume": 2579950.0}, {"date": "2025-07-21", "close": 554.65, "volume": 2194542.0}, {"date": "2025-07-22", "close": 558.76, "volume": 2010579.0}, {"date": "2025-07-23", "close": 562.09, "volume": 2180805.0}, {"date": "2025-07-24", "close": 563.5, "volume": 1874746.0}, {"date": "2025-07-25", "close": 568.22, "volume": 1513639.0}, {"date": "2025-07-28", "close": 568.28, "volume": 2492411.0}, {"date": "2025-07-29", "close": 563.32, "volume": 2394238.0}, {"date": "2025-07-30", "close": 559.11, "volume": 2833185.0}, {"date": "2025-07-31", "close": 566.47, "volume": 4568343.0}, {"date": "2025-08-01", "close": 559.89, "volume": 3316787.0}, {"date": "2025-08-04", "close": 569.81, "volume": 2984728.0}, {"date": "2025-08-05", "close": 566.04, "volume": 2883198.0}, {"date": "2025-08-06", "close": 569.13, "volume": 2245248.0}, {"date": "2025-08-07", "close": 561.22, "volume": 2979747.0}, {"date": "2025-08-08", "close": 574.32, "volume": 2908038.0}, {"date": "2025-08-11", "close": 573.59, "volume": 2116712.0}, {"date": "2025-08-12", "close": 574.18, "volume": 2593996.0}, {"date": "2025-08-13", "close": 577.9, "volume": 2352973.0}, {"date": "2025-08-14", "close": 583.76, "volume": 2642459.0}, {"date": "2025-08-15", "close": 581.7, "volume": 2263870.0}, {"date": "2025-08-18", "close": 584.14, "volume": 1812110.0}, {"date": "2025-08-19", "close": 585.51, "volume": 2334494.0}, {"date": "2025-08-20", "close": 592.68, "volume": 2884705.0}, {"date": "2025-08-21", "close": 591.92, "volume": 2349322.0}, {"date": "2025-08-22", "close": 598.96, "volume": 2389205.0}, {"date": "2025-08-25", "close": 593.21, "volume": 1984330.0}, {"date": "2025-08-26", "close": 591.61, "volume": 4774584.0}, {"date": "2025-08-27", "close": 590.66, "volume": 1480977.0}, {"date": "2025-08-28", "close": 590.48, "volume": 2159985.0}, {"date": "2025-08-29", "close": 595.29, "volume": 2111298.0}, {"date": "2025-09-02", "close": 591.87, "volume": 2284547.0}, {"date": "2025-09-03", "close": 593.28, "volume": 1959467.0}, {"date": "2025-09-04", "close": 595.64, "volume": 1653765.0}, {"date": "2025-09-05", "close": 584.22, "volume": 2432345.0}, {"date": "2025-09-08", "close": 586.6, "volume": 1948397.0}, {"date": "2025-09-09", "close": 584.0, "volume": 2266030.0}, {"date": "2025-09-10", "close": 579.38, "volume": 2535457.0}, {"date": "2025-09-11", "close": 588.73, "volume": 2407151.0}, {"date": "2025-09-12", "close": 580.41, "volume": 2243171.0}, {"date": "2025-09-15", "close": 582.96, "volume": 2222681.0}, {"date": "2025-09-16", "close": 586.42, "volume": 2537009.0}, {"date": "2025-09-17", "close": 598.63, "volume": 2931112.0}, {"date": "2025-09-18", "close": 586.05, "volume": 3294558.0}, {"date": "2025-09-19", "close": 584.16, "volume": 6745326.0}, {"date": "2025-09-22", "close": 584.49, "volume": 3242064.0}, {"date": "2025-09-23", "close": 569.97, "volume": 3223404.0}, {"date": "2025-09-24", "close": 568.81, "volume": 2867508.0}, {"date": "2025-09-25", "close": 567.3, "volume": 2700615.0}, {"date": "2025-09-26", "close": 565.13, "volume": 2106586.0}, {"date": "2025-09-29", "close": 568.14, "volume": 2615759.0}, {"date": "2025-09-30", "close": 568.81, "volume": 2379296.0}, {"date": "2025-10-01", "close": 573.77, "volume": 3685088.0}, {"date": "2025-10-02", "close": 577.33, "volume": 2483584.0}, {"date": "2025-10-03", "close": 580.45, "volume": 2332024.0}, {"date": "2025-10-06", "close": 578.81, "volume": 2573878.0}, {"date": "2025-10-07", "close": 579.84, "volume": 2120731.0}, {"date": "2025-10-08", "close": 576.44, "volume": 1935090.0}, {"date": "2025-10-09", "close": 564.55, "volume": 2580117.0}, {"date": "2025-10-10", "close": 557.48, "volume": 3553872.0}, {"date": "2025-10-13", "close": 559.24, "volume": 2996710.0}, {"date": "2025-10-14", "close": 567.92, "volume": 2627569.0}, {"date": "2025-10-15", "close": 562.81, "volume": 2262667.0}, {"date": "2025-10-16", "close": 549.88, "volume": 3210636.0}, {"date": "2025-10-17", "close": 560.97, "volume": 2756782.0}, {"date": "2025-10-20", "close": 566.36, "volume": 2046523.0}, {"date": "2025-10-21", "close": 572.03, "volume": 2722423.0}, {"date": "2025-10-22", "close": 571.36, "volume": 1820634.0}, {"date": "2025-10-23", "close": 573.77, "volume": 2187513.0}, {"date": "2025-10-24", "close": 573.67, "volume": 1839794.0}, {"date": "2025-10-27", "close": 572.36, "volume": 2980955.0}, {"date": "2025-10-28", "close": 565.93, "volume": 2916366.0}, {"date": "2025-10-29", "close": 554.58, "volume": 3763384.0}, {"date": "2025-10-30", "close": 553.68, "volume": 4284723.0}, {"date": "2025-10-31", "close": 551.99, "volume": 3567142.0}, {"date": "2025-11-03", "close": 544.07, "volume": 3175505.0}, {"date": "2025-11-04", "close": 552.75, "volume": 2653934.0}, {"date": "2025-11-05", "close": 553.31, "volume": 2198566.0}, {"date": "2025-11-06", "close": 553.28, "volume": 2593939.0}, {"date": "2025-11-07", "close": 551.97, "volume": 2510503.0}, {"date": "2025-11-10", "close": 552.96, "volume": 1978473.0}, {"date": "2025-11-11", "close": 558.35, "volume": 1832614.0}, {"date": "2025-11-12", "close": 561.23, "volume": 1761575.0}, {"date": "2025-11-13", "close": 555.57, "volume": 2031717.0}, {"date": "2025-11-14", "close": 545.73, "volume": 2567913.0}, {"date": "2025-11-17", "close": 536.85, "volume": 2558171.0}, {"date": "2025-11-18", "close": 527.58, "volume": 3594931.0}, {"date": "2025-11-19", "close": 530.36, "volume": 2723056.0}, {"date": "2025-11-20", "close": 527.88, "volume": 3240296.0}, {"date": "2025-11-21", "close": 540.4, "volume": 3807738.0}, {"date": "2025-11-24", "close": 537.85, "volume": 5940957.0}, {"date": "2025-11-25", "close": 546.47, "volume": 3132873.0}, {"date": "2025-11-26", "close": 544.93, "volume": 2185287.0}, {"date": "2025-11-28", "close": 550.53, "volume": 1254814.0}, {"date": "2025-12-01", "close": 543.97, "volume": 2227026.0}, {"date": "2025-12-02", "close": 545.91, "volume": 3076100.0}, {"date": "2025-12-03", "close": 553.73, "volume": 2688159.0}, {"date": "2025-12-04", "close": 542.31, "volume": 2878836.0}, {"date": "2025-12-05", "close": 545.52, "volume": 2126670.0}, {"date": "2025-12-08", "close": 540.44, "volume": 2453795.0}, {"date": "2025-12-09", "close": 537.55, "volume": 1965617.0}, {"date": "2025-12-10", "close": 538.86, "volume": 3023598.0}, {"date": "2025-12-11", "close": 563.37, "volume": 3659909.0}, {"date": "2025-12-12", "close": 571.93, "volume": 3515429.0}, {"date": "2025-12-15", "close": 569.13, "volume": 2713965.0}, {"date": "2025-12-16", "close": 566.02, "volume": 2748858.0}, {"date": "2025-12-17", "close": 565.47, "volume": 3287265.0}, {"date": "2025-12-18", "close": 566.21, "volume": 2259001.0}, {"date": "2025-12-19", "close": 572.23, "volume": 7262282.0}, {"date": "2025-12-22", "close": 575.7, "volume": 2500224.0}, {"date": "2025-12-23", "close": 576.35, "volume": 1794896.0}, {"date": "2025-12-24", "close": 579.45, "volume": 1058898.0}, {"date": "2025-12-26", "close": 579.6, "volume": 972290.0}, {"date": "2025-12-29", "close": 577.9, "volume": 1274987.0}, {"date": "2025-12-30", "close": 577.42, "volume": 1512854.0}, {"date": "2025-12-31", "close": 570.88, "volume": 1736797.0}, {"date": "2026-01-02", "close": 563.13, "volume": 3902025.0}, {"date": "2026-01-05", "close": 568.57, "volume": 2865206.0}, {"date": "2026-01-06", "close": 580.34, "volume": 4056461.0}, {"date": "2026-01-07", "close": 579.92, "volume": 3654081.0}, {"date": "2026-01-08", "close": 580.07, "volume": 3390208.0}, {"date": "2026-01-09", "close": 575.54, "volume": 2221204.0}, {"date": "2026-01-12", "close": 566.28, "volume": 3486353.0}, {"date": "2026-01-13", "close": 544.99, "volume": 8721606.0}, {"date": "2026-01-14", "close": 546.82, "volume": 3943984.0}, {"date": "2026-01-15", "close": 542.65, "volume": 4005601.0}, {"date": "2026-01-16", "close": 539.49, "volume": 3496430.0}, {"date": "2026-01-20", "close": 531.74, "volume": 4098689.0}, {"date": "2026-01-21", "close": 527.57, "volume": 4938103.0}, {"date": "2026-01-22", "close": 532.86, "volume": 5114892.0}, {"date": "2026-01-23", "close": 524.74, "volume": 5003162.0}, {"date": "2026-01-26", "close": 527.36, "volume": 4839678.0}, {"date": "2026-01-27", "close": 520.41, "volume": 3850793.0}, {"date": "2026-01-28", "close": 521.37, "volume": 5483042.0}, {"date": "2026-01-29", "close": 543.73, "volume": 5488326.0}, {"date": "2026-01-30", "close": 538.79, "volume": 4307289.0}, {"date": "2026-02-02", "close": 555.37, "volume": 4603302.0}, {"date": "2026-02-03", "close": 550.72, "volume": 5706986.0}, {"date": "2026-02-04", "close": 553.52, "volume": 4448326.0}, {"date": "2026-02-05", "close": 551.89, "volume": 4621627.0}, {"date": "2026-02-06", "close": 548.74, "volume": 3779745.0}, {"date": "2026-02-09", "close": 535.33, "volume": 4110267.0}, {"date": "2026-02-10", "close": 540.39, "volume": 2222686.0}, {"date": "2026-02-11", "close": 537.46, "volume": 3691093.0}, {"date": "2026-02-12", "close": 527.46, "volume": 3466526.0}, {"date": "2026-02-13", "close": 518.36, "volume": 4017748.0}, {"date": "2026-02-17", "close": 521.93, "volume": 3177954.0}, {"date": "2026-02-18", "close": 527.98, "volume": 3575919.0}, {"date": "2026-02-19", "close": 520.26, "volume": 3009722.0}, {"date": "2026-02-20", "close": 526.41, "volume": 2838652.0}, {"date": "2026-02-23", "close": 496.03, "volume": 6312346.0}, {"date": "2026-02-24", "close": 498.0, "volume": 5292852.0}, {"date": "2026-02-25", "close": 509.39, "volume": 4139074.0}, {"date": "2026-02-26", "close": 514.77, "volume": 4843689.0}, {"date": "2026-02-27", "close": 517.21, "volume": 5121285.0}, {"date": "2026-03-02", "close": 521.0, "volume": 3826980.0}, {"date": "2026-03-03", "close": 524.32, "volume": 4199725.0}, {"date": "2026-03-04", "close": 522.92, "volume": 3154939.0}, {"date": "2026-03-05", "close": 524.66, "volume": 3883390.0}, {"date": "2026-03-06", "close": 522.34, "volume": 2873196.0}, {"date": "2026-03-09", "close": 517.72, "volume": 3546721.0}, {"date": "2026-03-10", "close": 514.72, "volume": 2759997.0}, {"date": "2026-03-11", "close": 504.0, "volume": 2874472.0}, {"date": "2026-03-12", "close": 497.31, "volume": 2702469.0}, {"date": "2026-03-13", "close": 497.99, "volume": 2809315.0}, {"date": "2026-03-16", "close": 508.5, "volume": 3450564.0}, {"date": "2026-03-17", "close": 506.58, "volume": 2834283.0}, {"date": "2026-03-18", "close": 488.47, "volume": 3458707.0}, {"date": "2026-03-19", "close": 491.14, "volume": 3284588.0}, {"date": "2026-03-20", "close": 496.32, "volume": 5762949.0}, {"date": "2026-03-23", "close": 500.38, "volume": 2986060.0}, {"date": "2026-03-24", "close": 498.93, "volume": 2278879.0}, {"date": "2026-03-25", "close": 502.76, "volume": 2422194.0}, {"date": "2026-03-26", "close": 500.75, "volume": 3995500.0}, {"date": "2026-03-27", "close": 484.24, "volume": 3963656.0}, {"date": "2026-03-30", "close": 494.0, "volume": 3629528.0}, {"date": "2026-03-31", "close": 499.66, "volume": 4417888.0}, {"date": "2026-04-01", "close": 491.65, "volume": 4607139.0}, {"date": "2026-04-02", "close": 493.44, "volume": 2926020.0}, {"date": "2026-04-06", "close": 501.5, "volume": 2466299.0}, {"date": "2026-04-07", "close": 498.28, "volume": 3593150.0}, {"date": "2026-04-08", "close": 507.12, "volume": 3874920.0}, {"date": "2026-04-09", "close": 503.57, "volume": 3301927.0}, {"date": "2026-04-10", "close": 498.66, "volume": 2842593.0}, {"date": "2026-04-13", "close": 508.58, "volume": 3318068.0}, {"date": "2026-04-14", "close": 513.16, "volume": 2745002.0}, {"date": "2026-04-15", "close": 519.96, "volume": 2911234.0}, {"date": "2026-04-16", "close": 518.54, "volume": 2967696.0}, {"date": "2026-04-17", "close": 521.3, "volume": 3617601.0}, {"date": "2026-04-20", "close": 516.65, "volume": 2503858.0}, {"date": "2026-04-21", "close": 511.35, "volume": 3445129.0}, {"date": "2026-04-22", "close": 510.16, "volume": 2288823.0}, {"date": "2026-04-23", "close": 502.38, "volume": 2724324.0}, {"date": "2026-04-24", "close": 504.17, "volume": 2406989.0}, {"date": "2026-04-27", "close": 506.43, "volume": 2531468.0}, {"date": "2026-04-28", "close": 507.62, "volume": 3892549.0}, {"date": "2026-04-29", "close": 525.23, "volume": 5876693.0}, {"date": "2026-04-30", "close": 502.92, "volume": 5975051.0}, {"date": "2026-05-01", "close": 495.46, "volume": 4531833.0}, {"date": "2026-05-04", "close": 504.74, "volume": 4419876.0}, {"date": "2026-05-05", "close": 497.08, "volume": 4216704.0}, {"date": "2026-05-06", "close": 491.89, "volume": 4363279.0}, {"date": "2026-05-07", "close": 500.94, "volume": 4964090.0}, {"date": "2026-05-08", "close": 495.48, "volume": 4143614.0}, {"date": "2026-05-11", "close": 497.81, "volume": 3959768.0}, {"date": "2026-05-12", "close": 499.81, "volume": 3296342.0}, {"date": "2026-05-13", "close": 490.64, "volume": 3322778.0}, {"date": "2026-05-14", "close": 489.94, "volume": 2584949.0}, {"date": "2026-05-15", "close": 494.2, "volume": 3416526.0}, {"date": "2026-05-18", "close": 505.79, "volume": 4076649.0}, {"date": "2026-05-19", "close": 499.7, "volume": 3378299.0}, {"date": "2026-05-20", "close": 498.04, "volume": 3615733.0}, {"date": "2026-05-21", "close": 499.62, "volume": 2474914.0}, {"date": "2026-05-22", "close": 498.54, "volume": 1959481.0}, {"date": "2026-05-26", "close": 493.01, "volume": 1948492.0}, {"date": "2026-05-27", "close": 495.04, "volume": 2835127.0}, {"date": "2026-05-28", "close": 493.75, "volume": 3924792.0}, {"date": "2026-05-29", "close": 493.98, "volume": 5693541.0}, {"date": "2026-06-01", "close": 495.25, "volume": 4653369.0}, {"date": "2026-06-02", "close": 477.68, "volume": 5028338.0}, {"date": "2026-06-03", "close": 471.55, "volume": 5227179.0}, {"date": "2026-06-04", "close": 481.76, "volume": 4020605.0}, {"date": "2026-06-05", "close": 491.08, "volume": 4230676.0}, {"date": "2026-06-08", "close": 485.67, "volume": 3091901.0}, {"date": "2026-06-09", "close": 495.24, "volume": 3309993.0}, {"date": "2026-06-10", "close": 489.08, "volume": 3239939.0}, {"date": "2026-06-11", "close": 486.51, "volume": 3801048.0}, {"date": "2026-06-12", "close": 489.98, "volume": 3984503.0}, {"date": "2026-06-15", "close": 490.64, "volume": 3888505.0}, {"date": "2026-06-16", "close": 501.33, "volume": 4005975.0}, {"date": "2026-06-17", "close": 492.99, "volume": 2927087.0}, {"date": "2026-06-18", "close": 489.79, "volume": 6675004.0}, {"date": "2026-06-22", "close": 484.09, "volume": 3955641.0}, {"date": "2026-06-23", "close": 488.07, "volume": 3936412.0}, {"date": "2026-06-24", "close": 494.41, "volume": 3609736.0}, {"date": "2026-06-25", "close": 488.92, "volume": 3722938.0}, {"date": "2026-06-26", "close": 499.02, "volume": 9200995.0}, {"date": "2026-06-29", "close": 509.64, "volume": 4812041.0}, {"date": "2026-06-30", "close": 513.6, "volume": 4696308.0}, {"date": "2026-07-01", "close": 522.44, "volume": 4413147.0}, {"date": "2026-07-02", "close": 539.39, "volume": 3900716.0}, {"date": "2026-07-06", "close": 533.1, "volume": 3577963.0}, {"date": "2026-07-07", "close": 531.62, "volume": 3516620.0}, {"date": "2026-07-08", "close": 519.86, "volume": 2724198.0}, {"date": "2026-07-09", "close": 523.2, "volume": 2843742.0}, {"date": "2026-07-10", "close": 526.74, "volume": 1616977.0}, {"date": "2026-07-13", "close": 537.7, "volume": 2871487.0}, {"date": "2026-07-14", "close": 538.02, "volume": 3323780.0}, {"date": "2026-07-15", "close": 535.21, "volume": 3128777.0}, {"date": "2026-07-16", "close": 551.54, "volume": 2925426.0}, {"date": "2026-07-17", "close": 543.6, "volume": 3221821.0}, {"date": "2026-07-20", "close": 547.44, "volume": 2572548.0}, {"date": "2026-07-21", "close": 538.3, "volume": 2935706.0}, {"date": "2026-07-22", "close": 531.98, "volume": 2313220.0}, {"date": "2026-07-23", "close": 530.29, "volume": 2072052.0}, {"date": "2026-07-24", "close": 539.66, "volume": 2551762.0}, {"date": "2026-07-27", "close": 551.71, "volume": 2365410.0}, {"date": "2026-07-28", "close": 562.75, "volume": 3126890.0}, {"date": "2026-07-29", "close": 563.32, "volume": 3525677.0}, {"date": "2026-07-30", "close": 577.35, "volume": 5304033.0}, {"date": "2026-07-31", "close": 573.1, "volume": 4577720.0}, {"date": "2026-08-03", "close": 570.97, "volume": 3508314.0}, {"date": "2026-08-04", "close": 571.1, "volume": 3207408.0}, {"date": "2026-08-05", "close": 570.48, "volume": 2432104.0}, {"date": "2026-08-06", "close": 575.95, "volume": 3017240.0}, {"date": "2026-08-07", "close": 562.95, "volume": 3018851.0}, {"date": "2026-08-10", "close": 563.17, "volume": 2644467.0}, {"date": "2026-08-11", "close": 561.44, "volume": 2464999.0}, {"date": "2026-08-12", "close": 559.73, "volume": 3095308.0}, {"date": "2026-08-13", "close": 567.04, "volume": 1982844.0}, {"date": "2026-08-14", "close": 569.29, "volume": 2473396.0}, {"date": "2026-08-17", "close": 562.26, "volume": 3019299.0}, {"date": "2026-08-18", "close": 574.31, "volume": 3907935.0}, {"date": "2026-08-19", "close": 573.72, "volume": 3053228.0}, {"date": "2026-08-20", "close": 573.85, "volume": 2612732.0}, {"date": "2026-08-21", "close": 580.63, "volume": 2200631.0}, {"date": "2026-08-24", "close": 599.86, "volume": 3123658.0}, {"date": "2026-08-25", "close": 599.37, "volume": 3371420.0}, {"date": "2026-08-26", "close": 598.47, "volume": 3112437.0}, {"date": "2026-08-27", "close": 591.73, "volume": 3194143.0}, {"date": "2026-08-28", "close": 595.3, "volume": 1885569.0}, {"date": "2026-08-31", "close": 589.31, "volume": 3151831.0}, {"date": "2026-09-01", "close": 581.1, "volume": 3310387.0}, {"date": "2026-09-02", "close": 588.14, "volume": 2290674.0}, {"date": "2026-09-03", "close": 585.71, "volume": 2239411.0}, {"date": "2026-09-04", "close": 579.21, "volume": 1774708.0}, {"date": "2026-09-08", "close": 570.89, "volume": 2705851.0}, {"date": "2026-09-09", "close": 567.5, "volume": 1825696.0}, {"date": "2026-09-10", "close": 565.37, "volume": 1880527.0}, {"date": "2026-09-11", "close": 569.19, "volume": 2049461.0}, {"date": "2026-09-14", "close": 574.42, "volume": 2506429.0}, {"date": "2026-09-15", "close": 573.27, "volume": 2129615.0}, {"date": "2026-09-16", "close": 567.75, "volume": 2385659.0}, {"date": "2026-09-17", "close": 565.73, "volume": 2070880.0}, {"date": "2026-09-18", "close": 565.24, "volume": 5439916.0}, {"date": "2026-09-21", "close": 567.65, "volume": 2572663.0}, {"date": "2026-09-22", "close": 555.89, "volume": 3816903.0}], "refreshing": true}