{"ticker": "META", "overview": {"cik": "1326801", "ticker": "META", "name": "Meta Platforms, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "CERT", "date": "2026-10-29", "title": "Form CERT", "accession": "0001354457-26-001039", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-29", "title": "Form 8-A12B", "accession": "0001193125-26-438111", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-438017", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000950103-26-016314", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000950103-26-016313", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "424B5 FORWARD PROSUPP", "accession": "0001193125-26-436410", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-436405", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-432549", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001117", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001116", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001193125-26-431043", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "424B5 FORWARD PROSUPP", "accession": "0001193125-26-431040", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-26", "title": "Form FWP", "accession": "0001193125-26-431036", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-26", "title": "Form S-3ASR", "accession": "0001193125-26-431009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066773", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000950103-26-015980", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-10-21", "title": "Form PRE 14C", "accession": "0001628280-26-066710", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066700", "price_sensitive": true}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000950103-26-015598", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001084", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015324", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014886", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000950103-26-014647", "price_sensitive": false}]}, "description": "Meta Platforms, Inc. trades as META on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 1,106 insider filings for the company, from June 2022 to October 2026. Across those, 15 insiders disclosed 699 sales totalling $4.63B. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 699, "sell_sum": 4630556831.2225, "net": -4630556831.2225, "insiders": 15, "first_date": "2022-06-07", "last_date": "2026-10-26"}, "metrics": {"ticker": "META", "has_prices": true, "as_of": "2026-09-22", "last": 736.595, "prev_close": 741.245, "change": -4.649999999999977, "change_pct": -0.006273229499018512, "session_volume": 28122130.0, "vwap_5": 709.8275141850658, "vwap_20": 646.0744412876944, "vwap_60": 616.4580282396164, "vwap_250": 633.2514239820063, "high_52w": 741.245, "low_52w": 525.72, "avg_volume_20": 21178654.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-016314", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Peggy Alford", "who_key": "Alford Peggy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Boardroom sells $250K of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1736236/000095010326016314/0000950103-26-016314-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11016}, {"id": "0000950103-26-016313", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1008000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326016313/0000950103-26-016313-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11016}, {"id": "0000950103-26-015980", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1113840.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $1.1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326015980/0000950103-26-015980-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21096}, {"id": "0000950103-26-015598", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1146757.4999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $1.1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326015598/0000950103-26-015598-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "HOUSE-2026-20035562-T21", "src": "CONGRESS", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "New\nS O: UBS IRA Account\nMeta Platforms, Inc. - Class A\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar trims META ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "0000950103-26-014647", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Mark Zuckerberg", "who_key": "Zuckerberg Mark", "role": "COB and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21359454.2038, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims META: $21.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1548760/000095010326014647/0000950103-26-014647-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "HOUSE-2026-20035562-T22", "src": "CONGRESS", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "New\nS O: UBS IRA Account\nMeta Platforms, Inc. - Class A\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up META ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}, {"id": "0000950103-26-014403", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Christopher K. Cox", "who_key": "Cox Christopher K", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28510260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$28.5M sale: A top exec lightens up on META", "source_url": "https://www.sec.gov/Archives/edgar/data/1607459/000095010326014403/0000950103-26-014403-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61416}, {"id": "0000950103-26-014402", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1071425.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $1.1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326014402/0000950103-26-014402-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61416}, {"id": "0000950103-26-013794", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3301174.8372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in META \u2014 A top exec offloads $3.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326013794/0000950103-26-013794-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0000950103-26-013672", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Aaron Anderson", "who_key": "Anderson Aaron", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2002507.5960000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in META \u2014 A top exec offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1645073/000095010326013672/0000950103-26-013672-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "HOUSE-2026-20035390-T32", "src": "CONGRESS", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "t Trust > Bank of America\nMeta Platforms, Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims META ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0000950103-26-012729", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Curtis J. Mahoney", "who_key": "Mahoney Curtis J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 869922.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims META: $870K", "source_url": "https://www.sec.gov/Archives/edgar/data/2105423/000095010326012729/0000950103-26-012729-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0000950103-26-012727", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Susan J. Li", "who_key": "LI SUSAN J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5063389.3039, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The CFO cashes out $5.1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1739092/000095010326012727/0000950103-26-012727-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0000950103-26-012726", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Andrew Bosworth", "who_key": "Bosworth Andrew", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4379184.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A top exec takes $4.4M off the table in META", "source_url": "https://www.sec.gov/Archives/edgar/data/1917373/000095010326012726/0000950103-26-012726-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0000950103-26-012611", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Dina H. Powell", "who_key": "Powell Dina H.", "role": "President and Vice Chairman", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2075092.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006664/000095010326012611/0000950103-26-012611-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012608", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "John Elkann", "who_key": "Elkann John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4718.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579992/000095010326012608/0000950103-26-012608-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012609", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "John Douglas Arnold", "who_key": "Arnold John Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011994/000095010326012609/0000950103-26-012609-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012610", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Dana White", "who_key": "White Dana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051628/000095010326012610/0000950103-26-012610-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012607", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Susan J. Li", "who_key": "LI SUSAN J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1467310.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO takes $1.5M off the table in META", "source_url": "https://www.sec.gov/Archives/edgar/data/1739092/000095010326012607/0000950103-26-012607-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012605", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Christopher K. Cox", "who_key": "Cox Christopher K", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4793710.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607459/000095010326012605/0000950103-26-012605-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012606", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Aaron Anderson", "who_key": "Anderson Aaron", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 717257.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645073/000095010326012606/0000950103-26-012606-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012604", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Patrick Collison", "who_key": "Collison Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067148/000095010326012604/0000950103-26-012604-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012603", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Andrew Bosworth", "who_key": "Bosworth Andrew", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4793710.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917373/000095010326012603/0000950103-26-012603-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012602", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Curtis J. Mahoney", "who_key": "Mahoney Curtis J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1391456.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105423/000095010326012602/0000950103-26-012602-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012600", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Charles Songhurst", "who_key": "Songhurst Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8257.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051627/000095010326012600/0000950103-26-012600-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012599", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4567798.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326012599/0000950103-26-012599-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0000950103-26-012279", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1016372.977, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $1M of META", "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326012279/0000950103-26-012279-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0000950103-26-011909", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Peggy Alford", "who_key": "Alford Peggy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 252211.83999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims META: $252K", "source_url": "https://www.sec.gov/Archives/edgar/data/1736236/000095010326011909/0000950103-26-011909-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0000950103-26-011908", "src": "INSIDERS", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Mark Zuckerberg", "who_key": "Zuckerberg Mark", "role": "COB and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on META \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548760/000095010326011908/0000950103-26-011908-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002069", "src": "13DG", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC moves to a 4.4% passive stake in META", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002069-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-1656456-0001656456-26-000003-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 380220750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Meta Platforms Inc \u2014 now $380M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-1167483-0000919574-26-005427-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1590269062.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Meta Platforms Inc to $1.6B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-1569205-0001569205-26-000012-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 592511232.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Meta Platforms Inc to $593M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-19617-0000019617-26-000325-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 25848313583.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Meta Platforms Inc ($25.8B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-315066-0000315066-26-002260-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 54017112988.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) trims Meta Platforms Inc to $54.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-1037389-0001037389-26-000059-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1139611745.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Meta Platforms Inc \u2014 now $1.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002100119-26-000840", "src": "13DG", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Meta Platforms, Inc.", "who_key": "Meta Platforms, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Meta Platforms, Inc. takes a 7.49% passive stake in META", "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/0002100119-26-000840-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13F-1656456-0001656456-26-000002-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 249734745.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa trims $249.7M of META (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13F-1167483-0000919574-26-003362-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 1766087500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $1.8B of META (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13F-19617-0000019617-26-000212-30303M102", "src": "13F", "ticker": "META", "cik": "", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms Inc", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 28948584546.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase trims $28.9B of META (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000212/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13DG-0000102909-26-001886", "src": "13DG", "ticker": "META", "cik": "1326801", "company": "Meta Platforms, Inc.", "company_raw": "Meta Platforms, Inc.", "who": "Meta Platforms, Inc.", "who_key": "Meta Platforms, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Meta Platforms, Inc. adjusts its stake in META (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/0000102909-26-001886-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Mark Zuckerberg", "who_key": "Zuckerberg Mark", "role": "COB and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3844208977.8504, "net": -3844208977.8504, "trades": 275, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21359454.2038, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548760/000095010326014647/0000950103-26-014647-index.htm"}, {"action": "SELL", "amount": 814230.3159, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010271/0000950103-25-010271-index.htm"}, {"action": "SELL", "amount": 12472489.4604, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010270/0000950103-25-010270-index.htm"}, {"action": "SELL", "amount": 12191309.134399999, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010269/0000950103-25-010269-index.htm"}, {"action": "SELL", "amount": 12124635.6835, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010157/0000950103-25-010157-index.htm"}, {"action": "SELL", "amount": 12161291.634, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010158/0000950103-25-010158-index.htm"}, {"action": "SELL", "amount": 12181035.9091, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010038/0000950103-25-010038-index.htm"}, {"action": "SELL", "amount": 12202548.1711, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010037/0000950103-25-010037-index.htm"}, {"action": "SELL", "amount": 12192407.6302, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010036/0000950103-25-010036-index.htm"}, {"action": "SELL", "amount": 11939643.4539, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325009864/0000950103-25-009864-index.htm"}, {"action": "SELL", "amount": 12318736.4486, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325009863/0000950103-25-009863-index.htm"}, {"action": "SELL", "amount": 1691599.7599, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008410/0000950103-25-008410-index.htm"}, {"action": "SELL", "amount": 9984669.6102, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008409/0000950103-25-008409-index.htm"}, {"action": "SELL", "amount": 10209834.0041, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008408/0000950103-25-008408-index.htm"}, {"action": "SELL", "amount": 10075306.6447, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008164/0000950103-25-008164-index.htm"}, {"action": "SELL", "amount": 9962263.8212, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008163/0000950103-25-008163-index.htm"}, {"action": "SELL", "amount": 9796312.8819, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007850/0000950103-25-007850-index.htm"}, {"action": "SELL", "amount": 9777637.8285, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007849/0000950103-25-007849-index.htm"}, {"action": "SELL", "amount": 350189.3332, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007714/0000950103-25-007714-index.htm"}, {"action": "SELL", "amount": 1928291.5695, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007639/0000950103-25-007639-index.htm"}, {"action": "SELL", "amount": 5836097.3488, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007638/0000950103-25-007638-index.htm"}, {"action": "SELL", "amount": 9683513.226400001, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007637/0000950103-25-007637-index.htm"}, {"action": "SELL", "amount": 5476707.7428, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007275/0000950103-25-007275-index.htm"}, {"action": "SELL", "amount": 9670677.4353, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007273/0000950103-25-007273-index.htm"}, {"action": "SELL", "amount": 5235526.1765, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325007272/0000950103-25-007272-index.htm"}], "latest": {"action": "SELL", "amount": 21359454.2038, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548760/000095010326014647/0000950103-26-014647-index.htm"}}, {"who": "Susan J. Li", "who_key": "LI SUSAN J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 224881657.42430001, "net": -224881657.42430001, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5063389.3039, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739092/000095010326012727/0000950103-26-012727-index.htm"}, {"action": "SELL", "amount": 1467310.95, "date": "2026-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739092/000095010326012607/0000950103-26-012607-index.htm"}, {"action": "SELL", "amount": 6904533.4122, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326007489/0000950103-26-007489-index.htm"}, {"action": "SELL", "amount": 36471143.5045, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326003174/0000950103-26-003174-index.htm"}, {"action": "SELL", "amount": 35293175.2294, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002789/0000950103-26-002789-index.htm"}, {"action": "SELL", "amount": 12212850.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002589/0000950103-26-002589-index.htm"}, {"action": "SELL", "amount": 4106043.8600000003, "date": "2026-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002341/0000950103-26-002341-index.htm"}, {"action": "SELL", "amount": 4190037.5, "date": "2025-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325014966/0000950103-25-014966-index.htm"}, {"action": "SELL", "amount": 19395767.2566, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010475/0000950103-25-010475-index.htm"}, {"action": "SELL", "amount": 4532440.64, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325006208/0000950103-25-006208-index.htm"}, {"action": "SELL", "amount": 6300738.51, "date": "2025-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325002192/0000950103-25-002192-index.htm"}, {"action": "SELL", "amount": 15486530.2328, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324016539/0000950103-24-016539-index.htm"}, {"action": "SELL", "amount": 17101402.0949, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324012868/0000950103-24-012868-index.htm"}, {"action": "SELL", "amount": 4714502.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324012405/0000950103-24-012405-index.htm"}, {"action": "SELL", "amount": 13092273.5569, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324006848/0000950103-24-006848-index.htm"}, {"action": "SELL", "amount": 14355215.247299999, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324002456/0000950103-24-002456-index.htm"}, {"action": "SELL", "amount": 9390917.02, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323016448/0000950103-23-016448-index.htm"}, {"action": "SELL", "amount": 9175880.1758, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323012230/0000950103-23-012230-index.htm"}, {"action": "SELL", "amount": 2488439.83, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323007437/0000950103-23-007437-index.htm"}, {"action": "SELL", "amount": 1886873.2399999998, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323002600/0000950103-23-002600-index.htm"}, {"action": "SELL", "amount": 1252193.8599999999, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010322019876/0000950103-22-019876-index.htm"}], "latest": {"action": "SELL", "amount": 5063389.3039, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739092/000095010326012727/0000950103-26-012727-index.htm"}}, {"who": "Christopher K. Cox", "who_key": "Cox Christopher K", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 153843277.132, "net": -153843277.132, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28510260.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607459/000095010326014403/0000950103-26-014403-index.htm"}, {"action": "SELL", "amount": 11517048.579, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010127/0000950103-25-010127-index.htm"}, {"action": "SELL", "amount": 46557090.759899996, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010076/0000950103-25-010076-index.htm"}, {"action": "SELL", "amount": 13060849.436999999, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325002981/0000950103-25-002981-index.htm"}, {"action": "SELL", "amount": 13554115.8356, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325002857/0000950103-25-002857-index.htm"}, {"action": "SELL", "amount": 13293599.5205, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325002758/0000950103-25-002758-index.htm"}, {"action": "SELL", "amount": 5699299.999999999, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324013949/0000950103-24-013949-index.htm"}, {"action": "SELL", "amount": 11150486.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324013855/0000950103-24-013855-index.htm"}, {"action": "SELL", "amount": 3600172.0, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324000062/0000950103-24-000062-index.htm"}, {"action": "SELL", "amount": 3500106.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323017796/0000950103-23-017796-index.htm"}, {"action": "SELL", "amount": 3400249.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323016587/0000950103-23-016587-index.htm"}], "latest": {"action": "SELL", "amount": 28510260.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607459/000095010326014403/0000950103-26-014403-index.htm"}}, {"who": "Andrew Bosworth", "who_key": "Bosworth Andrew", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 136523323.7528, "net": -136523323.7528, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4379184.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917373/000095010326012726/0000950103-26-012726-index.htm"}, {"action": "SELL", "amount": 4769642.011299999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326007490/0000950103-26-007490-index.htm"}, {"action": "SELL", "amount": 5106081.6592, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002460/0000950103-26-002460-index.htm"}, {"action": "SELL", "amount": 6935743.1387, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325015120/0000950103-25-015120-index.htm"}, {"action": "SELL", "amount": 3085695.98, "date": "2025-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325014964/0000950103-25-014964-index.htm"}, {"action": "SELL", "amount": 13018081.41, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010476/0000950103-25-010476-index.htm"}, {"action": "SELL", "amount": 17631099.288200002, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325006209/0000950103-25-006209-index.htm"}, {"action": "SELL", "amount": 3727550.1999999997, "date": "2025-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325002191/0000950103-25-002191-index.htm"}, {"action": "SELL", "amount": 11081115.5312, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324016540/0000950103-24-016540-index.htm"}, {"action": "SELL", "amount": 10496118.9566, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324012406/0000950103-24-012406-index.htm"}, {"action": "SELL", "amount": 9401699.206600001, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324006846/0000950103-24-006846-index.htm"}, {"action": "SELL", "amount": 10625172.4166, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324002457/0000950103-24-002457-index.htm"}, {"action": "SELL", "amount": 6282752.2003999995, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323016449/0000950103-23-016449-index.htm"}, {"action": "SELL", "amount": 5727360.631, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323012233/0000950103-23-012233-index.htm"}, {"action": "SELL", "amount": 4451202.26, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323007432/0000950103-23-007432-index.htm"}, {"action": "SELL", "amount": 7229631.2, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323002597/0000950103-23-002597-index.htm"}, {"action": "SELL", "amount": 4737201.223, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010322019870/0000950103-22-019870-index.htm"}, {"action": "SELL", "amount": 7837992.4399999995, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010322014143/0000950103-22-014143-index.htm"}], "latest": {"action": "SELL", "amount": 4379184.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917373/000095010326012726/0000950103-26-012726-index.htm"}}, {"who": "Javier Olivan", "who_key": "Olivan Javier", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 109322064.187, "net": -109322064.187, "trades": 139, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1008000.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326016313/0000950103-26-016313-index.htm"}, {"action": "SELL", "amount": 1113840.0000000002, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326015980/0000950103-26-015980-index.htm"}, {"action": "SELL", "amount": 1146757.4999999998, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326015598/0000950103-26-015598-index.htm"}, {"action": "SELL", "amount": 1071425.25, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326014402/0000950103-26-014402-index.htm"}, {"action": "SELL", "amount": 3301174.8372, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326013794/0000950103-26-013794-index.htm"}, {"action": "SELL", "amount": 1016372.977, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326012279/0000950103-26-012279-index.htm"}, {"action": "SELL", "amount": 891108.1000000001, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326011342/0000950103-26-011342-index.htm"}, {"action": "SELL", "amount": 946816.0999999999, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326011028/0000950103-26-011028-index.htm"}, {"action": "SELL", "amount": 1429787.187, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326010694/0000950103-26-010694-index.htm"}, {"action": "SELL", "amount": 3145421.8335999995, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326010417/0000950103-26-010417-index.htm"}, {"action": "SELL", "amount": 838800.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326009164/0000950103-26-009164-index.htm"}, {"action": "SELL", "amount": 922539.1399999999, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326008487/0000950103-26-008487-index.htm"}, {"action": "SELL", "amount": 892764.68, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326007988/0000950103-26-007988-index.htm"}, {"action": "SELL", "amount": 893307.1000000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326007493/0000950103-26-007493-index.htm"}, {"action": "SELL", "amount": 940106.3500000001, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326007167/0000950103-26-007167-index.htm"}, {"action": "SELL", "amount": 945035.7, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326006913/0000950103-26-006913-index.htm"}, {"action": "SELL", "amount": 1043156.2000000002, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326006451/0000950103-26-006451-index.htm"}, {"action": "SELL", "amount": 1057539.9500000002, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326006068/0000950103-26-006068-index.htm"}, {"action": "SELL", "amount": 2936559.2811, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326005766/0000950103-26-005766-index.htm"}, {"action": "SELL", "amount": 941365.9, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326004660/0000950103-26-004660-index.htm"}, {"action": "SELL", "amount": 982791.1, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326004334/0000950103-26-004334-index.htm"}, {"action": "SELL", "amount": 987331.7000000001, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326003623/0000950103-26-003623-index.htm"}, {"action": "SELL", "amount": 990861.55, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326003256/0000950103-26-003256-index.htm"}, {"action": "SELL", "amount": 1014917.3999999999, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002662/0000950103-26-002662-index.htm"}, {"action": "SELL", "amount": 2086457.15, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010326002340/0000950103-26-002340-index.htm"}], "latest": {"action": "SELL", "amount": 1008000.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564475/000095010326016313/0000950103-26-016313-index.htm"}}, {"who": "Jennifer Newstead", "who_key": "Newstead Jennifer", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53156404.6705, "net": -53156404.6705, "trades": 186, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 341860.11000000004, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325016699/0000950103-25-016699-index.htm"}, {"action": "SELL", "amount": 342218.22, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325016523/0000950103-25-016523-index.htm"}, {"action": "SELL", "amount": 333836.37, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325016348/0000950103-25-016348-index.htm"}, {"action": "SELL", "amount": 344699.04, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325016043/0000950103-25-016043-index.htm"}, {"action": "SELL", "amount": 333312.18, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325015761/0000950103-25-015761-index.htm"}, {"action": "SELL", "amount": 323928.66, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325015372/0000950103-25-015372-index.htm"}, {"action": "SELL", "amount": 307040.4, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325015119/0000950103-25-015119-index.htm"}, {"action": "SELL", "amount": 325596.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325014637/0000950103-25-014637-index.htm"}, {"action": "SELL", "amount": 325932.0, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325014438/0000950103-25-014438-index.htm"}, {"action": "SELL", "amount": 390807.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325013997/0000950103-25-013997-index.htm"}, {"action": "SELL", "amount": 382176.03, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325013596/0000950103-25-013596-index.htm"}, {"action": "SELL", "amount": 367374.15, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325013288/0000950103-25-013288-index.htm"}, {"action": "SELL", "amount": 372112.62, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325013052/0000950103-25-013052-index.htm"}, {"action": "SELL", "amount": 384838.5, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325012794/0000950103-25-012794-index.htm"}, {"action": "SELL", "amount": 399214.80000000005, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325012242/0000950103-25-012242-index.htm"}, {"action": "SELL", "amount": 398156.04, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325011843/0000950103-25-011843-index.htm"}, {"action": "SELL", "amount": 393142.5, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325011556/0000950103-25-011556-index.htm"}, {"action": "SELL", "amount": 376923.75, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325011299/0000950103-25-011299-index.htm"}, {"action": "SELL", "amount": 389493.93, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010933/0000950103-25-010933-index.htm"}, {"action": "SELL", "amount": 402225.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010487/0000950103-25-010487-index.htm"}, {"action": "SELL", "amount": 399835.7, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325010077/0000950103-25-010077-index.htm"}, {"action": "SELL", "amount": 373607.34, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325009651/0000950103-25-009651-index.htm"}, {"action": "SELL", "amount": 371655.9, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325009255/0000950103-25-009255-index.htm"}, {"action": "SELL", "amount": 375278.52, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008956/0000950103-25-008956-index.htm"}, {"action": "SELL", "amount": 374494.83, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325008693/0000950103-25-008693-index.htm"}], "latest": {"action": "SELL", "amount": 341860.11000000004, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010325016699/0000950103-25-016699-index.htm"}}, {"who": "Sheryl Sandberg", "who_key": "Sandberg Sheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50054450.3899, "net": -50054450.3899, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50054450.3899, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324007571/0000950103-24-007571-index.htm"}], "latest": {"action": "SELL", "amount": 50054450.3899, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324007571/0000950103-24-007571-index.htm"}}, {"who": "Nicholas Clegg", "who_key": "Clegg Nicholas", "role": "President, Global Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35940453.286, "net": -35940453.286, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4690970.3443, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324016538/0000950103-24-016538-index.htm"}, {"action": "SELL", "amount": 8468947.5962, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324012404/0000950103-24-012404-index.htm"}, {"action": "SELL", "amount": 4003670.6935, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324006850/0000950103-24-006850-index.htm"}, {"action": "SELL", "amount": 4481156.22, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324002459/0000950103-24-002459-index.htm"}, {"action": "SELL", "amount": 3115916.55, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323016450/0000950103-23-016450-index.htm"}, {"action": "SELL", "amount": 3649283.74, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323012232/0000950103-23-012232-index.htm"}, {"action": "SELL", "amount": 1579534.76, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323007443/0000950103-23-007443-index.htm"}, {"action": "SELL", "amount": 1198331.515, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010323002599/0000950103-23-002599-index.htm"}, {"action": "SELL", "amount": 1705446.79, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010322019880/0000950103-22-019880-index.htm"}, {"action": "SELL", "amount": 3047195.077, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010322014144/0000950103-22-014144-index.htm"}], "latest": {"action": "SELL", "amount": 4690970.3443, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326801/000095010324016538/0000950103-24-016538-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1016372.977}, {"date": "2026-08-15", "net": -1467310.95}, {"date": "2026-08-18", "net": -10312495.3039}, {"date": "2026-08-20", "net": -1001.0}, {"date": "2026-09-03", "net": -2002507.5960000001}, {"date": "2026-09-08", "net": -3301174.8372}, {"date": "2026-09-21", "net": -29581685.25}, {"date": "2026-09-22", "net": 1001.0}, {"date": "2026-09-24", "net": -21360455.2038}, {"date": "2026-10-12", "net": -1146757.4999999998}, {"date": "2026-10-19", "net": -1113840.0000000002}, {"date": "2026-10-26", "net": -1257600.0}], "announcements": [{"form": "CERT", "date": "2026-10-29", "title": "Form CERT", "accession": "0001354457-26-001039", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-29", "title": "Form 8-A12B", "accession": "0001193125-26-438111", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-438017", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000950103-26-016314", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000950103-26-016313", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "424B5 FORWARD PROSUPP", "accession": "0001193125-26-436410", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-436405", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-432549", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001117", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001116", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001193125-26-431043", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "424B5 FORWARD PROSUPP", "accession": "0001193125-26-431040", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-26", "title": "Form FWP", "accession": "0001193125-26-431036", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-26", "title": "Form S-3ASR", "accession": "0001193125-26-431009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066773", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000950103-26-015980", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-10-21", "title": "Form PRE 14C", "accession": "0001628280-26-066710", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066700", "price_sensitive": true}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001921094-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0000950103-26-015598", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001084", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015324", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014886", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000950103-26-014647", "price_sensitive": false}], "performance": {"ticker": "META", "has_prices": true, "summary": {"n": 89, "avg": 0.8136454380177306, "win_rate": 0.9101123595505618, "best": 5.609790021536252, "worst": -0.05595001602050621, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-09-22", "score": 0.0, "ref_price": 736.595, "return": 0.0}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 380220750.0, "date": "2026-06-30", "score": 0.0, "ref_price": 563.29, "return": 0.3076656784249677}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 25848313583.0, "date": "2026-06-30", "score": 0.0, "ref_price": 563.29, "return": 0.3076656784249677}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 1139611745.0, "date": "2026-06-30", "score": 0.0, "ref_price": 563.29, "return": 0.3076656784249677}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-06-17", "score": 0.0, "ref_price": 567.58, "return": 0.29778181049367486}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 627.57, "return": 0.17372564016763065}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-05-06", "score": 0.0, "ref_price": 612.88, "return": 0.2018584388461037}, {"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 1766087500.0, "date": "2026-03-31", "score": 0.0, "ref_price": 572.13, "return": 0.2874608917553703}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 525.72, "return": 0.4011165639503918}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-12", "score": 0.0, "ref_price": 649.81, "return": 0.13355442360074496}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 691.7, "return": 0.06490530576839668}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 716.5, "return": 0.028046057222609947}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 604.12, "return": 0.2192859034628882}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-01-07", "score": 0.0, "ref_price": 648.69, "return": 0.13551156947077952}, {"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": 658.69, "return": 0.11827263204238711}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 609.89, "return": 0.2077505779730772}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 648.35, "return": 0.13610704095010412}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 666.47, "return": 0.10521853946914339}, {"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": 716.915, "return": 0.027450953041853028}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2025-09-18", "score": 0.0, "ref_price": 780.25, "return": -0.05595001602050621}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 775.715, "return": -0.05043089278923316}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 751.98, "return": -0.020459320726615056}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 780.08, "return": -0.0557442826376782}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 750.01, "return": -0.01788642818095754}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 700.0, "return": 0.052278571428571466}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 700.0, "return": 0.052278571428571466}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 704.81, "return": 0.0450972602545368}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 712.965, "return": 0.03314328192828539}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-17", "score": 0.0, "ref_price": 701.41, "return": 0.05016324261131159}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 702.91, "return": 0.0479222091021611}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 702.91, "return": 0.0479222091021611}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 738.09, "return": -0.0020254982454714254}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 738.09, "return": -0.0020254982454714254}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 697.71, "return": 0.05573232431812643}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 647.49, "return": 0.13761602495791445}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 647.49, "return": 0.13761602495791445}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 640.34, "return": 0.15031858075397445}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-16", "score": 0.0, "ref_price": 640.34, "return": 0.15031858075397445}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 659.36, "return": 0.11713631400145598}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 656.03, "return": 0.12280688383153218}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 599.27, "return": 0.22915380379461686}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 520.27, "return": 0.41579372249024554}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 521.52, "return": 0.41240029145574486}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 521.52, "return": 0.41240029145574486}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 543.57, "return": 0.3551060580973931}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 543.57, "return": 0.3551060580973931}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-03-26", "score": 0.0, "ref_price": 610.98, "return": 0.20559592785361225}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 618.85, "return": 0.19026419972529693}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 618.85, "return": 0.19026419972529693}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 15001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 618.85, "return": 0.19026419972529693}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 656.47, "return": 0.12205432083720505}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 640.0, "return": 0.15092968750000005}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 655.05, "return": 0.124486680406076}, {"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": 655.05, "return": 0.124486680406076}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 725.38, "return": 0.015460861893076777}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 689.18, "return": 0.06879915261615265}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 616.46, "return": 0.19487882425461503}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 607.75, "return": 0.2120032908268203}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 632.68, "return": 0.1642457482455587}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2024-12-09", "score": 0.0, "ref_price": 613.57, "return": 0.2005068696318268}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 589.34, "return": 0.24986425492924286}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 567.16, "return": 0.2987428591579097}, {"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": 593.28, "return": 0.24156384843581455}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 563.69, "return": 0.30673774592417813}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 50001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 595.94, "return": 0.23602208276000933}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 567.84, "return": 0.29718758805297263}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 346.29, "return": 1.1271044500274336}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 346.29, "return": 1.1271044500274336}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 358.32, "return": 1.0556904442956019}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 328.77, "return": 1.240456854335858}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 324.0, "return": 1.2734413580246915}, {"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": 300.94, "return": 1.4476473715690836}, {"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": 298.96, "return": 1.4638580412095266}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 305.06, "return": 1.4145905723464238}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-21", "score": 0.0, "ref_price": 289.9, "return": 1.5408589168678857}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 313.41, "return": 1.3502600427554958}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 278.47, "return": 1.6451502854885622}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 271.05, "return": 1.717561335546947}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-03", "score": 0.0, "ref_price": 186.53, "return": 2.9489358280169413}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 148.97, "return": 3.9445861582869033}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 151.74, "return": 3.854323184394359}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 111.44, "return": 5.609790021536252}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 111.44, "return": 5.609790021536252}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 111.44, "return": 5.609790021536252}, {"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 137.51, "return": 4.356664969820377}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 167.11, "return": 3.4078451319490153}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 161.25, "return": 3.568031007751938}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-06-13", "score": 0.0, "ref_price": 164.26, "return": 3.4843236332643372}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 175.57, "return": 3.195449108617646}]}, "price_series": [{"date": "2016-09-22", "close": 130.08, "volume": 15358850.0}, {"date": "2016-09-23", "close": 127.96, "volume": 28293920.0}, {"date": "2016-09-26", "close": 127.31, "volume": 15041370.0}, {"date": "2016-09-27", "close": 128.69, "volume": 15600130.0}, {"date": "2016-09-28", "close": 129.23, "volume": 12035720.0}, {"date": "2016-09-29", "close": 128.09, "volume": 14489880.0}, {"date": "2016-09-30", "close": 128.27, "volume": 18392040.0}, {"date": "2016-10-03", "close": 128.77, "volume": 13134510.0}, {"date": "2016-10-04", "close": 128.19, "volume": 14294610.0}, {"date": "2016-10-05", "close": 128.47, "volume": 12354920.0}, {"date": "2016-10-06", "close": 128.74, "volume": 11673340.0}, {"date": "2016-10-07", "close": 128.99, "volume": 12800360.0}, {"date": "2016-10-10", "close": 130.24, "volume": 15113560.0}, {"date": "2016-10-11", "close": 128.88, "volume": 17508530.0}, {"date": "2016-10-12", "close": 129.05, "volume": 11043240.0}, {"date": "2016-10-13", "close": 127.82, "volume": 17106910.0}, {"date": "2016-10-14", "close": 127.88, "volume": 13335970.0}, {"date": "2016-10-17", "close": 127.54, "volume": 11317650.0}, {"date": "2016-10-18", "close": 128.57, "volume": 13487280.0}, {"date": "2016-10-19", "close": 130.11, "volume": 16723000.0}, {"date": "2016-10-20", "close": 130.0, "volume": 13148980.0}, {"date": "2016-10-21", "close": 132.07, "volume": 18983740.0}, {"date": "2016-10-24", "close": 133.28, "volume": 17420290.0}, {"date": "2016-10-25", "close": 132.29, "volume": 13307700.0}, {"date": "2016-10-26", "close": 131.04, "volume": 13066210.0}, {"date": "2016-10-27", "close": 129.69, "volume": 16628680.0}, {"date": "2016-10-28", "close": 131.29, "volume": 24500920.0}, {"date": "2016-10-31", "close": 130.99, "volume": 15649280.0}, {"date": "2016-11-01", "close": 129.5, "volume": 21974210.0}, {"date": "2016-11-02", "close": 127.17, "volume": 43895660.0}, {"date": "2016-11-03", "close": 120.0, "volume": 63660540.0}, {"date": "2016-11-04", "close": 120.75, "volume": 30468330.0}, {"date": "2016-11-07", "close": 122.15, "volume": 22957100.0}, {"date": "2016-11-08", "close": 124.22, "volume": 19391790.0}, {"date": "2016-11-09", "close": 123.18, "volume": 31883790.0}, {"date": "2016-11-10", "close": 120.8, "volume": 67808300.0}, {"date": "2016-11-11", "close": 119.02, "volume": 32814370.0}, {"date": "2016-11-14", "close": 115.08, "volume": 51315610.0}, {"date": "2016-11-15", "close": 117.2, "volume": 34629110.0}, {"date": "2016-11-16", "close": 116.34, "volume": 32358800.0}, {"date": "2016-11-17", "close": 117.79, "volume": 18570820.0}, {"date": "2016-11-18", "close": 117.02, "volume": 22768330.0}, {"date": "2016-11-21", "close": 121.77, "volume": 35359460.0}, {"date": "2016-11-22", "close": 121.47, "volume": 26006340.0}, {"date": "2016-11-23", "close": 120.84, "volume": 15646580.0}, {"date": "2016-11-25", "close": 120.38, "volume": 8658605.0}, {"date": "2016-11-28", "close": 120.41, "volume": 18081770.0}, {"date": "2016-11-29", "close": 120.87, "volume": 18871130.0}, {"date": "2016-11-30", "close": 118.42, "volume": 30135230.0}, {"date": "2016-12-01", "close": 115.1, "volume": 43231480.0}, {"date": "2016-12-02", "close": 115.4, "volume": 25050450.0}, {"date": "2016-12-05", "close": 117.43, "volume": 20123920.0}, {"date": "2016-12-06", "close": 117.31, "volume": 19089060.0}, {"date": "2016-12-07", "close": 117.95, "volume": 21891800.0}, {"date": "2016-12-08", "close": 118.91, "volume": 22427310.0}, {"date": "2016-12-09", "close": 119.68, "volume": 17452710.0}, {"date": "2016-12-12", "close": 117.77, "volume": 17782470.0}, {"date": "2016-12-13", "close": 120.31, "volume": 29568990.0}, {"date": "2016-12-14", "close": 120.21, "volume": 25890630.0}, {"date": "2016-12-15", "close": 120.57, "volume": 20113550.0}, {"date": "2016-12-16", "close": 119.87, "volume": 25316220.0}, {"date": "2016-12-19", "close": 119.24, "volume": 15871360.0}, {"date": "2016-12-20", "close": 119.09, "volume": 13673570.0}, {"date": "2016-12-21", "close": 119.04, "volume": 10747610.0}, {"date": "2016-12-22", "close": 117.4, "volume": 16226770.0}, {"date": "2016-12-23", "close": 117.27, "volume": 10885030.0}, {"date": "2016-12-27", "close": 118.01, "volume": 12034590.0}, {"date": "2016-12-28", "close": 116.92, "volume": 11985740.0}, {"date": "2016-12-29", "close": 116.35, "volume": 9925082.0}, {"date": "2016-12-30", "close": 115.05, "volume": 18668290.0}, {"date": "2017-01-03", "close": 116.86, "volume": 20635600.0}, {"date": "2017-01-04", "close": 118.69, "volume": 19594560.0}, {"date": "2017-01-05", "close": 120.67, "volume": 19459380.0}, {"date": "2017-01-06", "close": 123.41, "volume": 28525570.0}, {"date": "2017-01-09", "close": 124.9, "volume": 22874170.0}, {"date": "2017-01-10", "close": 124.35, "volume": 17299590.0}, {"date": "2017-01-11", "close": 126.09, "volume": 18334560.0}, {"date": "2017-01-12", "close": 126.62, "volume": 18596580.0}, {"date": "2017-01-13", "close": 128.34, "volume": 24857410.0}, {"date": "2017-01-17", "close": 127.87, "volume": 15279990.0}, {"date": "2017-01-18", "close": 127.92, "volume": 13107440.0}, {"date": "2017-01-19", "close": 127.55, "volume": 12171270.0}, {"date": "2017-01-20", "close": 127.04, "volume": 19068380.0}, {"date": "2017-01-23", "close": 128.93, "volume": 16566300.0}, {"date": "2017-01-24", "close": 129.37, "volume": 15140910.0}, {"date": "2017-01-25", "close": 131.48, "volume": 18745640.0}, {"date": "2017-01-26", "close": 132.78, "volume": 19964800.0}, {"date": "2017-01-27", "close": 132.18, "volume": 19505970.0}, {"date": "2017-01-30", "close": 130.98, "volume": 18919750.0}, {"date": "2017-01-31", "close": 130.32, "volume": 19642550.0}, {"date": "2017-02-01", "close": 133.23, "volume": 47329480.0}, {"date": "2017-02-02", "close": 130.84, "volume": 54281800.0}, {"date": "2017-02-03", "close": 130.98, "volume": 24776070.0}, {"date": "2017-02-06", "close": 132.06, "volume": 17015610.0}, {"date": "2017-02-07", "close": 131.84, "volume": 14585030.0}, {"date": "2017-02-08", "close": 134.2, "volume": 22370760.0}, {"date": "2017-02-09", "close": 134.14, "volume": 16454060.0}, {"date": "2017-02-10", "close": 134.19, "volume": 15050270.0}, {"date": "2017-02-13", "close": 134.05, "volume": 13511640.0}, {"date": "2017-02-14", "close": 133.85, "volume": 14346090.0}, {"date": "2017-02-15", "close": 133.44, "volume": 13215470.0}, {"date": "2017-02-16", "close": 133.84, "volume": 12816260.0}, {"date": "2017-02-17", "close": 133.53, "volume": 12265480.0}, {"date": "2017-02-21", "close": 133.72, "volume": 14735860.0}, {"date": "2017-02-22", "close": 136.12, "volume": 27331930.0}, {"date": "2017-02-23", "close": 135.36, "volume": 18408460.0}, {"date": "2017-02-24", "close": 135.44, "volume": 12617180.0}, {"date": "2017-02-27", "close": 136.41, "volume": 14300970.0}, {"date": "2017-02-28", "close": 135.54, "volume": 16096310.0}, {"date": "2017-03-01", "close": 137.42, "volume": 16241330.0}, {"date": "2017-03-02", "close": 136.76, "volume": 12278560.0}, {"date": "2017-03-03", "close": 137.17, "volume": 11154380.0}, {"date": "2017-03-06", "close": 137.42, "volume": 12562040.0}, {"date": "2017-03-07", "close": 137.3, "volume": 13517880.0}, {"date": "2017-03-08", "close": 137.72, "volume": 10174840.0}, {"date": "2017-03-09", "close": 138.24, "volume": 15523900.0}, {"date": "2017-03-10", "close": 138.79, "volume": 16299220.0}, {"date": "2017-03-13", "close": 139.6, "volume": 10949000.0}, {"date": "2017-03-14", "close": 139.32, "volume": 12935370.0}, {"date": "2017-03-15", "close": 139.72, "volume": 19315340.0}, {"date": "2017-03-16", "close": 139.99, "volume": 13604260.0}, {"date": "2017-03-17", "close": 139.84, "volume": 20487730.0}, {"date": "2017-03-20", "close": 139.94, "volume": 12002150.0}, {"date": "2017-03-21", "close": 138.51, "volume": 29855980.0}, {"date": "2017-03-22", "close": 139.59, "volume": 17020610.0}, {"date": "2017-03-23", "close": 139.53, "volume": 12992700.0}, {"date": "2017-03-24", "close": 140.34, "volume": 16636900.0}, {"date": "2017-03-27", "close": 140.32, "volume": 12791820.0}, {"date": "2017-03-28", "close": 141.76, "volume": 14660670.0}, {"date": "2017-03-29", "close": 142.65, "volume": 16504590.0}, {"date": "2017-03-30", "close": 142.41, "volume": 12393610.0}, {"date": "2017-03-31", "close": 142.05, "volume": 11366390.0}, {"date": "2017-04-03", "close": 142.28, "volume": 13552550.0}, {"date": "2017-04-04", "close": 141.73, "volume": 11934110.0}, {"date": "2017-04-05", "close": 141.85, "volume": 17132150.0}, {"date": "2017-04-06", "close": 141.17, "volume": 15089610.0}, {"date": "2017-04-07", "close": 140.78, "volume": 11811450.0}, {"date": "2017-04-10", "close": 141.04, "volume": 9033921.0}, {"date": "2017-04-11", "close": 139.92, "volume": 16627940.0}, {"date": "2017-04-12", "close": 139.58, "volume": 11600930.0}, {"date": "2017-04-13", "close": 139.39, "volume": 10939950.0}, {"date": "2017-04-17", "close": 141.42, "volume": 11488510.0}, {"date": "2017-04-18", "close": 140.96, "volume": 14795020.0}, {"date": "2017-04-19", "close": 142.27, "volume": 15544500.0}, {"date": "2017-04-20", "close": 143.8, "volume": 15948700.0}, {"date": "2017-04-21", "close": 143.68, "volume": 12172640.0}, {"date": "2017-04-24", "close": 145.47, "volume": 14397480.0}, {"date": "2017-04-25", "close": 146.49, "volume": 17718030.0}, {"date": "2017-04-26", "close": 146.56, "volume": 12388100.0}, {"date": "2017-04-27", "close": 147.7, "volume": 11072600.0}, {"date": "2017-04-28", "close": 150.25, "volume": 30607510.0}, {"date": "2017-05-01", "close": 152.46, "volume": 25170200.0}, {"date": "2017-05-02", "close": 152.78, "volume": 21617190.0}, {"date": "2017-05-03", "close": 151.8, "volume": 28301550.0}, {"date": "2017-05-04", "close": 150.85, "volume": 36185180.0}, {"date": "2017-05-05", "close": 150.24, "volume": 17104730.0}, {"date": "2017-05-08", "close": 151.06, "volume": 15813350.0}, {"date": "2017-05-09", "close": 150.48, "volume": 17381800.0}, {"date": "2017-05-10", "close": 150.29, "volume": 11994140.0}, {"date": "2017-05-11", "close": 150.04, "volume": 11832750.0}, {"date": "2017-05-12", "close": 150.33, "volume": 9584769.0}, {"date": "2017-05-15", "close": 150.19, "volume": 14952950.0}, {"date": "2017-05-16", "close": 149.78, "volume": 14506870.0}, {"date": "2017-05-17", "close": 144.85, "volume": 28232610.0}, {"date": "2017-05-18", "close": 147.66, "volume": 22778870.0}, {"date": "2017-05-19", "close": 148.06, "volume": 16165160.0}, {"date": "2017-05-22", "close": 148.24, "volume": 12578390.0}, {"date": "2017-05-23", "close": 148.07, "volume": 12807840.0}, {"date": "2017-05-24", "close": 150.04, "volume": 17914740.0}, {"date": "2017-05-25", "close": 151.96, "volume": 19827210.0}, {"date": "2017-05-26", "close": 152.13, "volume": 14984540.0}, {"date": "2017-05-30", "close": 152.38, "volume": 13213700.0}, {"date": "2017-05-31", "close": 151.46, "volume": 18001140.0}, {"date": "2017-06-01", "close": 151.53, "volume": 14511530.0}, {"date": "2017-06-02", "close": 153.61, "volume": 16838650.0}, {"date": "2017-06-05", "close": 153.63, "volume": 12504820.0}, {"date": "2017-06-06", "close": 152.81, "volume": 13443610.0}, {"date": "2017-06-07", "close": 153.12, "volume": 12040430.0}, {"date": "2017-06-08", "close": 154.71, "volume": 17795860.0}, {"date": "2017-06-09", "close": 149.6, "volume": 35541670.0}, {"date": "2017-06-12", "close": 148.44, "volume": 33150610.0}, {"date": "2017-06-13", "close": 150.68, "volume": 20474720.0}, {"date": "2017-06-14", "close": 150.25, "volume": 20774910.0}, {"date": "2017-06-15", "close": 149.8, "volume": 18956910.0}, {"date": "2017-06-16", "close": 150.64, "volume": 22843010.0}, {"date": "2017-06-19", "close": 152.87, "volume": 18944190.0}, {"date": "2017-06-20", "close": 152.25, "volume": 14733590.0}, {"date": "2017-06-21", "close": 153.91, "volume": 14943770.0}, {"date": "2017-06-22", "close": 153.4, "volume": 12835380.0}, {"date": "2017-06-23", "close": 155.07, "volume": 17897280.0}, {"date": "2017-06-26", "close": 153.59, "volume": 18030200.0}, {"date": "2017-06-27", "close": 150.58, "volume": 19351560.0}, {"date": "2017-06-28", "close": 153.24, "volume": 16696230.0}, {"date": "2017-06-29", "close": 151.04, "volume": 23948630.0}, {"date": "2017-06-30", "close": 150.98, "volume": 14909670.0}, {"date": "2017-07-03", "close": 148.43, "volume": 13862740.0}, {"date": "2017-07-05", "close": 150.34, "volume": 14321330.0}, {"date": "2017-07-06", "close": 148.82, "volume": 14934450.0}, {"date": "2017-07-07", "close": 151.44, "volume": 13249750.0}, {"date": "2017-07-10", "close": 153.5, "volume": 13326410.0}, {"date": "2017-07-11", "close": 155.27, "volume": 13652540.0}, {"date": "2017-07-12", "close": 158.9, "volume": 22710090.0}, {"date": "2017-07-13", "close": 159.26, "volume": 13912150.0}, {"date": "2017-07-14", "close": 159.97, "volume": 16305570.0}, {"date": "2017-07-17", "close": 159.73, "volume": 12757430.0}, {"date": "2017-07-18", "close": 162.86, "volume": 23686800.0}, {"date": "2017-07-19", "close": 164.14, "volume": 26144510.0}, {"date": "2017-07-20", "close": 164.53, "volume": 18409730.0}, {"date": "2017-07-21", "close": 164.43, "volume": 14712450.0}, {"date": "2017-07-24", "close": 166.0, "volume": 17208500.0}, {"date": "2017-07-25", "close": 165.28, "volume": 15309000.0}, {"date": "2017-07-26", "close": 165.61, "volume": 32989200.0}, {"date": "2017-07-27", "close": 170.44, "volume": 68454830.0}, {"date": "2017-07-28", "close": 172.45, "volume": 24546680.0}, {"date": "2017-07-31", "close": 169.25, "volume": 25429310.0}, {"date": "2017-08-01", "close": 169.86, "volume": 14286110.0}, {"date": "2017-08-02", "close": 169.3, "volume": 17181110.0}, {"date": "2017-08-03", "close": 168.59, "volume": 10519470.0}, {"date": "2017-08-04", "close": 169.62, "volume": 10505980.0}, {"date": "2017-08-07", "close": 171.98, "volume": 12765230.0}, {"date": "2017-08-08", "close": 171.23, "volume": 14317200.0}, {"date": "2017-08-09", "close": 171.18, "volume": 10800730.0}, {"date": "2017-08-10", "close": 167.4, "volume": 20551720.0}, {"date": "2017-08-11", "close": 168.08, "volume": 13778190.0}, {"date": "2017-08-14", "close": 170.75, "volume": 12940140.0}, {"date": "2017-08-15", "close": 171.0, "volume": 8713651.0}, {"date": "2017-08-16", "close": 170.0, "volume": 15732840.0}, {"date": "2017-08-17", "close": 166.91, "volume": 17009420.0}, {"date": "2017-08-18", "close": 167.41, "volume": 15065590.0}, {"date": "2017-08-21", "close": 167.78, "volume": 11898620.0}, {"date": "2017-08-22", "close": 169.64, "volume": 11377350.0}, {"date": "2017-08-23", "close": 168.71, "volume": 9838383.0}, {"date": "2017-08-24", "close": 167.74, "volume": 14015950.0}, {"date": "2017-08-25", "close": 166.32, "volume": 12589850.0}, {"date": "2017-08-28", "close": 167.24, "volume": 8477431.0}, {"date": "2017-08-29", "close": 168.05, "volume": 11111780.0}, {"date": "2017-08-30", "close": 169.92, "volume": 11117630.0}, {"date": "2017-08-31", "close": 171.97, "volume": 17216280.0}, {"date": "2017-09-01", "close": 172.02, "volume": 11663360.0}, {"date": "2017-09-05", "close": 170.72, "volume": 13214940.0}, {"date": "2017-09-06", "close": 172.09, "volume": 13886740.0}, {"date": "2017-09-07", "close": 173.21, "volume": 18039640.0}, {"date": "2017-09-08", "close": 170.95, "volume": 10985350.0}, {"date": "2017-09-11", "close": 173.51, "volume": 12353760.0}, {"date": "2017-09-12", "close": 172.96, "volume": 11179730.0}, {"date": "2017-09-13", "close": 173.05, "volume": 9112378.0}, {"date": "2017-09-14", "close": 170.96, "volume": 15564130.0}, {"date": "2017-09-15", "close": 171.64, "volume": 15643240.0}, {"date": "2017-09-18", "close": 170.01, "volume": 12898300.0}, {"date": "2017-09-19", "close": 172.52, "volume": 13021560.0}, {"date": "2017-09-20", "close": 172.17, "volume": 12226570.0}, {"date": "2017-09-21", "close": 171.11, "volume": 11088960.0}, {"date": "2017-09-22", "close": 170.54, "volume": 12040370.0}, {"date": "2017-09-25", "close": 162.87, "volume": 41207930.0}, {"date": "2017-09-26", "close": 164.21, "volume": 23083780.0}, {"date": "2017-09-27", "close": 167.68, "volume": 19131680.0}, {"date": "2017-09-28", "close": 168.73, "volume": 12157690.0}, {"date": "2017-09-29", "close": 170.87, "volume": 15274870.0}, {"date": "2017-10-02", "close": 169.47, "volume": 13350740.0}, {"date": "2017-10-03", "close": 169.96, "volume": 8177141.0}, {"date": "2017-10-04", "close": 168.42, "volume": 11926980.0}, {"date": "2017-10-05", "close": 171.24, "volume": 14453310.0}, {"date": "2017-10-06", "close": 172.23, "volume": 12711640.0}, {"date": "2017-10-09", "close": 172.5, "volume": 14552670.0}, {"date": "2017-10-10", "close": 171.59, "volume": 11330830.0}, {"date": "2017-10-11", "close": 172.74, "volume": 11251830.0}, {"date": "2017-10-12", "close": 172.55, "volume": 10461960.0}, {"date": "2017-10-13", "close": 173.74, "volume": 13601140.0}, {"date": "2017-10-16", "close": 174.52, "volume": 11455560.0}, {"date": "2017-10-17", "close": 176.11, "volume": 15926670.0}, {"date": "2017-10-18", "close": 176.03, "volume": 12723070.0}, {"date": "2017-10-19", "close": 174.56, "volume": 13873480.0}, {"date": "2017-10-20", "close": 174.98, "volume": 12422870.0}, {"date": "2017-10-23", "close": 171.27, "volume": 13807700.0}, {"date": "2017-10-24", "close": 171.8, "volume": 12163060.0}, {"date": "2017-10-25", "close": 170.6, "volume": 15861100.0}, {"date": "2017-10-26", "close": 170.63, "volume": 11690100.0}, {"date": "2017-10-27", "close": 177.88, "volume": 30266080.0}, {"date": "2017-10-30", "close": 179.87, "volume": 24309980.0}, {"date": "2017-10-31", "close": 180.06, "volume": 19936260.0}, {"date": "2017-11-01", "close": 182.66, "volume": 37999510.0}, {"date": "2017-11-02", "close": 178.92, "volume": 35448690.0}, {"date": "2017-11-03", "close": 178.92, "volume": 17789310.0}, {"date": "2017-11-06", "close": 180.17, "volume": 13274060.0}, {"date": "2017-11-07", "close": 180.25, "volume": 12895890.0}, {"date": "2017-11-08", "close": 179.56, "volume": 10467000.0}, {"date": "2017-11-09", "close": 179.3, "volume": 12599830.0}, {"date": "2017-11-10", "close": 178.46, "volume": 11058700.0}, {"date": "2017-11-13", "close": 178.77, "volume": 9514524.0}, {"date": "2017-11-14", "close": 178.07, "volume": 9535750.0}, {"date": "2017-11-15", "close": 177.95, "volume": 10220940.0}, {"date": "2017-11-16", "close": 179.59, "volume": 15230070.0}, {"date": "2017-11-17", "close": 179.0, "volume": 13005190.0}, {"date": "2017-11-20", "close": 178.74, "volume": 9579637.0}, {"date": "2017-11-21", "close": 181.86, "volume": 14466710.0}, {"date": "2017-11-22", "close": 180.87, "volume": 10367990.0}, {"date": "2017-11-24", "close": 182.78, "volume": 9426283.0}, {"date": "2017-11-27", "close": 183.03, "volume": 12290390.0}, {"date": "2017-11-28", "close": 182.42, "volume": 14366700.0}, {"date": "2017-11-29", "close": 175.13, "volume": 41867070.0}, {"date": "2017-11-30", "close": 177.18, "volume": 25129620.0}, {"date": "2017-12-01", "close": 175.1, "volume": 19977450.0}, {"date": "2017-12-04", "close": 171.47, "volume": 24420700.0}, {"date": "2017-12-05", "close": 172.83, "volume": 20162370.0}, {"date": "2017-12-06", "close": 176.06, "volume": 20177280.0}, {"date": "2017-12-07", "close": 180.14, "volume": 20326090.0}, {"date": "2017-12-08", "close": 179.0, "volume": 19505890.0}, {"date": "2017-12-11", "close": 179.04, "volume": 13153390.0}, {"date": "2017-12-12", "close": 176.96, "volume": 16785360.0}, {"date": "2017-12-13", "close": 178.3, "volume": 14607730.0}, {"date": "2017-12-14", "close": 178.39, "volume": 13566430.0}, {"date": "2017-12-15", "close": 180.18, "volume": 28450570.0}, {"date": "2017-12-18", "close": 180.82, "volume": 17208480.0}, {"date": "2017-12-19", "close": 179.51, "volume": 14841100.0}, {"date": "2017-12-20", "close": 177.89, "volume": 11841860.0}, {"date": "2017-12-21", "close": 177.45, "volume": 11143880.0}, {"date": "2017-12-22", "close": 177.2, "volume": 8498301.0}, {"date": "2017-12-26", "close": 175.99, "volume": 8872001.0}, {"date": "2017-12-27", "close": 177.62, "volume": 9491241.0}, {"date": "2017-12-28", "close": 177.92, "volume": 12186930.0}, {"date": "2017-12-29", "close": 176.46, "volume": 10220640.0}, {"date": "2018-01-02", "close": 181.42, "volume": 17915900.0}, {"date": "2018-01-03", "close": 184.67, "volume": 16878260.0}, {"date": "2018-01-04", "close": 184.33, "volume": 13863960.0}, {"date": "2018-01-05", "close": 186.85, "volume": 13553640.0}, {"date": "2018-01-08", "close": 188.28, "volume": 17975230.0}, {"date": "2018-01-09", "close": 187.87, "volume": 12358070.0}, {"date": "2018-01-10", "close": 187.84, "volume": 10517270.0}, {"date": "2018-01-11", "close": 187.77, "volume": 8975761.0}, {"date": "2018-01-12", "close": 179.37, "volume": 77429430.0}, {"date": "2018-01-16", "close": 178.39, "volume": 35301770.0}, {"date": "2018-01-17", "close": 177.6, "volume": 27781620.0}, {"date": "2018-01-18", "close": 179.8, "volume": 23244010.0}, {"date": "2018-01-19", "close": 181.29, "volume": 26592440.0}, {"date": "2018-01-22", "close": 185.37, "volume": 21005910.0}, {"date": "2018-01-23", "close": 189.35, "volume": 25535950.0}, {"date": "2018-01-24", "close": 186.55, "volume": 23423200.0}, {"date": "2018-01-25", "close": 187.48, "volume": 17329360.0}, {"date": "2018-01-26", "close": 190.0, "volume": 17423300.0}, {"date": "2018-01-29", "close": 185.98, "volume": 20297330.0}, {"date": "2018-01-30", "close": 187.12, "volume": 20724760.0}, {"date": "2018-01-31", "close": 186.89, "volume": 36542750.0}, {"date": "2018-02-01", "close": 193.09, "volume": 53938680.0}, {"date": "2018-02-02", "close": 190.28, "volume": 25954720.0}, {"date": "2018-02-05", "close": 181.26, "volume": 32772080.0}, {"date": "2018-02-06", "close": 185.31, "volume": 37640430.0}, {"date": "2018-02-07", "close": 180.18, "volume": 27130700.0}, {"date": "2018-02-08", "close": 171.58, "volume": 38167570.0}, {"date": "2018-02-09", "close": 176.11, "volume": 39826840.0}, {"date": "2018-02-12", "close": 176.41, "volume": 32005590.0}, {"date": "2018-02-13", "close": 173.15, "volume": 21431580.0}, {"date": "2018-02-14", "close": 179.52, "volume": 28852470.0}, {"date": "2018-02-15", "close": 179.96, "volume": 20697440.0}, {"date": "2018-02-16", "close": 177.36, "volume": 20815180.0}, {"date": "2018-02-20", "close": 176.01, "volume": 21037920.0}, {"date": "2018-02-21", "close": 177.91, "volume": 23166300.0}, {"date": "2018-02-22", "close": 178.99, "volume": 17766680.0}, {"date": "2018-02-23", "close": 183.29, "volume": 18811750.0}, {"date": "2018-02-26", "close": 184.93, "volume": 17583030.0}, {"date": "2018-02-27", "close": 181.46, "volume": 15768550.0}, {"date": "2018-02-28", "close": 178.32, "volume": 18613520.0}, {"date": "2018-03-01", "close": 175.94, "volume": 23161610.0}, {"date": "2018-03-02", "close": 176.62, "volume": 19835420.0}, {"date": "2018-03-05", "close": 180.4, "volume": 16098150.0}, {"date": "2018-03-06", "close": 179.78, "volume": 14868900.0}, {"date": "2018-03-07", "close": 183.71, "volume": 19007100.0}, {"date": "2018-03-08", "close": 182.34, "volume": 16920570.0}, {"date": "2018-03-09", "close": 185.23, "volume": 18187880.0}, {"date": "2018-03-12", "close": 184.76, "volume": 15194040.0}, {"date": "2018-03-13", "close": 181.88, "volume": 17873720.0}, {"date": "2018-03-14", "close": 184.19, "volume": 16814350.0}, {"date": "2018-03-15", "close": 183.86, "volume": 15638830.0}, {"date": "2018-03-16", "close": 185.09, "volume": 23699600.0}, {"date": "2018-03-19", "close": 172.56, "volume": 87171850.0}, {"date": "2018-03-20", "close": 168.15, "volume": 129654100.0}, {"date": "2018-03-21", "close": 169.39, "volume": 106166700.0}, {"date": "2018-03-22", "close": 164.89, "volume": 73554350.0}, {"date": "2018-03-23", "close": 159.39, "volume": 53478870.0}, {"date": "2018-03-26", "close": 160.06, "volume": 125971800.0}, {"date": "2018-03-27", "close": 152.22, "volume": 77468330.0}, {"date": "2018-03-28", "close": 153.03, "volume": 59803800.0}, {"date": "2018-03-29", "close": 159.79, "volume": 59266330.0}, {"date": "2018-04-02", "close": 155.39, "volume": 36715460.0}, {"date": "2018-04-03", "close": 156.11, "volume": 42518400.0}, {"date": "2018-04-04", "close": 155.1, "volume": 49542320.0}, {"date": "2018-04-05", "close": 159.34, "volume": 41138460.0}, {"date": "2018-04-06", "close": 157.2, "volume": 41397190.0}, {"date": "2018-04-09", "close": 157.93, "volume": 34671420.0}, {"date": "2018-04-10", "close": 165.04, "volume": 58051080.0}, {"date": "2018-04-11", "close": 166.32, "volume": 56011860.0}, {"date": "2018-04-12", "close": 163.87, "volume": 38195140.0}, {"date": "2018-04-13", "close": 164.52, "volume": 19450140.0}, {"date": "2018-04-16", "close": 164.83, "volume": 17951530.0}, {"date": "2018-04-17", "close": 168.66, "volume": 21986820.0}, {"date": "2018-04-18", "close": 166.36, "volume": 20248580.0}, {"date": "2018-04-19", "close": 168.1, "volume": 21921120.0}, {"date": "2018-04-20", "close": 166.28, "volume": 18917050.0}, {"date": "2018-04-23", "close": 165.84, "volume": 22894510.0}, {"date": "2018-04-24", "close": 159.69, "volume": 34981150.0}, {"date": "2018-04-25", "close": 159.69, "volume": 38451590.0}, {"date": "2018-04-26", "close": 174.16, "volume": 77391810.0}, {"date": "2018-04-27", "close": 173.59, "volume": 29773640.0}, {"date": "2018-04-30", "close": 172.0, "volume": 20662060.0}, {"date": "2018-05-01", "close": 173.86, "volume": 26001150.0}, {"date": "2018-05-02", "close": 176.07, "volume": 29812020.0}, {"date": "2018-05-03", "close": 174.02, "volume": 23908500.0}, {"date": "2018-05-04", "close": 176.61, "volume": 17668270.0}, {"date": "2018-05-07", "close": 177.97, "volume": 18302910.0}, {"date": "2018-05-08", "close": 178.92, "volume": 15482580.0}, {"date": "2018-05-09", "close": 182.66, "volume": 23266280.0}, {"date": "2018-05-10", "close": 185.53, "volume": 20931530.0}, {"date": "2018-05-11", "close": 186.99, "volume": 21197800.0}, {"date": "2018-05-14", "close": 186.64, "volume": 15480030.0}, {"date": "2018-05-15", "close": 184.32, "volume": 15409930.0}, {"date": "2018-05-16", "close": 183.2, "volume": 16842080.0}, {"date": "2018-05-17", "close": 183.76, "volume": 14695830.0}, {"date": "2018-05-18", "close": 182.68, "volume": 13066220.0}, {"date": "2018-05-21", "close": 184.49, "volume": 13078810.0}, {"date": "2018-05-22", "close": 183.8, "volume": 12267860.0}, {"date": "2018-05-23", "close": 186.9, "volume": 16594310.0}, {"date": "2018-05-24", "close": 185.93, "volume": 11628050.0}, {"date": "2018-05-25", "close": 184.92, "volume": 10730560.0}, {"date": "2018-05-29", "close": 185.74, "volume": 16348650.0}, {"date": "2018-05-30", "close": 187.67, "volume": 13636820.0}, {"date": "2018-05-31", "close": 191.78, "volume": 30727790.0}, {"date": "2018-06-01", "close": 193.99, "volume": 17278520.0}, {"date": "2018-06-04", "close": 193.28, "volume": 18881330.0}, {"date": "2018-06-05", "close": 192.94, "volume": 15059480.0}, {"date": "2018-06-06", "close": 191.34, "volume": 22500160.0}, {"date": "2018-06-07", "close": 188.18, "volume": 21451790.0}, {"date": "2018-06-08", "close": 189.1, "volume": 12503130.0}, {"date": "2018-06-11", "close": 191.54, "volume": 12885730.0}, {"date": "2018-06-12", "close": 192.4, "volume": 11217070.0}, {"date": "2018-06-13", "close": 192.41, "volume": 15121450.0}, {"date": "2018-06-14", "close": 196.81, "volume": 19096760.0}, {"date": "2018-06-15", "close": 195.85, "volume": 21833150.0}, {"date": "2018-06-18", "close": 198.31, "volume": 16470990.0}, {"date": "2018-06-19", "close": 197.49, "volume": 19968690.0}, {"date": "2018-06-20", "close": 202.0, "volume": 28175590.0}, {"date": "2018-06-21", "close": 201.5, "volume": 18906350.0}, {"date": "2018-06-22", "close": 201.74, "volume": 17050440.0}, {"date": "2018-06-25", "close": 196.35, "volume": 25170720.0}, {"date": "2018-06-26", "close": 199.0, "volume": 17869610.0}, {"date": "2018-06-27", "close": 195.84, "volume": 18697530.0}, {"date": "2018-06-28", "close": 196.23, "volume": 18153600.0}, {"date": "2018-06-29", "close": 194.32, "volume": 15516540.0}, {"date": "2018-07-02", "close": 197.36, "volume": 13735130.0}, {"date": "2018-07-03", "close": 192.73, "volume": 13489510.0}, {"date": "2018-07-05", "close": 198.45, "volume": 19582000.0}, {"date": "2018-07-06", "close": 203.23, "volume": 19687900.0}, {"date": "2018-07-09", "close": 204.74, "volume": 18133700.0}, {"date": "2018-07-10", "close": 203.54, "volume": 12868530.0}, {"date": "2018-07-11", "close": 202.54, "volume": 12729340.0}, {"date": "2018-07-12", "close": 206.92, "volume": 15439760.0}, {"date": "2018-07-13", "close": 207.32, "volume": 11421420.0}, {"date": "2018-07-16", "close": 207.23, "volume": 10866950.0}, {"date": "2018-07-17", "close": 209.99, "volume": 15239470.0}, {"date": "2018-07-18", "close": 209.36, "volume": 15322340.0}, {"date": "2018-07-19", "close": 208.09, "volume": 11186170.0}, {"date": "2018-07-20", "close": 209.94, "volume": 16152700.0}, {"date": "2018-07-23", "close": 210.91, "volume": 15933870.0}, {"date": "2018-07-24", "close": 214.67, "volume": 28318380.0}, {"date": "2018-07-25", "close": 217.5, "volume": 45279590.0}, {"date": "2018-07-26", "close": 176.26, "volume": 169059900.0}, {"date": "2018-07-27", "close": 174.89, "volume": 59700640.0}, {"date": "2018-07-30", "close": 171.06, "volume": 65129810.0}, {"date": "2018-07-31", "close": 172.58, "volume": 40213830.0}, {"date": "2018-08-01", "close": 171.65, "volume": 33979910.0}, {"date": "2018-08-02", "close": 176.37, "volume": 32235750.0}, {"date": "2018-08-03", "close": 177.78, "volume": 24730780.0}, {"date": "2018-08-06", "close": 185.69, "volume": 49600350.0}, {"date": "2018-08-07", "close": 183.81, "volume": 33127670.0}, {"date": "2018-08-08", "close": 185.18, "volume": 22178460.0}, {"date": "2018-08-09", "close": 183.09, "volume": 19652850.0}, {"date": "2018-08-10", "close": 180.26, "volume": 21467940.0}, {"date": "2018-08-13", "close": 180.05, "volume": 17349150.0}, {"date": "2018-08-14", "close": 181.11, "volume": 18961200.0}, {"date": "2018-08-15", "close": 179.53, "volume": 32658240.0}, {"date": "2018-08-16", "close": 174.7, "volume": 31161240.0}, {"date": "2018-08-17", "close": 173.8, "volume": 24819470.0}, {"date": "2018-08-20", "close": 172.5, "volume": 21449120.0}, {"date": "2018-08-21", "close": 172.62, "volume": 19475690.0}, {"date": "2018-08-22", "close": 173.64, "volume": 16760320.0}, {"date": "2018-08-23", "close": 172.9, "volume": 17945260.0}, {"date": "2018-08-24", "close": 174.645, "volume": 14519920.0}, {"date": "2018-08-27", "close": 177.46, "volume": 17853600.0}, {"date": "2018-08-28", "close": 176.26, "volume": 15720690.0}, {"date": "2018-08-29", "close": 175.9, "volume": 18357780.0}, {"date": "2018-08-30", "close": 177.64, "volume": 24105390.0}, {"date": "2018-08-31", "close": 175.73, "volume": 18025110.0}, {"date": "2018-09-04", "close": 171.16, "volume": 29460630.0}, {"date": "2018-09-05", "close": 167.18, "volume": 31191210.0}, {"date": "2018-09-06", "close": 162.53, "volume": 41418330.0}, {"date": "2018-09-07", "close": 163.04, "volume": 24151910.0}, {"date": "2018-09-10", "close": 164.18, "volume": 19896190.0}, {"date": "2018-09-11", "close": 165.94, "volume": 20285090.0}, {"date": "2018-09-12", "close": 162.0, "volume": 24033850.0}, {"date": "2018-09-13", "close": 161.36, "volume": 25376900.0}, {"date": "2018-09-14", "close": 162.32, "volume": 21682850.0}, {"date": "2018-09-17", "close": 160.58, "volume": 20951950.0}, {"date": "2018-09-18", "close": 160.3, "volume": 22331470.0}, {"date": "2018-09-19", "close": 163.06, "volume": 19568020.0}, {"date": "2018-09-20", "close": 166.02, "volume": 18812060.0}, {"date": "2018-09-21", "close": 162.93, "volume": 45847680.0}, {"date": "2018-09-24", "close": 165.41, "volume": 18907320.0}, {"date": "2018-09-25", "close": 164.91, "volume": 27430470.0}, {"date": "2018-09-26", "close": 166.95, "volume": 24271500.0}, {"date": "2018-09-27", "close": 168.84, "volume": 27192570.0}, {"date": "2018-09-28", "close": 164.46, "volume": 33786480.0}, {"date": "2018-10-01", "close": 162.44, "volume": 26260420.0}, {"date": "2018-10-02", "close": 159.33, "volume": 35303190.0}, {"date": "2018-10-03", "close": 162.43, "volume": 23086120.0}, {"date": "2018-10-04", "close": 158.85, "volume": 25707300.0}, {"date": "2018-10-05", "close": 157.33, "volume": 25727470.0}, {"date": "2018-10-08", "close": 157.25, "volume": 23825100.0}, {"date": "2018-10-09", "close": 157.9, "volume": 18494270.0}, {"date": "2018-10-10", "close": 151.38, "volume": 30143210.0}, {"date": "2018-10-11", "close": 153.35, "volume": 35225150.0}, {"date": "2018-10-12", "close": 153.74, "volume": 25209770.0}, {"date": "2018-10-15", "close": 153.52, "volume": 15194060.0}, {"date": "2018-10-16", "close": 158.78, "volume": 18711620.0}, {"date": "2018-10-17", "close": 159.42, "volume": 17307030.0}, {"date": "2018-10-18", "close": 154.92, "volume": 21123820.0}, {"date": "2018-10-19", "close": 154.05, "volume": 19636460.0}, {"date": "2018-10-22", "close": 154.78, "volume": 15381630.0}, {"date": "2018-10-23", "close": 154.39, "volume": 19066360.0}, {"date": "2018-10-24", "close": 146.04, "volume": 27574300.0}, {"date": "2018-10-25", "close": 150.95, "volume": 22000170.0}, {"date": "2018-10-26", "close": 145.37, "volume": 31235150.0}, {"date": "2018-10-29", "close": 142.09, "volume": 31270990.0}, {"date": "2018-10-30", "close": 146.22, "volume": 45351650.0}, {"date": "2018-10-31", "close": 151.79, "volume": 59983970.0}, {"date": "2018-11-01", "close": 151.75, "volume": 25435380.0}, {"date": "2018-11-02", "close": 150.35, "volume": 24479290.0}, {"date": "2018-11-05", "close": 148.68, "volume": 15894150.0}, {"date": "2018-11-06", "close": 149.94, "volume": 16302120.0}, {"date": "2018-11-07", "close": 151.53, "volume": 21740210.0}, {"date": "2018-11-08", "close": 147.87, "volume": 24061590.0}, {"date": "2018-11-09", "close": 144.96, "volume": 17305480.0}, {"date": "2018-11-12", "close": 141.55, "volume": 18387680.0}, {"date": "2018-11-13", "close": 142.16, "volume": 15062230.0}, {"date": "2018-11-14", "close": 144.22, "volume": 22019830.0}, {"date": "2018-11-15", "close": 143.85, "volume": 29803280.0}, {"date": "2018-11-16", "close": 139.53, "volume": 37139590.0}, {"date": "2018-11-19", "close": 131.55, "volume": 44051860.0}, {"date": "2018-11-20", "close": 132.43, "volume": 41888940.0}, {"date": "2018-11-21", "close": 134.82, "volume": 25365750.0}, {"date": "2018-11-23", "close": 131.73, "volume": 11886130.0}, {"date": "2018-11-26", "close": 136.38, "volume": 23459920.0}, {"date": "2018-11-27", "close": 135.0, "volume": 20477390.0}, {"date": "2018-11-28", "close": 136.76, "volume": 28701670.0}, {"date": "2018-11-29", "close": 138.68, "volume": 23935390.0}, {"date": "2018-11-30", "close": 140.61, "volume": 25716150.0}, {"date": "2018-12-03", "close": 141.09, "volume": 24697080.0}, {"date": "2018-12-04", "close": 137.93, "volume": 30227750.0}, {"date": "2018-12-06", "close": 139.63, "volume": 27625310.0}, {"date": "2018-12-07", "close": 137.42, "volume": 20583170.0}, {"date": "2018-12-10", "close": 141.85, "volume": 26315700.0}, {"date": "2018-12-11", "close": 142.08, "volume": 19429850.0}, {"date": "2018-12-12", "close": 144.5, "volume": 23349970.0}, {"date": "2018-12-13", "close": 145.01, "volume": 18090420.0}, {"date": "2018-12-14", "close": 144.06, "volume": 21773500.0}, {"date": "2018-12-17", "close": 140.19, "volume": 23838160.0}, {"date": "2018-12-18", "close": 143.66, "volume": 23678090.0}, {"date": "2018-12-19", "close": 133.24, "volume": 57110060.0}, {"date": "2018-12-20", "close": 133.4, "volume": 40202130.0}, {"date": "2018-12-21", "close": 124.95, "volume": 56624760.0}, {"date": "2018-12-24", "close": 124.06, "volume": 22066000.0}, {"date": "2018-12-26", "close": 134.18, "volume": 39526860.0}, {"date": "2018-12-27", "close": 134.52, "volume": 30305940.0}, {"date": "2018-12-28", "close": 133.2, "volume": 22351260.0}, {"date": "2018-12-31", "close": 131.09, "volume": 24552820.0}, {"date": "2019-01-02", "close": 135.68, "volume": 27967450.0}, {"date": "2019-01-03", "close": 131.74, "volume": 22448730.0}, {"date": "2019-01-04", "close": 137.95, "volume": 27973370.0}, {"date": "2019-01-07", "close": 138.05, "volume": 19988840.0}, {"date": "2019-01-08", "close": 142.53, "volume": 26191030.0}, {"date": "2019-01-09", "close": 144.23, "volume": 22131500.0}, {"date": "2019-01-10", "close": 144.2, "volume": 16057330.0}, {"date": "2019-01-11", "close": 143.8, "volume": 12780600.0}, {"date": "2019-01-14", "close": 145.39, "volume": 19864680.0}, {"date": "2019-01-15", "close": 148.95, "volume": 24036820.0}, {"date": "2019-01-16", "close": 147.54, "volume": 17977150.0}, {"date": "2019-01-17", "close": 148.3, "volume": 15480790.0}, {"date": "2019-01-18", "close": 150.04, "volume": 30631520.0}, {"date": "2019-01-22", "close": 147.57, "volume": 22310570.0}, {"date": "2019-01-23", "close": 144.3, "volume": 20060100.0}, {"date": "2019-01-24", "close": 145.83, "volume": 20932280.0}, {"date": "2019-01-25", "close": 149.01, "volume": 22227160.0}, {"date": "2019-01-28", "close": 147.47, "volume": 15242960.0}, {"date": "2019-01-29", "close": 144.19, "volume": 17451800.0}, {"date": "2019-01-30", "close": 150.42, "volume": 41676170.0}, {"date": "2019-01-31", "close": 166.69, "volume": 77005780.0}, {"date": "2019-02-01", "close": 165.71, "volume": 30742790.0}, {"date": "2019-02-04", "close": 169.25, "volume": 19980980.0}, {"date": "2019-02-05", "close": 171.16, "volume": 21723960.0}, {"date": "2019-02-06", "close": 170.49, "volume": 13254460.0}, {"date": "2019-02-07", "close": 166.38, "volume": 17206800.0}, {"date": "2019-02-08", "close": 167.33, "volume": 12485700.0}, {"date": "2019-02-11", "close": 165.79, "volume": 12694750.0}, {"date": "2019-02-12", "close": 165.04, "volume": 16241390.0}, {"date": "2019-02-13", "close": 164.07, "volume": 14168500.0}, {"date": "2019-02-14", "close": 163.95, "volume": 12696560.0}, {"date": "2019-02-15", "close": 162.5, "volume": 15485430.0}, {"date": "2019-02-19", "close": 162.29, "volume": 14320590.0}, {"date": "2019-02-20", "close": 162.56, "volume": 11758420.0}, {"date": "2019-02-21", "close": 160.04, "volume": 15455630.0}, {"date": "2019-02-22", "close": 161.89, "volume": 15845990.0}, {"date": "2019-02-25", "close": 164.62, "volume": 17615000.0}, {"date": "2019-02-26", "close": 164.13, "volume": 13630540.0}, {"date": "2019-02-27", "close": 162.81, "volume": 12685830.0}, {"date": "2019-02-28", "close": 161.45, "volume": 11083060.0}, {"date": "2019-03-01", "close": 162.28, "volume": 11022100.0}, {"date": "2019-03-04", "close": 167.37, "volume": 18864670.0}, {"date": "2019-03-05", "close": 171.26, "volume": 26581790.0}, {"date": "2019-03-06", "close": 172.51, "volume": 20775850.0}, {"date": "2019-03-07", "close": 169.13, "volume": 18200280.0}, {"date": "2019-03-08", "close": 169.6, "volume": 12737410.0}, {"date": "2019-03-11", "close": 172.07, "volume": 18534610.0}, {"date": "2019-03-12", "close": 171.92, "volume": 12136730.0}, {"date": "2019-03-13", "close": 173.37, "volume": 11514940.0}, {"date": "2019-03-14", "close": 170.17, "volume": 17882100.0}, {"date": "2019-03-15", "close": 165.98, "volume": 37088870.0}, {"date": "2019-03-18", "close": 160.47, "volume": 35094650.0}, {"date": "2019-03-19", "close": 161.57, "volume": 24608800.0}, {"date": "2019-03-20", "close": 165.44, "volume": 19934930.0}, {"date": "2019-03-21", "close": 166.08, "volume": 16049850.0}, {"date": "2019-03-22", "close": 164.34, "volume": 16375210.0}, {"date": "2019-03-25", "close": 166.29, "volume": 12306150.0}, {"date": "2019-03-26", "close": 167.68, "volume": 15274610.0}, {"date": "2019-03-27", "close": 165.87, "volume": 10603100.0}, {"date": "2019-03-28", "close": 165.55, "volume": 10457910.0}, {"date": "2019-03-29", "close": 166.69, "volume": 13450640.0}, {"date": "2019-04-01", "close": 168.7, "volume": 10122200.0}, {"date": "2019-04-02", "close": 174.2, "volume": 23926430.0}, {"date": "2019-04-03", "close": 173.54, "volume": 27380570.0}, {"date": "2019-04-04", "close": 176.02, "volume": 17768670.0}, {"date": "2019-04-05", "close": 175.72, "volume": 9499559.0}, {"date": "2019-04-08", "close": 174.93, "volume": 7287902.0}, {"date": "2019-04-09", "close": 177.58, "volume": 19599420.0}, {"date": "2019-04-10", "close": 177.82, "volume": 11684940.0}, {"date": "2019-04-11", "close": 177.51, "volume": 8048582.0}, {"date": "2019-04-12", "close": 179.1, "volume": 12321770.0}, {"date": "2019-04-15", "close": 179.65, "volume": 10827980.0}, {"date": "2019-04-16", "close": 178.87, "volume": 11185690.0}, {"date": "2019-04-17", "close": 178.78, "volume": 9520718.0}, {"date": "2019-04-18", "close": 178.28, "volume": 11639990.0}, {"date": "2019-04-22", "close": 181.44, "volume": 13348950.0}, {"date": "2019-04-23", "close": 183.78, "volume": 19631900.0}, {"date": "2019-04-24", "close": 182.58, "volume": 34957090.0}, {"date": "2019-04-25", "close": 193.26, "volume": 54088650.0}, {"date": "2019-04-26", "close": 191.49, "volume": 21947170.0}, {"date": "2019-04-29", "close": 194.78, "volume": 19538750.0}, {"date": "2019-04-30", "close": 193.4, "volume": 23309400.0}, {"date": "2019-05-01", "close": 193.03, "volume": 15996650.0}, {"date": "2019-05-02", "close": 192.53, "volume": 13209450.0}, {"date": "2019-05-03", "close": 195.47, "volume": 14575430.0}, {"date": "2019-05-06", "close": 193.88, "volume": 13994930.0}, {"date": "2019-05-07", "close": 189.77, "volume": 16253000.0}, {"date": "2019-05-08", "close": 189.54, "volume": 12505740.0}, {"date": "2019-05-09", "close": 188.65, "volume": 12967030.0}, {"date": "2019-05-10", "close": 188.34, "volume": 12578510.0}, {"date": "2019-05-13", "close": 181.54, "volume": 16833350.0}, {"date": "2019-05-14", "close": 180.73, "volume": 17628140.0}, {"date": "2019-05-15", "close": 186.27, "volume": 16746900.0}, {"date": "2019-05-16", "close": 186.99, "volume": 12953110.0}, {"date": "2019-05-17", "close": 185.3, "volume": 10485370.0}, {"date": "2019-05-20", "close": 182.72, "volume": 10351980.0}, {"date": "2019-05-21", "close": 184.82, "volume": 7502820.0}, {"date": "2019-05-22", "close": 185.32, "volume": 9213801.0}, {"date": "2019-05-23", "close": 180.87, "volume": 12768840.0}, {"date": "2019-05-24", "close": 181.06, "volume": 8807701.0}, {"date": "2019-05-28", "close": 184.31, "volume": 14843310.0}, {"date": "2019-05-29", "close": 182.19, "volume": 12797690.0}, {"date": "2019-05-30", "close": 183.01, "volume": 8581544.0}, {"date": "2019-05-31", "close": 177.47, "volume": 15226540.0}, {"date": "2019-06-03", "close": 164.15, "volume": 56059610.0}, {"date": "2019-06-04", "close": 167.5, "volume": 46044260.0}, {"date": "2019-06-05", "close": 168.17, "volume": 19758320.0}, {"date": "2019-06-06", "close": 168.33, "volume": 12446350.0}, {"date": "2019-06-07", "close": 173.35, "volume": 16917340.0}, {"date": "2019-06-10", "close": 174.82, "volume": 14767920.0}, {"date": "2019-06-11", "close": 178.1, "volume": 15266640.0}, {"date": "2019-06-12", "close": 175.04, "volume": 17699810.0}, {"date": "2019-06-13", "close": 177.47, "volume": 12253570.0}, {"date": "2019-06-14", "close": 181.33, "volume": 16773690.0}, {"date": "2019-06-17", "close": 189.01, "volume": 29459880.0}, {"date": "2019-06-18", "close": 188.47, "volume": 37571350.0}, {"date": "2019-06-19", "close": 187.48, "volume": 21417090.0}, {"date": "2019-06-20", "close": 189.53, "volume": 14635740.0}, {"date": "2019-06-21", "close": 191.14, "volume": 22751160.0}, {"date": "2019-06-24", "close": 192.6, "volume": 15508960.0}, {"date": "2019-06-25", "close": 188.84, "volume": 16750310.0}, {"date": "2019-06-26", "close": 187.66, "volume": 12808600.0}, {"date": "2019-06-27", "close": 189.5, "volume": 11158980.0}, {"date": "2019-06-28", "close": 193.0, "volume": 16378880.0}, {"date": "2019-07-01", "close": 193.0, "volume": 14204690.0}, {"date": "2019-07-02", "close": 195.0, "volume": 9049979.0}, {"date": "2019-07-03", "close": 197.2, "volume": 10246120.0}, {"date": "2019-07-05", "close": 196.4, "volume": 11164110.0}, {"date": "2019-07-08", "close": 195.76, "volume": 9723858.0}, {"date": "2019-07-09", "close": 199.21, "volume": 14698610.0}, {"date": "2019-07-10", "close": 202.73, "volume": 20571700.0}, {"date": "2019-07-11", "close": 201.23, "volume": 13678460.0}, {"date": "2019-07-12", "close": 204.87, "volume": 15366270.0}, {"date": "2019-07-15", "close": 203.91, "volume": 16030340.0}, {"date": "2019-07-16", "close": 203.84, "volume": 12132720.0}, {"date": "2019-07-17", "close": 201.8, "volume": 12083710.0}, {"date": "2019-07-18", "close": 200.78, "volume": 11956550.0}, {"date": "2019-07-19", "close": 198.36, "volume": 12098260.0}, {"date": "2019-07-22", "close": 202.32, "volume": 13589020.0}, {"date": "2019-07-23", "close": 202.36, "volume": 14583680.0}, {"date": "2019-07-24", "close": 204.66, "volume": 32532540.0}, {"date": "2019-07-25", "close": 200.71, "volume": 39889870.0}, {"date": "2019-07-26", "close": 199.75, "volume": 24433990.0}, {"date": "2019-07-29", "close": 195.94, "volume": 16530800.0}, {"date": "2019-07-30", "close": 197.04, "volume": 11903560.0}, {"date": "2019-07-31", "close": 194.23, "volume": 14593540.0}, {"date": "2019-08-01", "close": 192.73, "volume": 17777010.0}, {"date": "2019-08-02", "close": 189.02, "volume": 15296980.0}, {"date": "2019-08-05", "close": 181.73, "volume": 23086660.0}, {"date": "2019-08-06", "close": 184.51, "volume": 18035690.0}, {"date": "2019-08-07", "close": 185.15, "volume": 15833200.0}, {"date": "2019-08-08", "close": 190.16, "volume": 14828920.0}, {"date": "2019-08-09", "close": 187.85, "volume": 11058810.0}, {"date": "2019-08-12", "close": 185.37, "volume": 10936280.0}, {"date": "2019-08-13", "close": 188.45, "volume": 13653320.0}, {"date": "2019-08-14", "close": 179.71, "volume": 18903720.0}, {"date": "2019-08-15", "close": 182.59, "volume": 13059640.0}, {"date": "2019-08-16", "close": 183.7, "volume": 12844830.0}, {"date": "2019-08-19", "close": 186.17, "volume": 9699661.0}, {"date": "2019-08-20", "close": 183.81, "volume": 10087590.0}, {"date": "2019-08-21", "close": 183.55, "volume": 8409548.0}, {"date": "2019-08-22", "close": 182.04, "volume": 10829510.0}, {"date": "2019-08-23", "close": 177.75, "volume": 17331220.0}, {"date": "2019-08-26", "close": 180.36, "volume": 8780477.0}, {"date": "2019-08-27", "close": 181.3, "volume": 14408950.0}, {"date": "2019-08-28", "close": 181.76, "volume": 9392060.0}, {"date": "2019-08-29", "close": 185.57, "volume": 10135030.0}, {"date": "2019-08-30", "close": 185.67, "volume": 10785720.0}, {"date": "2019-09-03", "close": 182.39, "volume": 9792187.0}, {"date": "2019-09-04", "close": 187.14, "volume": 11314570.0}, {"date": "2019-09-05", "close": 190.9, "volume": 13896620.0}, {"date": "2019-09-06", "close": 187.49, "volume": 15226820.0}, {"date": "2019-09-09", "close": 188.76, "volume": 14722400.0}, {"date": "2019-09-10", "close": 186.17, "volume": 15455870.0}, {"date": "2019-09-11", "close": 188.49, "volume": 11761660.0}, {"date": "2019-09-12", "close": 187.47, "volume": 11419780.0}, {"date": "2019-09-13", "close": 187.19, "volume": 11441120.0}, {"date": "2019-09-16", "close": 186.22, "volume": 8444844.0}, {"date": "2019-09-17", "close": 188.08, "volume": 9751570.0}, {"date": "2019-09-18", "close": 188.14, "volume": 9945798.0}, {"date": "2019-09-19", "close": 190.14, "volume": 10474690.0}, {"date": "2019-09-20", "close": 189.93, "volume": 20359880.0}, {"date": "2019-09-23", "close": 186.82, "volume": 14370090.0}, {"date": "2019-09-24", "close": 181.28, "volume": 18775670.0}, {"date": "2019-09-25", "close": 182.8, "volume": 18339960.0}, {"date": "2019-09-26", "close": 180.11, "volume": 16280690.0}, {"date": "2019-09-27", "close": 177.1, "volume": 14663580.0}, {"date": "2019-09-30", "close": 178.08, "volume": 11071430.0}, {"date": "2019-10-01", "close": 175.81, "volume": 17261560.0}, {"date": "2019-10-02", "close": 174.6, "volume": 16374150.0}, {"date": "2019-10-03", "close": 179.38, "volume": 16789320.0}, {"date": "2019-10-04", "close": 180.45, "volume": 10476400.0}, {"date": "2019-10-07", "close": 179.68, "volume": 9359793.0}, {"date": "2019-10-08", "close": 177.75, "volume": 10084900.0}, {"date": "2019-10-09", "close": 179.85, "volume": 7648874.0}, {"date": "2019-10-10", "close": 180.03, "volume": 8980978.0}, {"date": "2019-10-11", "close": 184.19, "volume": 14998750.0}, {"date": "2019-10-14", "close": 183.28, "volume": 7203665.0}, {"date": "2019-10-15", "close": 188.89, "volume": 15143120.0}, {"date": "2019-10-16", "close": 189.55, "volume": 10560340.0}, {"date": "2019-10-17", "close": 190.39, "volume": 9761548.0}, {"date": "2019-10-18", "close": 185.85, "volume": 16882860.0}, {"date": "2019-10-21", "close": 189.76, "volume": 8580744.0}, {"date": "2019-10-22", "close": 182.34, "volume": 19854190.0}, {"date": "2019-10-23", "close": 186.15, "volume": 12370820.0}, {"date": "2019-10-24", "close": 186.38, "volume": 11505410.0}, {"date": "2019-10-25", "close": 187.89, "volume": 8061240.0}, {"date": "2019-10-28", "close": 189.4, "volume": 13657870.0}, {"date": "2019-10-29", "close": 189.31, "volume": 13574870.0}, {"date": "2019-10-30", "close": 188.25, "volume": 28734560.0}, {"date": "2019-10-31", "close": 191.65, "volume": 42286530.0}, {"date": "2019-11-01", "close": 193.62, "volume": 21711830.0}, {"date": "2019-11-04", "close": 194.72, "volume": 16371290.0}, {"date": "2019-11-05", "close": 194.32, "volume": 9941954.0}, {"date": "2019-11-06", "close": 191.55, "volume": 10973020.0}, {"date": "2019-11-07", "close": 190.42, "volume": 13473000.0}, {"date": "2019-11-08", "close": 190.84, "volume": 10764780.0}, {"date": "2019-11-11", "close": 189.61, "volume": 8637768.0}, {"date": "2019-11-12", "close": 194.47, "volume": 17615450.0}, {"date": "2019-11-13", "close": 193.19, "volume": 11009800.0}, {"date": "2019-11-14", "close": 193.15, "volume": 9059897.0}, {"date": "2019-11-15", "close": 195.1, "volume": 11530230.0}, {"date": "2019-11-18", "close": 197.4, "volume": 16176110.0}, {"date": "2019-11-19", "close": 199.32, "volume": 19070290.0}, {"date": "2019-11-20", "close": 197.51, "volume": 12370240.0}, {"date": "2019-11-21", "close": 197.93, "volume": 12130990.0}, {"date": "2019-11-22", "close": 198.82, "volume": 9959817.0}, {"date": "2019-11-25", "close": 199.79, "volume": 15286440.0}, {"date": "2019-11-26", "close": 198.97, "volume": 11748660.0}, {"date": "2019-11-27", "close": 202.0, "volume": 12760570.0}, {"date": "2019-11-29", "close": 201.64, "volume": 7985231.0}, {"date": "2019-12-02", "close": 199.7, "volume": 11542020.0}, {"date": "2019-12-03", "close": 198.82, "volume": 13014170.0}, {"date": "2019-12-04", "close": 198.71, "volume": 8459939.0}, {"date": "2019-12-05", "close": 199.36, "volume": 9755350.0}, {"date": "2019-12-06", "close": 201.05, "volume": 12279530.0}, {"date": "2019-12-09", "close": 201.34, "volume": 12013220.0}, {"date": "2019-12-10", "close": 200.87, "volume": 9485568.0}, {"date": "2019-12-11", "close": 202.26, "volume": 8041827.0}, {"date": "2019-12-12", "close": 196.75, "volume": 23766990.0}, {"date": "2019-12-13", "close": 194.11, "volume": 18806020.0}, {"date": "2019-12-16", "close": 197.92, "volume": 14922730.0}, {"date": "2019-12-17", "close": 198.39, "volume": 10177610.0}, {"date": "2019-12-18", "close": 202.5, "volume": 23284750.0}, {"date": "2019-12-19", "close": 206.06, "volume": 16808180.0}, {"date": "2019-12-20", "close": 206.3, "volume": 27315230.0}, {"date": "2019-12-23", "close": 206.18, "volume": 13353190.0}, {"date": "2019-12-24", "close": 205.12, "volume": 6046273.0}, {"date": "2019-12-26", "close": 207.79, "volume": 9368273.0}, {"date": "2019-12-27", "close": 208.1, "volume": 10287630.0}, {"date": "2019-12-30", "close": 204.41, "volume": 10534440.0}, {"date": "2019-12-31", "close": 205.25, "volume": 8962756.0}, {"date": "2020-01-02", "close": 209.78, "volume": 12090710.0}, {"date": "2020-01-03", "close": 208.67, "volume": 11197420.0}, {"date": "2020-01-06", "close": 212.6, "volume": 17073860.0}, {"date": "2020-01-07", "close": 213.06, "volume": 15111860.0}, {"date": "2020-01-08", "close": 215.22, "volume": 13492700.0}, {"date": "2020-01-09", "close": 218.3, "volume": 12679580.0}, {"date": "2020-01-10", "close": 218.06, "volume": 12127430.0}, {"date": "2020-01-13", "close": 221.91, "volume": 14494520.0}, {"date": "2020-01-14", "close": 219.06, "volume": 13315360.0}, {"date": "2020-01-15", "close": 221.15, "volume": 10036480.0}, {"date": "2020-01-16", "close": 221.77, "volume": 10015290.0}, {"date": "2020-01-17", "close": 222.14, "volume": 15905940.0}, {"date": "2020-01-21", "close": 221.44, "volume": 14275780.0}, {"date": "2020-01-22", "close": 221.32, "volume": 12212810.0}, {"date": "2020-01-23", "close": 219.76, "volume": 11195000.0}, {"date": "2020-01-24", "close": 217.94, "volume": 11905820.0}, {"date": "2020-01-27", "close": 214.87, "volume": 13810660.0}, {"date": "2020-01-28", "close": 217.79, "volume": 13413840.0}, {"date": "2020-01-29", "close": 223.23, "volume": 33610010.0}, {"date": "2020-01-30", "close": 209.53, "volume": 48775500.0}, {"date": "2020-01-31", "close": 201.91, "volume": 31359920.0}, {"date": "2020-02-03", "close": 204.19, "volume": 15510510.0}, {"date": "2020-02-04", "close": 209.83, "volume": 19628890.0}, {"date": "2020-02-05", "close": 210.11, "volume": 12538150.0}, {"date": "2020-02-06", "close": 210.85, "volume": 10567530.0}, {"date": "2020-02-07", "close": 212.33, "volume": 12242530.0}, {"date": "2020-02-10", "close": 213.06, "volume": 11856350.0}, {"date": "2020-02-11", "close": 207.19, "volume": 25030810.0}, {"date": "2020-02-12", "close": 210.76, "volume": 13813700.0}, {"date": "2020-02-13", "close": 213.14, "volume": 15396630.0}, {"date": "2020-02-14", "close": 214.18, "volume": 10741750.0}, {"date": "2020-02-18", "close": 217.8, "volume": 15630030.0}, {"date": "2020-02-19", "close": 217.49, "volume": 12135110.0}, {"date": "2020-02-20", "close": 214.58, "volume": 13109210.0}, {"date": "2020-02-21", "close": 210.18, "volume": 14098430.0}, {"date": "2020-02-24", "close": 200.72, "volume": 23080060.0}, {"date": "2020-02-25", "close": 196.77, "volume": 21433490.0}, {"date": "2020-02-26", "close": 197.2, "volume": 16555210.0}, {"date": "2020-02-27", "close": 189.75, "volume": 21682630.0}, {"date": "2020-02-28", "close": 192.47, "volume": 32583490.0}, {"date": "2020-03-02", "close": 196.44, "volume": 24948960.0}, {"date": "2020-03-03", "close": 185.89, "volume": 27984100.0}, {"date": "2020-03-04", "close": 191.76, "volume": 23062470.0}, {"date": "2020-03-05", "close": 185.17, "volume": 19333430.0}, {"date": "2020-03-06", "close": 181.09, "volume": 24559550.0}, {"date": "2020-03-09", "close": 169.5, "volume": 29949040.0}, {"date": "2020-03-10", "close": 178.19, "volume": 24517790.0}, {"date": "2020-03-11", "close": 170.24, "volume": 20397200.0}, {"date": "2020-03-12", "close": 154.47, "volume": 43266340.0}, {"date": "2020-03-13", "close": 170.28, "volume": 35028630.0}, {"date": "2020-03-16", "close": 146.01, "volume": 39120420.0}, {"date": "2020-03-17", "close": 149.42, "volume": 34255600.0}, {"date": "2020-03-18", "close": 146.96, "volume": 37553140.0}, {"date": "2020-03-19", "close": 153.13, "volume": 39862310.0}, {"date": "2020-03-20", "close": 149.73, "volume": 32568400.0}, {"date": "2020-03-23", "close": 148.1, "volume": 29830770.0}, {"date": "2020-03-24", "close": 160.98, "volume": 30440370.0}, {"date": "2020-03-25", "close": 156.21, "volume": 35184270.0}, {"date": "2020-03-26", "close": 163.34, "volume": 26579020.0}, {"date": "2020-03-27", "close": 156.79, "volume": 24879870.0}, {"date": "2020-03-30", "close": 165.95, "volume": 22515230.0}, {"date": "2020-03-31", "close": 166.8, "volume": 23676280.0}, {"date": "2020-04-01", "close": 159.6, "volume": 19507560.0}, {"date": "2020-04-02", "close": 158.19, "volume": 20886310.0}, {"date": "2020-04-03", "close": 154.18, "volume": 25983320.0}, {"date": "2020-04-06", "close": 165.55, "volume": 28453580.0}, {"date": "2020-04-07", "close": 168.83, "volume": 31411920.0}, {"date": "2020-04-08", "close": 174.28, "volume": 21664200.0}, {"date": "2020-04-09", "close": 175.19, "volume": 23534290.0}, {"date": "2020-04-13", "close": 174.79, "volume": 19355360.0}, {"date": "2020-04-14", "close": 178.17, "volume": 21011820.0}, {"date": "2020-04-15", "close": 176.97, "volume": 17423000.0}, {"date": "2020-04-16", "close": 176.25, "volume": 23593230.0}, {"date": "2020-04-17", "close": 179.24, "volume": 20974750.0}, {"date": "2020-04-20", "close": 178.24, "volume": 16110580.0}, {"date": "2020-04-21", "close": 170.8, "volume": 24850530.0}, {"date": "2020-04-22", "close": 182.28, "volume": 33369930.0}, {"date": "2020-04-23", "close": 185.13, "volume": 21426600.0}, {"date": "2020-04-24", "close": 190.07, "volume": 28868530.0}, {"date": "2020-04-27", "close": 187.5, "volume": 29197750.0}, {"date": "2020-04-28", "close": 182.91, "volume": 21730990.0}, {"date": "2020-04-29", "close": 194.19, "volume": 45954520.0}, {"date": "2020-04-30", "close": 204.71, "volume": 46230120.0}, {"date": "2020-05-01", "close": 202.27, "volume": 30415580.0}, {"date": "2020-05-04", "close": 205.26, "volume": 19250670.0}, {"date": "2020-05-05", "close": 207.07, "volume": 21071220.0}, {"date": "2020-05-06", "close": 208.47, "volume": 21856960.0}, {"date": "2020-05-07", "close": 211.26, "volume": 15151980.0}, {"date": "2020-05-08", "close": 212.35, "volume": 12524050.0}, {"date": "2020-05-11", "close": 213.18, "volume": 12911950.0}, {"date": "2020-05-12", "close": 210.1, "volume": 14704650.0}, {"date": "2020-05-13", "close": 205.1, "volume": 20684560.0}, {"date": "2020-05-14", "close": 206.81, "volume": 17178950.0}, {"date": "2020-05-15", "close": 210.88, "volume": 19383150.0}, {"date": "2020-05-18", "close": 213.19, "volume": 20167440.0}, {"date": "2020-05-19", "close": 216.88, "volume": 31843150.0}, {"date": "2020-05-20", "close": 229.97, "volume": 50162880.0}, {"date": "2020-05-21", "close": 231.39, "volume": 47782640.0}, {"date": "2020-05-22", "close": 234.91, "volume": 33925560.0}, {"date": "2020-05-26", "close": 232.2, "volume": 33178320.0}, {"date": "2020-05-27", "close": 229.14, "volume": 34697550.0}, {"date": "2020-05-28", "close": 225.46, "volume": 29423010.0}, {"date": "2020-05-29", "close": 225.09, "volume": 23322480.0}, {"date": "2020-06-01", "close": 231.91, "volume": 18223840.0}, {"date": "2020-06-02", "close": 232.72, "volume": 20919020.0}, {"date": "2020-06-03", "close": 230.16, "volume": 15380280.0}, {"date": "2020-06-04", "close": 226.29, "volume": 17041480.0}, {"date": "2020-06-05", "close": 230.77, "volume": 16750440.0}, {"date": "2020-06-08", "close": 231.4, "volume": 15466500.0}, {"date": "2020-06-09", "close": 238.67, "volume": 27462870.0}, {"date": "2020-06-10", "close": 236.73, "volume": 20720710.0}, {"date": "2020-06-11", "close": 224.43, "volume": 26708160.0}, {"date": "2020-06-12", "close": 228.58, "volume": 22091390.0}, {"date": "2020-06-15", "close": 232.5, "volume": 15340260.0}, {"date": "2020-06-16", "close": 235.65, "volume": 15236690.0}, {"date": "2020-06-17", "close": 235.53, "volume": 19578130.0}, {"date": "2020-06-18", "close": 235.94, "volume": 15782450.0}, {"date": "2020-06-19", "close": 238.79, "volume": 30081290.0}, {"date": "2020-06-22", "close": 239.22, "volume": 18917780.0}, {"date": "2020-06-23", "close": 242.24, "volume": 24017920.0}, {"date": "2020-06-24", "close": 234.02, "volume": 20834900.0}, {"date": "2020-06-25", "close": 235.68, "volume": 18704340.0}, {"date": "2020-06-26", "close": 216.08, "volume": 76343940.0}, {"date": "2020-06-29", "close": 220.64, "volume": 58514280.0}, {"date": "2020-06-30", "close": 227.07, "volume": 33927070.0}, {"date": "2020-07-01", "close": 237.55, "volume": 43399740.0}, {"date": "2020-07-02", "close": 233.42, "volume": 30633620.0}, {"date": "2020-07-06", "close": 240.28, "volume": 26206160.0}, {"date": "2020-07-07", "close": 240.86, "volume": 27887790.0}, {"date": "2020-07-08", "close": 243.58, "volume": 29791340.0}, {"date": "2020-07-09", "close": 244.5, "volume": 22174900.0}, {"date": "2020-07-10", "close": 245.07, "volume": 22982720.0}, {"date": "2020-07-13", "close": 239.0, "volume": 24674870.0}, {"date": "2020-07-14", "close": 239.73, "volume": 23378060.0}, {"date": "2020-07-15", "close": 240.28, "volume": 19133560.0}, {"date": "2020-07-16", "close": 240.93, "volume": 18880710.0}, {"date": "2020-07-17", "close": 242.03, "volume": 18152410.0}, {"date": "2020-07-20", "close": 245.42, "volume": 20872220.0}, {"date": "2020-07-21", "close": 241.75, "volume": 19409690.0}, {"date": "2020-07-22", "close": 239.87, "volume": 15427890.0}, {"date": "2020-07-23", "close": 232.6, "volume": 21771800.0}, {"date": "2020-07-24", "close": 230.71, "volume": 18325810.0}, {"date": "2020-07-27", "close": 233.5, "volume": 13163080.0}, {"date": "2020-07-28", "close": 230.12, "volume": 14170110.0}, {"date": "2020-07-29", "close": 233.29, "volume": 13588320.0}, {"date": "2020-07-30", "close": 234.5, "volume": 20615310.0}, {"date": "2020-07-31", "close": 253.67, "volume": 53030040.0}, {"date": "2020-08-03", "close": 251.96, "volume": 23134100.0}, {"date": "2020-08-04", "close": 249.83, "volume": 17183530.0}, {"date": "2020-08-05", "close": 249.12, "volume": 13088360.0}, {"date": "2020-08-06", "close": 265.28, "volume": 45241610.0}, {"date": "2020-08-07", "close": 268.44, "volume": 72766360.0}, {"date": "2020-08-10", "close": 263.0, "volume": 30248830.0}, {"date": "2020-08-11", "close": 256.13, "volume": 28238280.0}, {"date": "2020-08-12", "close": 259.89, "volume": 21428330.0}, {"date": "2020-08-13", "close": 261.3, "volume": 17373970.0}, {"date": "2020-08-14", "close": 261.24, "volume": 14792710.0}, {"date": "2020-08-17", "close": 261.16, "volume": 13351060.0}, {"date": "2020-08-18", "close": 262.34, "volume": 18690380.0}, {"date": "2020-08-19", "close": 262.59, "volume": 23291460.0}, {"date": "2020-08-20", "close": 269.01, "volume": 20299690.0}, {"date": "2020-08-21", "close": 267.01, "volume": 15538620.0}, {"date": "2020-08-24", "close": 271.39, "volume": 23685600.0}, {"date": "2020-08-25", "close": 280.82, "volume": 42127240.0}, {"date": "2020-08-26", "close": 303.91, "volume": 69015150.0}, {"date": "2020-08-27", "close": 293.22, "volume": 30301310.0}, {"date": "2020-08-28", "close": 293.66, "volume": 17172420.0}, {"date": "2020-08-31", "close": 293.2, "volume": 17345130.0}, {"date": "2020-09-01", "close": 295.44, "volume": 17320870.0}, {"date": "2020-09-02", "close": 302.5, "volume": 24341370.0}, {"date": "2020-09-03", "close": 291.12, "volume": 32294090.0}, {"date": "2020-09-04", "close": 282.73, "volume": 30333670.0}, {"date": "2020-09-08", "close": 271.16, "volume": 24864000.0}, {"date": "2020-09-09", "close": 273.72, "volume": 22918770.0}, {"date": "2020-09-10", "close": 268.09, "volume": 24814670.0}, {"date": "2020-09-11", "close": 266.61, "volume": 18913880.0}, {"date": "2020-09-14", "close": 266.15, "volume": 24093830.0}, {"date": "2020-09-15", "close": 272.42, "volume": 18478530.0}, {"date": "2020-09-16", "close": 263.52, "volume": 29207590.0}, {"date": "2020-09-17", "close": 254.82, "volume": 31281440.0}, {"date": "2020-09-18", "close": 252.53, "volume": 28130770.0}, {"date": "2020-09-21", "close": 248.15, "volume": 24709380.0}, {"date": "2020-09-22", "close": 254.75, "volume": 30293100.0}, {"date": "2020-09-23", "close": 249.02, "volume": 19641270.0}, {"date": "2020-09-24", "close": 249.53, "volume": 20006750.0}, {"date": "2020-09-25", "close": 254.82, "volume": 18351310.0}, {"date": "2020-09-28", "close": 256.82, "volume": 18826250.0}, {"date": "2020-09-29", "close": 261.79, "volume": 20215500.0}, {"date": "2020-09-30", "close": 261.9, "volume": 20142550.0}, {"date": "2020-10-01", "close": 266.63, "volume": 20009800.0}, {"date": "2020-10-02", "close": 259.94, "volume": 16367600.0}, {"date": "2020-10-05", "close": 264.65, "volume": 12822250.0}, {"date": "2020-10-06", "close": 258.66, "volume": 18696920.0}, {"date": "2020-10-07", "close": 258.12, "volume": 23133420.0}, {"date": "2020-10-08", "close": 263.76, "volume": 16312760.0}, {"date": "2020-10-09", "close": 264.45, "volume": 14107800.0}, {"date": "2020-10-12", "close": 275.75, "volume": 31019260.0}, {"date": "2020-10-13", "close": 276.14, "volume": 18063340.0}, {"date": "2020-10-14", "close": 271.82, "volume": 15601150.0}, {"date": "2020-10-15", "close": 266.72, "volume": 15416060.0}, {"date": "2020-10-16", "close": 265.93, "volume": 16622700.0}, {"date": "2020-10-19", "close": 261.4, "volume": 13586960.0}, {"date": "2020-10-20", "close": 267.56, "volume": 18763250.0}, {"date": "2020-10-21", "close": 278.73, "volume": 28998640.0}, {"date": "2020-10-22", "close": 278.12, "volume": 16720030.0}, {"date": "2020-10-23", "close": 284.79, "volume": 17535160.0}, {"date": "2020-10-26", "close": 277.11, "volume": 21322930.0}, {"date": "2020-10-27", "close": 283.29, "volume": 16287250.0}, {"date": "2020-10-28", "close": 267.67, "volume": 23121810.0}, {"date": "2020-10-29", "close": 280.83, "volume": 32368120.0}, {"date": "2020-10-30", "close": 263.11, "volume": 47299000.0}, {"date": "2020-11-02", "close": 261.36, "volume": 27165680.0}, {"date": "2020-11-03", "close": 265.3, "volume": 17961860.0}, {"date": "2020-11-04", "close": 287.38, "volume": 35364420.0}, {"date": "2020-11-05", "close": 294.68, "volume": 23823630.0}, {"date": "2020-11-06", "close": 293.41, "volume": 13890970.0}, {"date": "2020-11-09", "close": 278.77, "volume": 25117650.0}, {"date": "2020-11-10", "close": 272.43, "volume": 29067690.0}, {"date": "2020-11-11", "close": 276.48, "volume": 14956950.0}, {"date": "2020-11-12", "close": 275.08, "volume": 12914210.0}, {"date": "2020-11-13", "close": 276.95, "volume": 10400100.0}, {"date": "2020-11-16", "close": 278.96, "volume": 12970350.0}, {"date": "2020-11-17", "close": 275.0, "volume": 15040300.0}, {"date": "2020-11-18", "close": 271.97, "volume": 12152950.0}, {"date": "2020-11-19", "close": 272.94, "volume": 12963660.0}, {"date": "2020-11-20", "close": 269.7, "volume": 18122410.0}, {"date": "2020-11-23", "close": 268.43, "volume": 20990790.0}, {"date": "2020-11-24", "close": 276.92, "volume": 16930420.0}, {"date": "2020-11-25", "close": 275.59, "volume": 12467010.0}, {"date": "2020-11-27", "close": 277.81, "volume": 7808426.0}, {"date": "2020-11-30", "close": 276.97, "volume": 16693340.0}, {"date": "2020-12-01", "close": 286.55, "volume": 20777910.0}, {"date": "2020-12-02", "close": 287.52, "volume": 17361620.0}, {"date": "2020-12-03", "close": 281.85, "volume": 12921690.0}, {"date": "2020-12-04", "close": 279.7, "volume": 10880300.0}, {"date": "2020-12-07", "close": 285.58, "volume": 13007670.0}, {"date": "2020-12-08", "close": 283.4, "volume": 10747650.0}, {"date": "2020-12-09", "close": 277.92, "volume": 25189710.0}, {"date": "2020-12-10", "close": 277.12, "volume": 20065090.0}, {"date": "2020-12-11", "close": 273.55, "volume": 14391400.0}, {"date": "2020-12-14", "close": 274.19, "volume": 16376880.0}, {"date": "2020-12-15", "close": 275.55, "volume": 23979460.0}, {"date": "2020-12-16", "close": 275.67, "volume": 15885000.0}, {"date": "2020-12-17", "close": 274.48, "volume": 16377840.0}, {"date": "2020-12-18", "close": 276.4, "volume": 26693250.0}, {"date": "2020-12-21", "close": 272.79, "volume": 16553740.0}, {"date": "2020-12-22", "close": 267.09, "volume": 17335000.0}, {"date": "2020-12-23", "close": 268.11, "volume": 14329040.0}, {"date": "2020-12-24", "close": 267.4, "volume": 6702033.0}, {"date": "2020-12-28", "close": 277.0, "volume": 23299710.0}, {"date": "2020-12-29", "close": 276.78, "volume": 16383000.0}, {"date": "2020-12-30", "close": 271.87, "volume": 11803800.0}, {"date": "2020-12-31", "close": 273.16, "volume": 12900410.0}, {"date": "2021-01-04", "close": 268.94, "volume": 15106110.0}, {"date": "2021-01-05", "close": 270.97, "volume": 9871557.0}, {"date": "2021-01-06", "close": 263.31, "volume": 24354150.0}, {"date": "2021-01-07", "close": 268.74, "volume": 15789760.0}, {"date": "2021-01-08", "close": 267.57, "volume": 18528250.0}, {"date": "2021-01-11", "close": 256.84, "volume": 30412290.0}, {"date": "2021-01-12", "close": 251.09, "volume": 26449940.0}, {"date": "2021-01-13", "close": 251.64, "volume": 19528940.0}, {"date": "2021-01-14", "close": 245.64, "volume": 29739400.0}, {"date": "2021-01-15", "close": 251.36, "volume": 24942930.0}, {"date": "2021-01-19", "close": 261.1, "volume": 28028550.0}, {"date": "2021-01-20", "close": 267.48, "volume": 25199920.0}, {"date": "2021-01-21", "close": 272.87, "volume": 20838690.0}, {"date": "2021-01-22", "close": 274.5, "volume": 21954040.0}, {"date": "2021-01-25", "close": 278.01, "volume": 19086990.0}, {"date": "2021-01-26", "close": 282.05, "volume": 19373640.0}, {"date": "2021-01-27", "close": 272.14, "volume": 35346190.0}, {"date": "2021-01-28", "close": 265.0, "volume": 37758840.0}, {"date": "2021-01-29", "close": 258.33, "volume": 30389500.0}, {"date": "2021-02-01", "close": 262.01, "volume": 22914260.0}, {"date": "2021-02-02", "close": 267.08, "volume": 17320790.0}, {"date": "2021-02-03", "close": 266.65, "volume": 14223380.0}, {"date": "2021-02-04", "close": 266.49, "volume": 16059960.0}, {"date": "2021-02-05", "close": 268.1, "volume": 12454370.0}, {"date": "2021-02-08", "close": 266.58, "volume": 13755190.0}, {"date": "2021-02-09", "close": 269.45, "volume": 14613380.0}, {"date": "2021-02-10", "close": 271.87, "volume": 14687150.0}, {"date": "2021-02-11", "close": 270.39, "volume": 12828570.0}, {"date": "2021-02-12", "close": 270.5, "volume": 9097597.0}, {"date": "2021-02-16", "close": 273.97, "volume": 15417240.0}, {"date": "2021-02-17", "close": 273.57, "volume": 12763240.0}, {"date": "2021-02-18", "close": 269.39, "volume": 15249130.0}, {"date": "2021-02-19", "close": 261.56, "volume": 25622590.0}, {"date": "2021-02-22", "close": 260.33, "volume": 17434870.0}, {"date": "2021-02-23", "close": 265.855, "volume": 21924560.0}, {"date": "2021-02-24", "close": 264.31, "volume": 15736120.0}, {"date": "2021-02-25", "close": 254.69, "volume": 19053140.0}, {"date": "2021-02-26", "close": 257.62, "volume": 26619520.0}, {"date": "2021-03-01", "close": 264.91, "volume": 22157260.0}, {"date": "2021-03-02", "close": 259.0, "volume": 15191720.0}, {"date": "2021-03-03", "close": 255.41, "volume": 15513520.0}, {"date": "2021-03-04", "close": 257.64, "volume": 31626460.0}, {"date": "2021-03-05", "close": 264.28, "volume": 26820060.0}, {"date": "2021-03-08", "close": 255.31, "volume": 18391770.0}, {"date": "2021-03-09", "close": 265.74, "volume": 22039740.0}, {"date": "2021-03-10", "close": 264.9, "volume": 14210320.0}, {"date": "2021-03-11", "close": 273.88, "volume": 21833980.0}, {"date": "2021-03-12", "close": 268.4, "volume": 20600200.0}, {"date": "2021-03-15", "close": 273.75, "volume": 16856750.0}, {"date": "2021-03-16", "close": 279.28, "volume": 22437670.0}, {"date": "2021-03-17", "close": 284.01, "volume": 21315040.0}, {"date": "2021-03-18", "close": 278.62, "volume": 18754850.0}, {"date": "2021-03-19", "close": 290.11, "volume": 38930540.0}, {"date": "2021-03-22", "close": 293.54, "volume": 28273070.0}, {"date": "2021-03-23", "close": 290.63, "volume": 23000930.0}, {"date": "2021-03-24", "close": 282.14, "volume": 18675050.0}, {"date": "2021-03-25", "close": 278.74, "volume": 24505650.0}, {"date": "2021-03-26", "close": 283.02, "volume": 17629190.0}, {"date": "2021-03-29", "close": 290.82, "volume": 21718830.0}, {"date": "2021-03-30", "close": 288.0, "volume": 17474540.0}, {"date": "2021-03-31", "close": 294.53, "volume": 19498160.0}, {"date": "2021-04-01", "close": 298.66, "volume": 17615980.0}, {"date": "2021-04-05", "close": 308.91, "volume": 28237010.0}, {"date": "2021-04-06", "close": 306.26, "volume": 17335250.0}, {"date": "2021-04-07", "close": 313.09, "volume": 22855240.0}, {"date": "2021-04-08", "close": 313.02, "volume": 20894150.0}, {"date": "2021-04-09", "close": 312.46, "volume": 15988570.0}, {"date": "2021-04-12", "close": 311.54, "volume": 10881940.0}, {"date": "2021-04-13", "close": 309.76, "volume": 14036930.0}, {"date": "2021-04-14", "close": 302.82, "volume": 17421390.0}, {"date": "2021-04-15", "close": 307.82, "volume": 14558270.0}, {"date": "2021-04-16", "close": 306.18, "volume": 13059160.0}, {"date": "2021-04-19", "close": 302.24, "volume": 14553510.0}, {"date": "2021-04-20", "close": 302.65, "volume": 16796440.0}, {"date": "2021-04-21", "close": 301.47, "volume": 14863470.0}, {"date": "2021-04-22", "close": 296.52, "volume": 16375350.0}, {"date": "2021-04-23", "close": 301.13, "volume": 17559500.0}, {"date": "2021-04-26", "close": 303.04, "volume": 16172590.0}, {"date": "2021-04-27", "close": 303.57, "volume": 15309260.0}, {"date": "2021-04-28", "close": 307.1, "volume": 33907210.0}, {"date": "2021-04-29", "close": 329.51, "volume": 56526770.0}, {"date": "2021-04-30", "close": 325.08, "volume": 26332420.0}, {"date": "2021-05-03", "close": 322.58, "volume": 18719460.0}, {"date": "2021-05-04", "close": 318.36, "volume": 24032560.0}, {"date": "2021-05-05", "close": 315.02, "volume": 15577610.0}, {"date": "2021-05-06", "close": 320.02, "volume": 19012240.0}, {"date": "2021-05-07", "close": 319.08, "volume": 15916740.0}, {"date": "2021-05-10", "close": 305.97, "volume": 24239170.0}, {"date": "2021-05-11", "close": 306.53, "volume": 18920090.0}, {"date": "2021-05-12", "close": 302.55, "volume": 24641010.0}, {"date": "2021-05-13", "close": 305.26, "volume": 18079160.0}, {"date": "2021-05-14", "close": 315.94, "volume": 19245720.0}, {"date": "2021-05-17", "close": 315.46, "volume": 15371050.0}, {"date": "2021-05-18", "close": 309.96, "volume": 14522400.0}, {"date": "2021-05-19", "close": 313.59, "volume": 19106240.0}, {"date": "2021-05-20", "close": 318.61, "volume": 17320240.0}, {"date": "2021-05-21", "close": 316.23, "volume": 13600900.0}, {"date": "2021-05-24", "close": 324.63, "volume": 16445360.0}, {"date": "2021-05-25", "close": 327.79, "volume": 16436970.0}, {"date": "2021-05-26", "close": 327.66, "volume": 9686917.0}, {"date": "2021-05-27", "close": 332.75, "volume": 20477730.0}, {"date": "2021-05-28", "close": 328.73, "volume": 12037430.0}, {"date": "2021-06-01", "close": 329.13, "volume": 11765910.0}, {"date": "2021-06-02", "close": 329.15, "volume": 11654280.0}, {"date": "2021-06-03", "close": 326.04, "volume": 12610790.0}, {"date": "2021-06-04", "close": 330.35, "volume": 13289380.0}, {"date": "2021-06-07", "close": 336.58, "volume": 20136710.0}, {"date": "2021-06-08", "close": 333.68, "volume": 14580460.0}, {"date": "2021-06-09", "close": 330.25, "volume": 13727950.0}, {"date": "2021-06-10", "close": 332.46, "volume": 13240230.0}, {"date": "2021-06-11", "close": 331.26, "volume": 13587920.0}, {"date": "2021-06-14", "close": 336.77, "volume": 12250800.0}, {"date": "2021-06-15", "close": 336.75, "volume": 15795230.0}, {"date": "2021-06-16", "close": 331.08, "volume": 17232160.0}, {"date": "2021-06-17", "close": 336.51, "volume": 17794080.0}, {"date": "2021-06-18", "close": 329.66, "volume": 23039460.0}, {"date": "2021-06-21", "close": 332.29, "volume": 11337520.0}, {"date": "2021-06-22", "close": 339.03, "volume": 15345300.0}, {"date": "2021-06-23", "close": 340.59, "volume": 14817820.0}, {"date": "2021-06-24", "close": 343.18, "volume": 12329100.0}, {"date": "2021-06-25", "close": 341.37, "volume": 14594440.0}, {"date": "2021-06-28", "close": 355.64, "volume": 29156130.0}, {"date": "2021-06-29", "close": 351.89, "volume": 21417310.0}, {"date": "2021-06-30", "close": 347.71, "volume": 15107510.0}, {"date": "2021-07-01", "close": 354.39, "volume": 17137020.0}, {"date": "2021-07-02", "close": 354.7, "volume": 11524610.0}, {"date": "2021-07-06", "close": 352.78, "volume": 13488460.0}, {"date": "2021-07-07", "close": 350.49, "volume": 14218870.0}, {"date": "2021-07-08", "close": 345.65, "volume": 14406460.0}, {"date": "2021-07-09", "close": 350.42, "volume": 13018690.0}, {"date": "2021-07-12", "close": 353.16, "volume": 10018620.0}, {"date": "2021-07-13", "close": 352.09, "volume": 11455960.0}, {"date": "2021-07-14", "close": 347.63, "volume": 13894220.0}, {"date": "2021-07-15", "close": 344.46, "volume": 14781590.0}, {"date": "2021-07-16", "close": 341.16, "volume": 11026090.0}, {"date": "2021-07-19", "close": 336.95, "volume": 14372350.0}, {"date": "2021-07-20", "close": 341.66, "volume": 11024280.0}, {"date": "2021-07-21", "close": 346.23, "volume": 9279657.0}, {"date": "2021-07-22", "close": 351.19, "volume": 12385440.0}, {"date": "2021-07-23", "close": 369.79, "volume": 33694330.0}, {"date": "2021-07-26", "close": 372.46, "volume": 14925220.0}, {"date": "2021-07-27", "close": 367.81, "volume": 15705450.0}, {"date": "2021-07-28", "close": 373.28, "volume": 29676910.0}, {"date": "2021-07-29", "close": 358.32, "volume": 33413240.0}, {"date": "2021-07-30", "close": 356.3, "volume": 15976180.0}, {"date": "2021-08-02", "close": 351.95, "volume": 13180440.0}, {"date": "2021-08-03", "close": 351.24, "volume": 12406050.0}, {"date": "2021-08-04", "close": 358.92, "volume": 14180570.0}, {"date": "2021-08-05", "close": 362.97, "volume": 10247210.0}, {"date": "2021-08-06", "close": 363.51, "volume": 8925017.0}, {"date": "2021-08-09", "close": 361.61, "volume": 7798872.0}, {"date": "2021-08-10", "close": 361.13, "volume": 7469878.0}, {"date": "2021-08-11", "close": 359.96, "volume": 8400332.0}, {"date": "2021-08-12", "close": 362.65, "volume": 7175206.0}, {"date": "2021-08-13", "close": 363.18, "volume": 7195724.0}, {"date": "2021-08-16", "close": 366.56, "volume": 11232270.0}, {"date": "2021-08-17", "close": 358.45, "volume": 12328740.0}, {"date": "2021-08-18", "close": 355.45, "volume": 10042380.0}, {"date": "2021-08-19", "close": 355.12, "volume": 12004540.0}, {"date": "2021-08-20", "close": 359.37, "volume": 8697667.0}, {"date": "2021-08-23", "close": 363.35, "volume": 10942010.0}, {"date": "2021-08-24", "close": 365.51, "volume": 9235148.0}, {"date": "2021-08-25", "close": 368.39, "volume": 9684519.0}, {"date": "2021-08-26", "close": 364.38, "volume": 7888683.0}, {"date": "2021-08-27", "close": 372.63, "volume": 11219140.0}, {"date": "2021-08-30", "close": 380.66, "volume": 13547260.0}, {"date": "2021-08-31", "close": 379.38, "volume": 12345350.0}, {"date": "2021-09-01", "close": 382.05, "volume": 11567160.0}, {"date": "2021-09-02", "close": 375.28, "volume": 14838270.0}, {"date": "2021-09-03", "close": 376.26, "volume": 7511356.0}, {"date": "2021-09-07", "close": 382.18, "volume": 10798920.0}, {"date": "2021-09-08", "close": 377.57, "volume": 11067170.0}, {"date": "2021-09-09", "close": 378.0, "volume": 9098941.0}, {"date": "2021-09-10", "close": 378.69, "volume": 11549600.0}, {"date": "2021-09-13", "close": 376.51, "volume": 13026280.0}, {"date": "2021-09-14", "close": 376.53, "volume": 8711569.0}, {"date": "2021-09-15", "close": 373.92, "volume": 17940300.0}, {"date": "2021-09-16", "close": 373.06, "volume": 11934220.0}, {"date": "2021-09-17", "close": 364.72, "volume": 26298970.0}, {"date": "2021-09-20", "close": 355.7, "volume": 19822770.0}, {"date": "2021-09-21", "close": 357.48, "volume": 11751920.0}, {"date": "2021-09-22", "close": 343.21, "volume": 43692860.0}, {"date": "2021-09-23", "close": 345.96, "volume": 21806260.0}, {"date": "2021-09-24", "close": 352.96, "volume": 18801930.0}, {"date": "2021-09-27", "close": 353.58, "volume": 15205840.0}, {"date": "2021-09-28", "close": 340.65, "volume": 21710290.0}, {"date": "2021-09-29", "close": 339.61, "volume": 14452240.0}, {"date": "2021-09-30", "close": 339.39, "volume": 16547090.0}, {"date": "2021-10-01", "close": 343.01, "volume": 14905310.0}, {"date": "2021-10-04", "close": 326.23, "volume": 42884980.0}, {"date": "2021-10-05", "close": 332.96, "volume": 35377950.0}, {"date": "2021-10-06", "close": 333.64, "volume": 26443010.0}, {"date": "2021-10-07", "close": 329.22, "volume": 28307460.0}, {"date": "2021-10-08", "close": 330.05, "volume": 15946110.0}, {"date": "2021-10-11", "close": 325.45, "volume": 14708220.0}, {"date": "2021-10-12", "close": 323.77, "volume": 31658680.0}, {"date": "2021-10-13", "close": 324.54, "volume": 14761470.0}, {"date": "2021-10-14", "close": 328.53, "volume": 14302150.0}, {"date": "2021-10-15", "close": 324.76, "volume": 21596370.0}, {"date": "2021-10-18", "close": 335.34, "volume": 21585020.0}, {"date": "2021-10-19", "close": 339.99, "volume": 18786320.0}, {"date": "2021-10-20", "close": 340.78, "volume": 13639470.0}, {"date": "2021-10-21", "close": 341.88, "volume": 16354420.0}, {"date": "2021-10-22", "close": 324.61, "volume": 35224540.0}, {"date": "2021-10-25", "close": 328.69, "volume": 38408960.0}, {"date": "2021-10-26", "close": 315.81, "volume": 65654040.0}, {"date": "2021-10-27", "close": 312.22, "volume": 29971760.0}, {"date": "2021-10-28", "close": 316.92, "volume": 50806840.0}, {"date": "2021-10-29", "close": 323.57, "volume": 37059380.0}, {"date": "2021-11-01", "close": 329.98, "volume": 31518890.0}, {"date": "2021-11-02", "close": 328.08, "volume": 28352970.0}, {"date": "2021-11-03", "close": 331.62, "volume": 20786500.0}, {"date": "2021-11-04", "close": 335.85, "volume": 22495280.0}, {"date": "2021-11-05", "close": 341.13, "volume": 26872820.0}, {"date": "2021-11-08", "close": 338.62, "volume": 18342460.0}, {"date": "2021-11-09", "close": 335.37, "volume": 17556720.0}, {"date": "2021-11-10", "close": 327.64, "volume": 21872610.0}, {"date": "2021-11-11", "close": 327.74, "volume": 12376560.0}, {"date": "2021-11-12", "close": 340.89, "volume": 25414310.0}, {"date": "2021-11-15", "close": 347.56, "volume": 25076600.0}, {"date": "2021-11-16", "close": 342.96, "volume": 18181110.0}, {"date": "2021-11-17", "close": 340.77, "volume": 13602810.0}, {"date": "2021-11-18", "close": 338.69, "volume": 17487240.0}, {"date": "2021-11-19", "close": 345.3, "volume": 26488540.0}, {"date": "2021-11-22", "close": 341.01, "volume": 27116810.0}, {"date": "2021-11-23", "close": 337.25, "volume": 17224990.0}, {"date": "2021-11-24", "close": 341.06, "volume": 13566180.0}, {"date": "2021-11-26", "close": 333.12, "volume": 14750740.0}, {"date": "2021-11-29", "close": 338.03, "volume": 16650950.0}, {"date": "2021-11-30", "close": 324.46, "volume": 25390010.0}, {"date": "2021-12-01", "close": 310.6, "volume": 30384080.0}, {"date": "2021-12-02", "close": 310.39, "volume": 24396170.0}, {"date": "2021-12-03", "close": 306.84, "volume": 27471010.0}, {"date": "2021-12-06", "close": 317.87, "volume": 21758340.0}, {"date": "2021-12-07", "close": 322.81, "volume": 18794050.0}, {"date": "2021-12-08", "close": 330.56, "volume": 19937720.0}, {"date": "2021-12-09", "close": 329.82, "volume": 16879170.0}, {"date": "2021-12-10", "close": 329.75, "volume": 14527970.0}, {"date": "2021-12-13", "close": 334.49, "volume": 22948660.0}, {"date": "2021-12-14", "close": 333.74, "volume": 20461020.0}, {"date": "2021-12-15", "close": 341.66, "volume": 24681330.0}, {"date": "2021-12-16", "close": 334.9, "volume": 22635030.0}, {"date": "2021-12-17", "close": 333.79, "volume": 40012640.0}, {"date": "2021-12-20", "close": 325.45, "volume": 17901780.0}, {"date": "2021-12-21", "close": 334.2, "volume": 16116780.0}, {"date": "2021-12-22", "close": 330.45, "volume": 16764570.0}, {"date": "2021-12-23", "close": 335.24, "volume": 13987700.0}, {"date": "2021-12-27", "close": 346.18, "volume": 17795030.0}, {"date": "2021-12-28", "close": 346.22, "volume": 16637610.0}, {"date": "2021-12-29", "close": 342.94, "volume": 10747010.0}, {"date": "2021-12-30", "close": 344.36, "volume": 10593350.0}, {"date": "2021-12-31", "close": 336.35, "volume": 12870480.0}, {"date": "2022-01-03", "close": 338.54, "volume": 14562850.0}, {"date": "2022-01-04", "close": 336.53, "volume": 15997970.0}, {"date": "2022-01-05", "close": 324.17, "volume": 20564520.0}, {"date": "2022-01-06", "close": 332.46, "volume": 27962810.0}, {"date": "2022-01-07", "close": 331.79, "volume": 14722020.0}, {"date": "2022-01-10", "close": 328.07, "volume": 24942380.0}, {"date": "2022-01-11", "close": 334.37, "volume": 16226850.0}, {"date": "2022-01-12", "close": 333.26, "volume": 14104860.0}, {"date": "2022-01-13", "close": 326.48, "volume": 14797110.0}, {"date": "2022-01-14", "close": 331.9, "volume": 16868500.0}, {"date": "2022-01-18", "close": 318.15, "volume": 22677330.0}, {"date": "2022-01-19", "close": 319.59, "volume": 20814740.0}, {"date": "2022-01-20", "close": 316.56, "volume": 16925030.0}, {"date": "2022-01-21", "close": 303.17, "volume": 28710720.0}, {"date": "2022-01-24", "close": 308.71, "volume": 38936900.0}, {"date": "2022-01-25", "close": 300.15, "volume": 25108450.0}, {"date": "2022-01-26", "close": 294.63, "volume": 28348800.0}, {"date": "2022-01-27", "close": 294.64, "volume": 21629920.0}, {"date": "2022-01-28", "close": 301.71, "volume": 21871620.0}, {"date": "2022-01-31", "close": 313.26, "volume": 21579470.0}, {"date": "2022-02-01", "close": 319.0, "volume": 18023800.0}, {"date": "2022-02-02", "close": 323.0, "volume": 58458280.0}, {"date": "2022-02-03", "close": 237.76, "volume": 188119900.0}, {"date": "2022-02-04", "close": 237.09, "volume": 89342250.0}, {"date": "2022-02-07", "close": 224.91, "volume": 88613830.0}, {"date": "2022-02-08", "close": 220.18, "volume": 94729670.0}, {"date": "2022-02-09", "close": 232.0, "volume": 86563280.0}, {"date": "2022-02-10", "close": 228.07, "volume": 49310360.0}, {"date": "2022-02-11", "close": 219.55, "volume": 46156940.0}, {"date": "2022-02-14", "close": 217.7, "volume": 38184040.0}, {"date": "2022-02-15", "close": 221.0, "volume": 42685470.0}, {"date": "2022-02-16", "close": 216.54, "volume": 45817460.0}, {"date": "2022-02-17", "close": 207.71, "volume": 38747530.0}, {"date": "2022-02-18", "close": 206.16, "volume": 37128440.0}, {"date": "2022-02-22", "close": 202.08, "volume": 39852390.0}, {"date": "2022-02-23", "close": 198.45, "volume": 44481360.0}, {"date": "2022-02-24", "close": 207.6, "volume": 49957170.0}, {"date": "2022-02-25", "close": 210.48, "volume": 37627550.0}, {"date": "2022-02-28", "close": 211.03, "volume": 34239800.0}, {"date": "2022-03-01", "close": 203.49, "volume": 27094900.0}, {"date": "2022-03-02", "close": 208.11, "volume": 29452150.0}, {"date": "2022-03-03", "close": 202.97, "volume": 27263520.0}, {"date": "2022-03-04", "close": 200.06, "volume": 32146260.0}, {"date": "2022-03-07", "close": 187.47, "volume": 38560610.0}, {"date": "2022-03-08", "close": 190.29, "volume": 37508150.0}, {"date": "2022-03-09", "close": 198.5, "volume": 31894700.0}, {"date": "2022-03-10", "close": 195.21, "volume": 24852980.0}, {"date": "2022-03-11", "close": 187.61, "volume": 34694530.0}, {"date": "2022-03-14", "close": 186.63, "volume": 31010460.0}, {"date": "2022-03-15", "close": 192.03, "volume": 31721680.0}, {"date": "2022-03-16", "close": 203.63, "volume": 40640260.0}, {"date": "2022-03-17", "close": 207.84, "volume": 29499680.0}, {"date": "2022-03-18", "close": 216.49, "volume": 52127980.0}, {"date": "2022-03-21", "close": 211.49, "volume": 30142340.0}, {"date": "2022-03-22", "close": 216.65, "volume": 31998800.0}, {"date": "2022-03-23", "close": 213.46, "volume": 23717320.0}, {"date": "2022-03-24", "close": 219.57, "volume": 31502310.0}, {"date": "2022-03-25", "close": 221.82, "volume": 40039030.0}, {"date": "2022-03-28", "close": 223.59, "volume": 26224140.0}, {"date": "2022-03-29", "close": 229.86, "volume": 31417860.0}, {"date": "2022-03-30", "close": 227.85, "volume": 25588050.0}, {"date": "2022-03-31", "close": 222.36, "volume": 24192270.0}, {"date": "2022-04-01", "close": 224.85, "volume": 19544760.0}, {"date": "2022-04-04", "close": 233.89, "volume": 28100830.0}, {"date": "2022-04-05", "close": 231.84, "volume": 29727180.0}, {"date": "2022-04-06", "close": 223.3, "volume": 28995080.0}, {"date": "2022-04-07", "close": 222.95, "volume": 21037190.0}, {"date": "2022-04-08", "close": 222.33, "volume": 18375710.0}, {"date": "2022-04-11", "close": 216.46, "volume": 20516590.0}, {"date": "2022-04-12", "close": 214.14, "volume": 20128830.0}, {"date": "2022-04-13", "close": 214.99, "volume": 19231820.0}, {"date": "2022-04-14", "close": 210.18, "volume": 18379460.0}, {"date": "2022-04-18", "close": 210.77, "volume": 16580790.0}, {"date": "2022-04-19", "close": 217.31, "volume": 20089870.0}, {"date": "2022-04-20", "close": 200.42, "volume": 43036530.0}, {"date": "2022-04-21", "close": 188.07, "volume": 49954080.0}, {"date": "2022-04-22", "close": 184.11, "volume": 36426770.0}, {"date": "2022-04-25", "close": 186.99, "volume": 29281060.0}, {"date": "2022-04-26", "close": 180.95, "volume": 31747430.0}, {"date": "2022-04-27", "close": 174.95, "volume": 71062890.0}, {"date": "2022-04-28", "close": 205.73, "volume": 100890600.0}, {"date": "2022-04-29", "close": 200.47, "volume": 49193430.0}, {"date": "2022-05-02", "close": 211.13, "volume": 49915290.0}, {"date": "2022-05-03", "close": 212.03, "volume": 41556270.0}, {"date": "2022-05-04", "close": 223.41, "volume": 41375880.0}, {"date": "2022-05-05", "close": 208.28, "volume": 41129190.0}, {"date": "2022-05-06", "close": 203.77, "volume": 34747160.0}, {"date": "2022-05-09", "close": 196.21, "volume": 36303200.0}, {"date": "2022-05-10", "close": 197.65, "volume": 34452490.0}, {"date": "2022-05-11", "close": 188.74, "volume": 31153380.0}, {"date": "2022-05-12", "close": 191.24, "volume": 38262230.0}, {"date": "2022-05-13", "close": 198.62, "volume": 24549840.0}, {"date": "2022-05-16", "close": 200.04, "volume": 27112600.0}, {"date": "2022-05-17", "close": 202.62, "volume": 24872730.0}, {"date": "2022-05-18", "close": 192.24, "volume": 23959970.0}, {"date": "2022-05-19", "close": 191.29, "volume": 24446940.0}, {"date": "2022-05-20", "close": 193.54, "volume": 31465570.0}, {"date": "2022-05-23", "close": 196.23, "volume": 25059160.0}, {"date": "2022-05-24", "close": 181.28, "volume": 50406270.0}, {"date": "2022-05-25", "close": 183.83, "volume": 28030190.0}, {"date": "2022-05-26", "close": 191.63, "volume": 23056460.0}, {"date": "2022-05-27", "close": 195.13, "volume": 22562730.0}, {"date": "2022-05-31", "close": 193.64, "volume": 26131100.0}, {"date": "2022-06-01", "close": 188.64, "volume": 36623500.0}, {"date": "2022-06-02", "close": 198.86, "volume": 31951580.0}, {"date": "2022-06-03", "close": 190.78, "volume": 19464990.0}, {"date": "2022-06-06", "close": 194.25, "volume": 30574240.0}, {"date": "2022-06-07", "close": 195.65, "volume": 18828690.0}, {"date": "2022-06-08", "close": 196.64, "volume": 22267150.0}, {"date": "2022-06-09", "close": 184.0, "volume": 23501580.0}, {"date": "2022-06-10", "close": 175.57, "volume": 27478350.0}, {"date": "2022-06-13", "close": 164.26, "volume": 31749300.0}, {"date": "2022-06-14", "close": 163.73, "volume": 27244270.0}, {"date": "2022-06-15", "close": 169.35, "volume": 30008250.0}, {"date": "2022-06-16", "close": 160.87, "volume": 26944140.0}, {"date": "2022-06-17", "close": 163.74, "volume": 31374220.0}, {"date": "2022-06-21", "close": 157.05, "volume": 50724900.0}, {"date": "2022-06-22", "close": 155.85, "volume": 47596820.0}, {"date": "2022-06-23", "close": 158.75, "volume": 40499200.0}, {"date": "2022-06-24", "close": 170.16, "volume": 68736010.0}, {"date": "2022-06-27", "close": 169.49, "volume": 29174560.0}, {"date": "2022-06-28", "close": 160.68, "volume": 27788730.0}, {"date": "2022-06-29", "close": 163.94, "volume": 28595240.0}, {"date": "2022-06-30", "close": 161.25, "volume": 35250610.0}, {"date": "2022-07-01", "close": 160.03, "volume": 31423930.0}, {"date": "2022-07-05", "close": 168.19, "volume": 28664800.0}, {"date": "2022-07-06", "close": 169.77, "volume": 23085920.0}, {"date": "2022-07-07", "close": 172.19, "volume": 24083370.0}, {"date": "2022-07-08", "close": 170.88, "volume": 19249240.0}, {"date": "2022-07-11", "close": 162.88, "volume": 21905130.0}, {"date": "2022-07-12", "close": 163.27, "volume": 16639660.0}, {"date": "2022-07-13", "close": 163.49, "volume": 16555140.0}, {"date": "2022-07-14", "close": 158.05, "volume": 23765170.0}, {"date": "2022-07-15", "close": 164.7, "volume": 23342810.0}, {"date": "2022-07-18", "close": 167.23, "volume": 23574340.0}, {"date": "2022-07-19", "close": 175.78, "volume": 25933680.0}, {"date": "2022-07-20", "close": 183.09, "volume": 24784270.0}, {"date": "2022-07-21", "close": 183.17, "volume": 27195820.0}, {"date": "2022-07-22", "close": 169.27, "volume": 42583920.0}, {"date": "2022-07-25", "close": 166.65, "volume": 26166330.0}, {"date": "2022-07-26", "close": 159.15, "volume": 28468420.0}, {"date": "2022-07-27", "close": 169.58, "volume": 43846560.0}, {"date": "2022-07-28", "close": 160.72, "volume": 73214330.0}, {"date": "2022-07-29", "close": 159.1, "volume": 42065400.0}, {"date": "2022-08-01", "close": 159.93, "volume": 40596700.0}, {"date": "2022-08-02", "close": 160.19, "volume": 27374520.0}, {"date": "2022-08-03", "close": 168.8, "volume": 31717530.0}, {"date": "2022-08-04", "close": 170.57, "volume": 23938210.0}, {"date": "2022-08-05", "close": 167.11, "volume": 25832700.0}, {"date": "2022-08-08", "close": 170.25, "volume": 27299110.0}, {"date": "2022-08-09", "close": 168.53, "volume": 18655060.0}, {"date": "2022-08-10", "close": 178.34, "volume": 30262130.0}, {"date": "2022-08-11", "close": 177.49, "volume": 24079060.0}, {"date": "2022-08-12", "close": 180.5, "volume": 21274050.0}, {"date": "2022-08-15", "close": 180.89, "volume": 15878670.0}, {"date": "2022-08-16", "close": 179.47, "volume": 21156710.0}, {"date": "2022-08-17", "close": 174.85, "volume": 20118130.0}, {"date": "2022-08-18", "close": 174.66, "volume": 18844450.0}, {"date": "2022-08-19", "close": 167.96, "volume": 26240800.0}, {"date": "2022-08-22", "close": 163.05, "volume": 19499710.0}, {"date": "2022-08-23", "close": 161.11, "volume": 18111780.0}, {"date": "2022-08-24", "close": 163.26, "volume": 20891480.0}, {"date": "2022-08-25", "close": 168.78, "volume": 15550510.0}, {"date": "2022-08-26", "close": 161.78, "volume": 24023630.0}, {"date": "2022-08-29", "close": 159.17, "volume": 20052660.0}, {"date": "2022-08-30", "close": 157.16, "volume": 19567950.0}, {"date": "2022-08-31", "close": 162.93, "volume": 40952980.0}, {"date": "2022-09-01", "close": 165.36, "volume": 30145680.0}, {"date": "2022-09-02", "close": 160.32, "volume": 22634190.0}, {"date": "2022-09-06", "close": 158.54, "volume": 19339780.0}, {"date": "2022-09-07", "close": 160.39, "volume": 16831180.0}, {"date": "2022-09-08", "close": 162.06, "volume": 22530790.0}, {"date": "2022-09-09", "close": 169.15, "volume": 22129800.0}, {"date": "2022-09-12", "close": 168.96, "volume": 23220410.0}, {"date": "2022-09-13", "close": 153.13, "volume": 44444060.0}, {"date": "2022-09-14", "close": 151.47, "volume": 43064200.0}, {"date": "2022-09-15", "close": 149.55, "volume": 34606350.0}, {"date": "2022-09-16", "close": 146.29, "volume": 40122820.0}, {"date": "2022-09-19", "close": 148.02, "volume": 22169480.0}, {"date": "2022-09-20", "close": 146.09, "volume": 23217350.0}, {"date": "2022-09-21", "close": 142.12, "volume": 38338610.0}, {"date": "2022-09-22", "close": 142.82, "volume": 34418520.0}, {"date": "2022-09-23", "close": 140.41, "volume": 31710690.0}, {"date": "2022-09-26", "close": 136.37, "volume": 30497020.0}, {"date": "2022-09-27", "close": 134.4, "volume": 30826470.0}, {"date": "2022-09-28", "close": 141.61, "volume": 32658480.0}, {"date": "2022-09-29", "close": 136.41, "volume": 38985410.0}, {"date": "2022-09-30", "close": 135.68, "volume": 33166390.0}, {"date": "2022-10-03", "close": 138.61, "volume": 27723060.0}, {"date": "2022-10-04", "close": 140.28, "volume": 34670730.0}, {"date": "2022-10-05", "close": 138.98, "volume": 27979350.0}, {"date": "2022-10-06", "close": 139.07, "volume": 36231060.0}, {"date": "2022-10-07", "close": 133.45, "volume": 33214770.0}, {"date": "2022-10-10", "close": 133.79, "volume": 24023980.0}, {"date": "2022-10-11", "close": 128.54, "volume": 38481400.0}, {"date": "2022-10-12", "close": 127.5, "volume": 34605250.0}, {"date": "2022-10-13", "close": 130.29, "volume": 34325720.0}, {"date": "2022-10-14", "close": 126.76, "volume": 23559410.0}, {"date": "2022-10-17", "close": 134.04, "volume": 29612250.0}, {"date": "2022-10-18", "close": 132.8, "volume": 25444980.0}, {"date": "2022-10-19", "close": 133.23, "volume": 30691050.0}, {"date": "2022-10-20", "close": 131.53, "volume": 26356280.0}, {"date": "2022-10-21", "close": 130.01, "volume": 46348650.0}, {"date": "2022-10-24", "close": 129.72, "volume": 63563450.0}, {"date": "2022-10-25", "close": 137.51, "volume": 38433220.0}, {"date": "2022-10-26", "close": 129.82, "volume": 89294680.0}, {"date": "2022-10-27", "close": 97.94, "volume": 232316600.0}, {"date": "2022-10-28", "close": 99.2, "volume": 95928310.0}, {"date": "2022-10-31", "close": 93.16, "volume": 121361400.0}, {"date": "2022-11-01", "close": 95.2, "volume": 110189600.0}, {"date": "2022-11-02", "close": 90.54, "volume": 71821060.0}, {"date": "2022-11-03", "close": 88.91, "volume": 60664010.0}, {"date": "2022-11-04", "close": 90.79, "volume": 55638060.0}, {"date": "2022-11-07", "close": 96.72, "volume": 81987300.0}, {"date": "2022-11-08", "close": 96.47, "volume": 52088320.0}, {"date": "2022-11-09", "close": 101.47, "volume": 107677300.0}, {"date": "2022-11-10", "close": 111.87, "volume": 80670960.0}, {"date": "2022-11-11", "close": 113.02, "volume": 59961740.0}, {"date": "2022-11-14", "close": 114.22, "volume": 53394970.0}, {"date": "2022-11-15", "close": 117.08, "volume": 50670500.0}, {"date": "2022-11-16", "close": 113.23, "volume": 33287770.0}, {"date": "2022-11-17", "close": 111.45, "volume": 35093820.0}, {"date": "2022-11-18", "close": 112.05, "volume": 33357710.0}, {"date": "2022-11-21", "close": 109.86, "volume": 24351070.0}, {"date": "2022-11-22", "close": 111.44, "volume": 29028960.0}, {"date": "2022-11-23", "close": 112.24, "volume": 21343080.0}, {"date": "2022-11-25", "close": 111.41, "volume": 12007570.0}, {"date": "2022-11-28", "close": 108.78, "volume": 23332820.0}, {"date": "2022-11-29", "close": 109.46, "volume": 23899240.0}, {"date": "2022-11-30", "close": 118.1, "volume": 43348560.0}, {"date": "2022-12-01", "close": 120.44, "volume": 36551370.0}, {"date": "2022-12-02", "close": 123.49, "volume": 39950460.0}, {"date": "2022-12-05", "close": 122.43, "volume": 35474880.0}, {"date": "2022-12-06", "close": 114.12, "volume": 43689180.0}, {"date": "2022-12-07", "close": 113.93, "volume": 29461140.0}, {"date": "2022-12-08", "close": 115.33, "volume": 30619420.0}, {"date": "2022-12-09", "close": 115.9, "volume": 26033350.0}, {"date": "2022-12-12", "close": 114.71, "volume": 24747060.0}, {"date": "2022-12-13", "close": 120.15, "volume": 44701050.0}, {"date": "2022-12-14", "close": 121.59, "volume": 36922040.0}, {"date": "2022-12-15", "close": 116.15, "volume": 34530970.0}, {"date": "2022-12-16", "close": 119.43, "volume": 67064000.0}, {"date": "2022-12-19", "close": 114.48, "volume": 29769880.0}, {"date": "2022-12-20", "close": 117.09, "volume": 28742500.0}, {"date": "2022-12-21", "close": 119.76, "volume": 20392800.0}, {"date": "2022-12-22", "close": 117.12, "volume": 23618120.0}, {"date": "2022-12-23", "close": 118.04, "volume": 17796630.0}, {"date": "2022-12-27", "close": 116.88, "volume": 21392310.0}, {"date": "2022-12-28", "close": 115.62, "volume": 19612470.0}, {"date": "2022-12-29", "close": 120.26, "volume": 22366190.0}, {"date": "2022-12-30", "close": 120.34, "volume": 19583830.0}, {"date": "2023-01-03", "close": 124.74, "volume": 35528530.0}, {"date": "2023-01-04", "close": 127.37, "volume": 32397090.0}, {"date": "2023-01-05", "close": 126.94, "volume": 25447100.0}, {"date": "2023-01-06", "close": 130.02, "volume": 27584500.0}, {"date": "2023-01-09", "close": 129.47, "volume": 26649150.0}, {"date": "2023-01-10", "close": 132.99, "volume": 28684430.0}, {"date": "2023-01-11", "close": 132.89, "volume": 25423050.0}, {"date": "2023-01-12", "close": 136.71, "volume": 30757730.0}, {"date": "2023-01-13", "close": 136.98, "volume": 22423840.0}, {"date": "2023-01-17", "close": 135.36, "volume": 21147590.0}, {"date": "2023-01-18", "close": 133.02, "volume": 20215490.0}, {"date": "2023-01-19", "close": 136.15, "volume": 28625230.0}, {"date": "2023-01-20", "close": 139.37, "volume": 28688630.0}, {"date": "2023-01-23", "close": 143.27, "volume": 27470090.0}, {"date": "2023-01-24", "close": 143.14, "volume": 21970190.0}, {"date": "2023-01-25", "close": 141.5, "volume": 26622020.0}, {"date": "2023-01-26", "close": 147.3, "volume": 25482080.0}, {"date": "2023-01-27", "close": 151.74, "volume": 35771870.0}, {"date": "2023-01-30", "close": 147.06, "volume": 28040100.0}, {"date": "2023-01-31", "close": 148.97, "volume": 29842110.0}, {"date": "2023-02-01", "close": 153.12, "volume": 55661020.0}, {"date": "2023-02-02", "close": 188.77, "volume": 150475700.0}, {"date": "2023-02-03", "close": 186.53, "volume": 76809700.0}, {"date": "2023-02-06", "close": 186.06, "volume": 42483810.0}, {"date": "2023-02-07", "close": 191.62, "volume": 47080660.0}, {"date": "2023-02-08", "close": 183.43, "volume": 36139070.0}, {"date": "2023-02-09", "close": 177.92, "volume": 37118810.0}, {"date": "2023-02-10", "close": 174.15, "volume": 33433570.0}, {"date": "2023-02-13", "close": 179.43, "volume": 31463220.0}, {"date": "2023-02-14", "close": 179.48, "volume": 24034630.0}, {"date": "2023-02-15", "close": 177.16, "volume": 25337970.0}, {"date": "2023-02-16", "close": 172.44, "volume": 25827470.0}, {"date": "2023-02-17", "close": 172.88, "volume": 24171260.0}, {"date": "2023-02-21", "close": 172.08, "volume": 34592580.0}, {"date": "2023-02-22", "close": 171.12, "volume": 22433160.0}, {"date": "2023-02-23", "close": 172.04, "volume": 20017780.0}, {"date": "2023-02-24", "close": 170.39, "volume": 19791330.0}, {"date": "2023-02-27", "close": 169.54, "volume": 19277000.0}, {"date": "2023-02-28", "close": 174.94, "volume": 46051120.0}, {"date": "2023-03-01", "close": 173.42, "volume": 30998380.0}, {"date": "2023-03-02", "close": 174.53, "volume": 17360710.0}, {"date": "2023-03-03", "close": 185.25, "volume": 45877690.0}, {"date": "2023-03-06", "close": 184.9, "volume": 33209390.0}, {"date": "2023-03-07", "close": 184.51, "volume": 36701500.0}, {"date": "2023-03-08", "close": 184.97, "volume": 19432410.0}, {"date": "2023-03-09", "close": 181.69, "volume": 26582750.0}, {"date": "2023-03-10", "close": 179.51, "volume": 25665030.0}, {"date": "2023-03-13", "close": 180.9, "volume": 24727970.0}, {"date": "2023-03-14", "close": 194.02, "volume": 41642630.0}, {"date": "2023-03-15", "close": 197.75, "volume": 42123550.0}, {"date": "2023-03-16", "close": 204.93, "volume": 50819660.0}, {"date": "2023-03-17", "close": 195.61, "volume": 50141100.0}, {"date": "2023-03-20", "close": 197.81, "volume": 25186320.0}, {"date": "2023-03-21", "close": 202.16, "volume": 31826950.0}, {"date": "2023-03-22", "close": 199.81, "volume": 28477760.0}, {"date": "2023-03-23", "close": 204.28, "volume": 27389670.0}, {"date": "2023-03-24", "close": 206.01, "volume": 27733040.0}, {"date": "2023-03-27", "close": 202.84, "volume": 18527180.0}, {"date": "2023-03-28", "close": 200.68, "volume": 19127300.0}, {"date": "2023-03-29", "close": 205.35, "volume": 18851140.0}, {"date": "2023-03-30", "close": 207.84, "volume": 22608300.0}, {"date": "2023-03-31", "close": 211.94, "volume": 25440270.0}, {"date": "2023-04-03", "close": 213.07, "volume": 17924610.0}, {"date": "2023-04-04", "close": 214.72, "volume": 21026370.0}, {"date": "2023-04-05", "close": 211.48, "volume": 19396630.0}, {"date": "2023-04-06", "close": 216.1, "volume": 26104410.0}, {"date": "2023-04-10", "close": 214.75, "volume": 16106070.0}, {"date": "2023-04-11", "close": 213.85, "volume": 16710100.0}, {"date": "2023-04-12", "close": 214.0, "volume": 18972170.0}, {"date": "2023-04-13", "close": 220.35, "volume": 23310360.0}, {"date": "2023-04-14", "close": 221.49, "volume": 21591210.0}, {"date": "2023-04-17", "close": 218.86, "volume": 15481870.0}, {"date": "2023-04-18", "close": 217.89, "volume": 12280980.0}, {"date": "2023-04-19", "close": 215.7, "volume": 15898080.0}, {"date": "2023-04-20", "close": 213.07, "volume": 16475440.0}, {"date": "2023-04-21", "close": 212.89, "volume": 17717170.0}, {"date": "2023-04-24", "close": 212.79, "volume": 15750920.0}, {"date": "2023-04-25", "close": 207.55, "volume": 19198180.0}, {"date": "2023-04-26", "close": 209.4, "volume": 41992730.0}, {"date": "2023-04-27", "close": 238.56, "volume": 71196530.0}, {"date": "2023-04-28", "close": 240.32, "volume": 39554040.0}, {"date": "2023-05-01", "close": 243.18, "volume": 29143910.0}, {"date": "2023-05-02", "close": 239.24, "volume": 24350150.0}, {"date": "2023-05-03", "close": 237.03, "volume": 34463860.0}, {"date": "2023-05-04", "close": 233.52, "volume": 17889390.0}, {"date": "2023-05-05", "close": 232.78, "volume": 27000480.0}, {"date": "2023-05-08", "close": 233.27, "volume": 16400530.0}, {"date": "2023-05-09", "close": 233.37, "volume": 16865590.0}, {"date": "2023-05-10", "close": 233.08, "volume": 19119010.0}, {"date": "2023-05-11", "close": 235.79, "volume": 20448990.0}, {"date": "2023-05-12", "close": 233.81, "volume": 16161450.0}, {"date": "2023-05-15", "close": 238.86, "volume": 20653230.0}, {"date": "2023-05-16", "close": 238.82, "volume": 18163770.0}, {"date": "2023-05-17", "close": 242.485, "volume": 21193080.0}, {"date": "2023-05-18", "close": 246.85, "volume": 22943300.0}, {"date": "2023-05-19", "close": 245.64, "volume": 21733580.0}, {"date": "2023-05-22", "close": 248.32, "volume": 27738480.0}, {"date": "2023-05-23", "close": 246.74, "volume": 17748120.0}, {"date": "2023-05-24", "close": 249.21, "volume": 17724340.0}, {"date": "2023-05-25", "close": 252.69, "volume": 22371440.0}, {"date": "2023-05-26", "close": 262.04, "volume": 25768660.0}, {"date": "2023-05-30", "close": 262.52, "volume": 23816480.0}, {"date": "2023-05-31", "close": 264.72, "volume": 25473690.0}, {"date": "2023-06-01", "close": 272.61, "volume": 25609510.0}, {"date": "2023-06-02", "close": 272.61, "volume": 19416930.0}, {"date": "2023-06-05", "close": 271.39, "volume": 20742950.0}, {"date": "2023-06-06", "close": 271.12, "volume": 19419010.0}, {"date": "2023-06-07", "close": 263.6, "volume": 26163630.0}, {"date": "2023-06-08", "close": 264.58, "volume": 20899360.0}, {"date": "2023-06-09", "close": 264.95, "volume": 16949790.0}, {"date": "2023-06-12", "close": 271.05, "volume": 15471700.0}, {"date": "2023-06-13", "close": 271.32, "volume": 16164020.0}, {"date": "2023-06-14", "close": 273.35, "volume": 19175070.0}, {"date": "2023-06-15", "close": 281.83, "volume": 25973460.0}, {"date": "2023-06-16", "close": 281.0, "volume": 43127730.0}, {"date": "2023-06-20", "close": 284.33, "volume": 20701590.0}, {"date": "2023-06-21", "close": 281.64, "volume": 20556170.0}, {"date": "2023-06-22", "close": 284.88, "volume": 17563060.0}, {"date": "2023-06-23", "close": 288.73, "volume": 51092040.0}, {"date": "2023-06-26", "close": 278.47, "volume": 24232650.0}, {"date": "2023-06-27", "close": 287.05, "volume": 26108260.0}, {"date": "2023-06-28", "close": 285.29, "volume": 16722120.0}, {"date": "2023-06-29", "close": 281.53, "volume": 15395690.0}, {"date": "2023-06-30", "close": 286.98, "volume": 19694870.0}, {"date": "2023-07-03", "close": 286.02, "volume": 8608555.0}, {"date": "2023-07-05", "close": 294.37, "volume": 33865460.0}, {"date": "2023-07-06", "close": 291.99, "volume": 47733830.0}, {"date": "2023-07-07", "close": 290.53, "volume": 25585980.0}, {"date": "2023-07-10", "close": 294.1, "volume": 37058310.0}, {"date": "2023-07-11", "close": 298.29, "volume": 27585920.0}, {"date": "2023-07-12", "close": 309.34, "volume": 36677130.0}, {"date": "2023-07-13", "close": 313.41, "volume": 30280970.0}, {"date": "2023-07-14", "close": 308.87, "volume": 23054110.0}, {"date": "2023-07-17", "close": 310.62, "volume": 25323130.0}, {"date": "2023-07-18", "close": 312.05, "volume": 20764580.0}, {"date": "2023-07-19", "close": 316.01, "volume": 21763690.0}, {"date": "2023-07-20", "close": 302.52, "volume": 23836880.0}, {"date": "2023-07-21", "close": 294.26, "volume": 42139260.0}, {"date": "2023-07-24", "close": 291.61, "volume": 24949410.0}, {"date": "2023-07-25", "close": 294.47, "volume": 19585580.0}, {"date": "2023-07-26", "close": 298.57, "volume": 47256930.0}, {"date": "2023-07-27", "close": 311.71, "volume": 64229170.0}, {"date": "2023-07-28", "close": 325.48, "volume": 39220270.0}, {"date": "2023-07-31", "close": 318.6, "volume": 25799600.0}, {"date": "2023-08-01", "close": 322.71, "volume": 22889870.0}, {"date": "2023-08-02", "close": 314.31, "volume": 20461090.0}, {"date": "2023-08-03", "close": 313.19, "volume": 15215420.0}, {"date": "2023-08-04", "close": 310.73, "volume": 17612760.0}, {"date": "2023-08-07", "close": 316.56, "volume": 16236500.0}, {"date": "2023-08-08", "close": 312.64, "volume": 15183530.0}, {"date": "2023-08-09", "close": 305.21, "volume": 19955780.0}, {"date": "2023-08-10", "close": 305.74, "volume": 14358900.0}, {"date": "2023-08-11", "close": 301.64, "volume": 14046250.0}, {"date": "2023-08-14", "close": 306.19, "volume": 15641920.0}, {"date": "2023-08-15", "close": 301.95, "volume": 11623610.0}, {"date": "2023-08-16", "close": 294.29, "volume": 18547740.0}, {"date": "2023-08-17", "close": 285.09, "volume": 23950090.0}, {"date": "2023-08-18", "close": 283.25, "volume": 35347930.0}, {"date": "2023-08-21", "close": 289.9, "volume": 20181480.0}, {"date": "2023-08-22", "close": 287.6, "volume": 12999910.0}, {"date": "2023-08-23", "close": 294.24, "volume": 18287000.0}, {"date": "2023-08-24", "close": 286.75, "volume": 18360880.0}, {"date": "2023-08-25", "close": 285.5, "volume": 23701440.0}, {"date": "2023-08-28", "close": 290.26, "volume": 14239290.0}, {"date": "2023-08-29", "close": 297.99, "volume": 20844520.0}, {"date": "2023-08-30", "close": 295.1, "volume": 17717020.0}, {"date": "2023-08-31", "close": 295.89, "volume": 17229870.0}, {"date": "2023-09-01", "close": 296.38, "volume": 12842260.0}, {"date": "2023-09-05", "close": 300.15, "volume": 14955990.0}, {"date": "2023-09-06", "close": 299.17, "volume": 15418090.0}, {"date": "2023-09-07", "close": 298.67, "volume": 33748740.0}, {"date": "2023-09-08", "close": 297.89, "volume": 17572200.0}, {"date": "2023-09-11", "close": 307.56, "volume": 19489330.0}, {"date": "2023-09-12", "close": 301.66, "volume": 13480400.0}, {"date": "2023-09-13", "close": 305.06, "volume": 13210920.0}, {"date": "2023-09-14", "close": 311.72, "volume": 19343100.0}, {"date": "2023-09-15", "close": 300.31, "volume": 28131140.0}, {"date": "2023-09-18", "close": 302.55, "volume": 14234160.0}, {"date": "2023-09-19", "close": 305.07, "volume": 15931620.0}, {"date": "2023-09-20", "close": 299.67, "volume": 19379520.0}, {"date": "2023-09-21", "close": 295.73, "volume": 21319580.0}, {"date": "2023-09-22", "close": 299.08, "volume": 25369590.0}, {"date": "2023-09-25", "close": 300.83, "volume": 18987010.0}, {"date": "2023-09-26", "close": 298.96, "volume": 19417160.0}, {"date": "2023-09-27", "close": 297.74, "volume": 36429840.0}, {"date": "2023-09-28", "close": 303.96, "volume": 22167080.0}, {"date": "2023-09-29", "close": 300.21, "volume": 25373700.0}, {"date": "2023-10-02", "close": 306.82, "volume": 16265570.0}, {"date": "2023-10-03", "close": 300.94, "volume": 17362250.0}, {"date": "2023-10-04", "close": 305.58, "volume": 16880480.0}, {"date": "2023-10-05", "close": 304.79, "volume": 19129960.0}, {"date": "2023-10-06", "close": 315.43, "volume": 21803860.0}, {"date": "2023-10-09", "close": 318.36, "volume": 22503660.0}, {"date": "2023-10-10", "close": 321.84, "volume": 19037970.0}, {"date": "2023-10-11", "close": 327.82, "volume": 22036300.0}, {"date": "2023-10-12", "close": 324.16, "volume": 20530520.0}, {"date": "2023-10-13", "close": 314.69, "volume": 21360790.0}, {"date": "2023-10-16", "close": 321.15, "volume": 16536110.0}, {"date": "2023-10-17", "close": 324.0, "volume": 16387800.0}, {"date": "2023-10-18", "close": 316.97, "volume": 16851000.0}, {"date": "2023-10-19", "close": 312.81, "volume": 18709160.0}, {"date": "2023-10-20", "close": 308.65, "volume": 22312280.0}, {"date": "2023-10-23", "close": 314.01, "volume": 17796790.0}, {"date": "2023-10-24", "close": 312.55, "volume": 19525490.0}, {"date": "2023-10-25", "close": 299.53, "volume": 42192470.0}, {"date": "2023-10-26", "close": 288.35, "volume": 66684140.0}, {"date": "2023-10-27", "close": 296.73, "volume": 29596260.0}, {"date": "2023-10-30", "close": 302.66, "volume": 28435050.0}, {"date": "2023-10-31", "close": 301.27, "volume": 19434170.0}, {"date": "2023-11-01", "close": 311.85, "volume": 20434580.0}, {"date": "2023-11-02", "close": 310.87, "volume": 21631820.0}, {"date": "2023-11-03", "close": 314.6, "volume": 16764320.0}, {"date": "2023-11-06", "close": 315.8, "volume": 12887700.0}, {"date": "2023-11-07", "close": 318.82, "volume": 14055610.0}, {"date": "2023-11-08", "close": 319.78, "volume": 13609700.0}, {"date": "2023-11-09", "close": 320.55, "volume": 16103070.0}, {"date": "2023-11-10", "close": 328.77, "volume": 19116920.0}, {"date": "2023-11-13", "close": 329.19, "volume": 16908950.0}, {"date": "2023-11-14", "close": 336.31, "volume": 17179400.0}, {"date": "2023-11-15", "close": 332.71, "volume": 14531180.0}, {"date": "2023-11-16", "close": 334.19, "volume": 18932570.0}, {"date": "2023-11-17", "close": 335.04, "volume": 14519210.0}, {"date": "2023-11-20", "close": 339.97, "volume": 16976130.0}, {"date": "2023-11-21", "close": 336.98, "volume": 12027860.0}, {"date": "2023-11-22", "close": 341.49, "volume": 10715180.0}, {"date": "2023-11-24", "close": 338.23, "volume": 5467488.0}, {"date": "2023-11-27", "close": 334.7, "volume": 15684450.0}, {"date": "2023-11-28", "close": 338.99, "volume": 12637250.0}, {"date": "2023-11-29", "close": 332.2, "volume": 16024500.0}, {"date": "2023-11-30", "close": 327.15, "volume": 23146390.0}, {"date": "2023-12-01", "close": 324.82, "volume": 15276380.0}, {"date": "2023-12-04", "close": 320.02, "volume": 19037080.0}, {"date": "2023-12-05", "close": 318.29, "volume": 16952130.0}, {"date": "2023-12-06", "close": 317.45, "volume": 11294340.0}, {"date": "2023-12-07", "close": 326.59, "volume": 15905080.0}, {"date": "2023-12-08", "close": 332.75, "volume": 14087350.0}, {"date": "2023-12-11", "close": 325.28, "volume": 25802460.0}, {"date": "2023-12-12", "close": 334.22, "volume": 18485460.0}, {"date": "2023-12-13", "close": 334.74, "volume": 16353320.0}, {"date": "2023-12-14", "close": 333.17, "volume": 19607340.0}, {"date": "2023-12-15", "close": 334.92, "volume": 31776850.0}, {"date": "2023-12-18", "close": 344.62, "volume": 18993850.0}, {"date": "2023-12-19", "close": 350.36, "volume": 17729360.0}, {"date": "2023-12-20", "close": 349.28, "volume": 16369850.0}, {"date": "2023-12-21", "close": 354.09, "volume": 15289560.0}, {"date": "2023-12-22", "close": 353.39, "volume": 11772780.0}, {"date": "2023-12-26", "close": 354.83, "volume": 9898614.0}, {"date": "2023-12-27", "close": 357.83, "volume": 13207930.0}, {"date": "2023-12-28", "close": 358.32, "volume": 11798810.0}, {"date": "2023-12-29", "close": 353.96, "volume": 14987090.0}, {"date": "2024-01-02", "close": 346.29, "volume": 19042150.0}, {"date": "2024-01-03", "close": 344.47, "volume": 15451130.0}, {"date": "2024-01-04", "close": 347.12, "volume": 12099900.0}, {"date": "2024-01-05", "close": 351.95, "volume": 13750910.0}, {"date": "2024-01-08", "close": 358.66, "volume": 13890220.0}, {"date": "2024-01-09", "close": 357.43, "volume": 13463870.0}, {"date": "2024-01-10", "close": 370.47, "volume": 22117210.0}, {"date": "2024-01-11", "close": 369.67, "volume": 17205390.0}, {"date": "2024-01-12", "close": 374.49, "volume": 19310050.0}, {"date": "2024-01-16", "close": 367.46, "volume": 15306890.0}, {"date": "2024-01-17", "close": 368.37, "volume": 12724780.0}, {"date": "2024-01-18", "close": 376.13, "volume": 16354330.0}, {"date": "2024-01-19", "close": 383.45, "volume": 21670810.0}, {"date": "2024-01-22", "close": 381.78, "volume": 17680450.0}, {"date": "2024-01-23", "close": 385.2, "volume": 15506100.0}, {"date": "2024-01-24", "close": 390.7, "volume": 15604290.0}, {"date": "2024-01-25", "close": 393.18, "volume": 15091080.0}, {"date": "2024-01-26", "close": 394.14, "volume": 13159290.0}, {"date": "2024-01-29", "close": 401.02, "volume": 18742430.0}, {"date": "2024-01-30", "close": 400.06, "volume": 18614730.0}, {"date": "2024-01-31", "close": 390.14, "volume": 20180820.0}, {"date": "2024-02-01", "close": 394.78, "volume": 29727050.0}, {"date": "2024-02-02", "close": 474.99, "volume": 84707650.0}, {"date": "2024-02-05", "close": 459.41, "volume": 40832380.0}, {"date": "2024-02-06", "close": 454.72, "volume": 21655210.0}, {"date": "2024-02-07", "close": 469.59, "volume": 23065990.0}, {"date": "2024-02-08", "close": 470.0, "volume": 18815100.0}, {"date": "2024-02-09", "close": 468.11, "volume": 18413140.0}, {"date": "2024-02-12", "close": 468.9, "volume": 19381960.0}, {"date": "2024-02-13", "close": 460.12, "volume": 20916600.0}, {"date": "2024-02-14", "close": 473.28, "volume": 16858400.0}, {"date": "2024-02-15", "close": 484.03, "volume": 24212330.0}, {"date": "2024-02-16", "close": 473.32, "volume": 23324620.0}, {"date": "2024-02-20", "close": 471.75, "volume": 18015520.0}, {"date": "2024-02-21", "close": 468.03, "volume": 12977050.0}, {"date": "2024-02-22", "close": 486.13, "volume": 21625810.0}, {"date": "2024-02-23", "close": 484.03, "volume": 18374290.0}, {"date": "2024-02-26", "close": 481.74, "volume": 12101420.0}, {"date": "2024-02-27", "close": 487.05, "volume": 10809600.0}, {"date": "2024-02-28", "close": 484.02, "volume": 12715490.0}, {"date": "2024-02-29", "close": 490.13, "volume": 17732050.0}, {"date": "2024-03-01", "close": 502.3, "volume": 15884880.0}, {"date": "2024-03-04", "close": 498.19, "volume": 12324140.0}, {"date": "2024-03-05", "close": 490.22, "volume": 15325300.0}, {"date": "2024-03-06", "close": 496.09, "volume": 11757930.0}, {"date": "2024-03-07", "close": 512.19, "volume": 18586440.0}, {"date": "2024-03-08", "close": 505.95, "volume": 18597060.0}, {"date": "2024-03-11", "close": 483.59, "volume": 20428270.0}, {"date": "2024-03-12", "close": 499.75, "volume": 15448230.0}, {"date": "2024-03-13", "close": 495.57, "volume": 12090660.0}, {"date": "2024-03-14", "close": 491.83, "volume": 12620010.0}, {"date": "2024-03-15", "close": 484.1, "volume": 29153580.0}, {"date": "2024-03-18", "close": 496.98, "volume": 11755250.0}, {"date": "2024-03-19", "close": 496.24, "volume": 10903090.0}, {"date": "2024-03-20", "close": 505.52, "volume": 11711100.0}, {"date": "2024-03-21", "close": 507.76, "volume": 9712549.0}, {"date": "2024-03-22", "close": 509.58, "volume": 8120593.0}, {"date": "2024-03-25", "close": 503.02, "volume": 8380617.0}, {"date": "2024-03-26", "close": 495.89, "volume": 11205380.0}, {"date": "2024-03-27", "close": 493.86, "volume": 9989676.0}, {"date": "2024-03-28", "close": 485.58, "volume": 15212760.0}, {"date": "2024-04-01", "close": 491.35, "volume": 9247007.0}, {"date": "2024-04-02", "close": 497.37, "volume": 11081030.0}, {"date": "2024-04-03", "close": 506.74, "volume": 12099170.0}, {"date": "2024-04-04", "close": 510.92, "volume": 26476250.0}, {"date": "2024-04-05", "close": 527.34, "volume": 19263270.0}, {"date": "2024-04-08", "close": 519.25, "volume": 13260580.0}, {"date": "2024-04-09", "close": 516.9, "volume": 10881450.0}, {"date": "2024-04-10", "close": 519.83, "volume": 11418490.0}, {"date": "2024-04-11", "close": 523.16, "volume": 10369470.0}, {"date": "2024-04-12", "close": 511.9, "volume": 11984540.0}, {"date": "2024-04-15", "close": 500.23, "volume": 13512890.0}, {"date": "2024-04-16", "close": 499.76, "volume": 9847925.0}, {"date": "2024-04-17", "close": 494.17, "volume": 12193740.0}, {"date": "2024-04-18", "close": 501.8, "volume": 14808670.0}, {"date": "2024-04-19", "close": 481.07, "volume": 25215360.0}, {"date": "2024-04-22", "close": 481.73, "volume": 17271130.0}, {"date": "2024-04-23", "close": 496.1, "volume": 15079200.0}, {"date": "2024-04-24", "close": 493.5, "volume": 37772680.0}, {"date": "2024-04-25", "close": 441.38, "volume": 82890740.0}, {"date": "2024-04-26", "close": 443.29, "volume": 32691440.0}, {"date": "2024-04-29", "close": 432.62, "volume": 21502650.0}, {"date": "2024-04-30", "close": 430.17, "volume": 18429500.0}, {"date": "2024-05-01", "close": 439.19, "volume": 20344950.0}, {"date": "2024-05-02", "close": 441.68, "volume": 15221320.0}, {"date": "2024-05-03", "close": 451.96, "volume": 16489060.0}, {"date": "2024-05-06", "close": 465.68, "volume": 15094630.0}, {"date": "2024-05-07", "close": 468.24, "volume": 13406820.0}, {"date": "2024-05-08", "close": 472.6, "volume": 11683930.0}, {"date": "2024-05-09", "close": 475.42, "volume": 9437651.0}, {"date": "2024-05-10", "close": 476.2, "volume": 10750000.0}, {"date": "2024-05-13", "close": 468.01, "volume": 14668800.0}, {"date": "2024-05-14", "close": 471.85, "volume": 10478550.0}, {"date": "2024-05-15", "close": 481.54, "volume": 13100470.0}, {"date": "2024-05-16", "close": 473.23, "volume": 16608180.0}, {"date": "2024-05-17", "close": 471.91, "volume": 10807290.0}, {"date": "2024-05-20", "close": 468.84, "volume": 11745080.0}, {"date": "2024-05-21", "close": 464.63, "volume": 11742190.0}, {"date": "2024-05-22", "close": 467.78, "volume": 10078610.0}, {"date": "2024-05-23", "close": 465.78, "volume": 11747910.0}, {"date": "2024-05-24", "close": 478.22, "volume": 12024250.0}, {"date": "2024-05-28", "close": 479.92, "volume": 10175770.0}, {"date": "2024-05-29", "close": 474.36, "volume": 9226218.0}, {"date": "2024-05-30", "close": 467.05, "volume": 10735230.0}, {"date": "2024-05-31", "close": 466.83, "volume": 16919810.0}, {"date": "2024-06-03", "close": 477.49, "volume": 11279390.0}, {"date": "2024-06-04", "close": 476.99, "volume": 7088718.0}, {"date": "2024-06-05", "close": 495.06, "volume": 15690480.0}, {"date": "2024-06-06", "close": 493.76, "volume": 10667340.0}, {"date": "2024-06-07", "close": 492.96, "volume": 9380745.0}, {"date": "2024-06-10", "close": 502.6, "volume": 11236920.0}, {"date": "2024-06-11", "close": 507.47, "volume": 9673715.0}, {"date": "2024-06-12", "close": 508.84, "volume": 11983230.0}, {"date": "2024-06-13", "close": 504.1, "volume": 9954621.0}, {"date": "2024-06-14", "close": 504.16, "volume": 10243350.0}, {"date": "2024-06-17", "close": 506.63, "volume": 11266600.0}, {"date": "2024-06-18", "close": 499.49, "volume": 13060430.0}, {"date": "2024-06-20", "close": 501.7, "volume": 11801180.0}, {"date": "2024-06-21", "close": 494.78, "volume": 23130730.0}, {"date": "2024-06-24", "close": 498.91, "volume": 13525280.0}, {"date": "2024-06-25", "close": 510.6, "volume": 12109770.0}, {"date": "2024-06-26", "close": 513.12, "volume": 8882337.0}, {"date": "2024-06-27", "close": 519.56, "volume": 10121200.0}, {"date": "2024-06-28", "close": 504.22, "volume": 15855140.0}, {"date": "2024-07-01", "close": 504.68, "volume": 10328150.0}, {"date": "2024-07-02", "close": 509.5, "volume": 7739479.0}, {"date": "2024-07-03", "close": 509.96, "volume": 6005615.0}, {"date": "2024-07-05", "close": 539.91, "volume": 21354090.0}, {"date": "2024-07-08", "close": 529.32, "volume": 14917500.0}, {"date": "2024-07-09", "close": 530.0, "volume": 8769088.0}, {"date": "2024-07-10", "close": 534.69, "volume": 10983280.0}, {"date": "2024-07-11", "close": 512.7, "volume": 16458250.0}, {"date": "2024-07-12", "close": 498.87, "volume": 19750540.0}, {"date": "2024-07-15", "close": 496.16, "volume": 12539160.0}, {"date": "2024-07-16", "close": 489.79, "volume": 14075830.0}, {"date": "2024-07-17", "close": 461.99, "volume": 28076600.0}, {"date": "2024-07-18", "close": 475.85, "volume": 19267160.0}, {"date": "2024-07-19", "close": 476.79, "volume": 15149420.0}, {"date": "2024-07-22", "close": 487.4, "volume": 12023090.0}, {"date": "2024-07-23", "close": 488.69, "volume": 9455527.0}, {"date": "2024-07-24", "close": 461.27, "volume": 17649740.0}, {"date": "2024-07-25", "close": 453.41, "volume": 18240490.0}, {"date": "2024-07-26", "close": 465.7, "volume": 14222390.0}, {"date": "2024-07-29", "close": 465.71, "volume": 11339630.0}, {"date": "2024-07-30", "close": 463.19, "volume": 11390440.0}, {"date": "2024-07-31", "close": 474.83, "volume": 24285780.0}, {"date": "2024-08-01", "close": 497.74, "volume": 43083080.0}, {"date": "2024-08-02", "close": 488.14, "volume": 24044660.0}, {"date": "2024-08-05", "close": 475.73, "volume": 21396190.0}, {"date": "2024-08-06", "close": 494.09, "volume": 20954960.0}, {"date": "2024-08-07", "close": 488.92, "volume": 20105310.0}, {"date": "2024-08-08", "close": 509.63, "volume": 16156840.0}, {"date": "2024-08-09", "close": 517.77, "volume": 13696640.0}, {"date": "2024-08-12", "close": 515.95, "volume": 9767422.0}, {"date": "2024-08-13", "close": 528.54, "volume": 13743840.0}, {"date": "2024-08-14", "close": 526.76, "volume": 11444190.0}, {"date": "2024-08-15", "close": 537.33, "volume": 13482140.0}, {"date": "2024-08-16", "close": 527.42, "volume": 14776680.0}, {"date": "2024-08-19", "close": 529.28, "volume": 9879713.0}, {"date": "2024-08-20", "close": 526.73, "volume": 7944391.0}, {"date": "2024-08-21", "close": 535.16, "volume": 13423290.0}, {"date": "2024-08-22", "close": 531.93, "volume": 15708290.0}, {"date": "2024-08-23", "close": 528.0, "volume": 11323940.0}, {"date": "2024-08-26", "close": 521.12, "volume": 9584002.0}, {"date": "2024-08-27", "close": 519.1, "volume": 6282720.0}, {"date": "2024-08-28", "close": 516.78, "volume": 9106077.0}, {"date": "2024-08-29", "close": 518.22, "volume": 8317424.0}, {"date": "2024-08-30", "close": 521.31, "volume": 9157541.0}, {"date": "2024-09-03", "close": 511.76, "volume": 12459110.0}, {"date": "2024-09-04", "close": 512.74, "volume": 8335207.0}, {"date": "2024-09-05", "close": 516.86, "volume": 8640888.0}, {"date": "2024-09-06", "close": 500.27, "volume": 14744520.0}, {"date": "2024-09-09", "close": 504.79, "volume": 11047830.0}, {"date": "2024-09-10", "close": 504.79, "volume": 9899022.0}, {"date": "2024-09-11", "close": 511.83, "volume": 10782530.0}, {"date": "2024-09-12", "close": 525.6, "volume": 11993340.0}, {"date": "2024-09-13", "close": 524.62, "volume": 10321420.0}, {"date": "2024-09-16", "close": 533.28, "volume": 9527646.0}, {"date": "2024-09-17", "close": 536.315, "volume": 11690780.0}, {"date": "2024-09-18", "close": 537.95, "volume": 10323540.0}, {"date": "2024-09-19", "close": 559.1, "volume": 15646950.0}, {"date": "2024-09-20", "close": 561.35, "volume": 22066820.0}, {"date": "2024-09-23", "close": 564.41, "volume": 12830670.0}, {"date": "2024-09-24", "close": 563.33, "volume": 12992960.0}, {"date": "2024-09-25", "close": 568.31, "volume": 16543350.0}, {"date": "2024-09-26", "close": 567.84, "volume": 14400790.0}, {"date": "2024-09-27", "close": 567.36, "volume": 9398367.0}, {"date": "2024-09-30", "close": 572.44, "volume": 12807210.0}, {"date": "2024-10-01", "close": 576.47, "volume": 15259270.0}, {"date": "2024-10-02", "close": 572.81, "volume": 6524650.0}, {"date": "2024-10-03", "close": 582.77, "volume": 11580980.0}, {"date": "2024-10-04", "close": 595.94, "volume": 14199790.0}, {"date": "2024-10-07", "close": 584.78, "volume": 12014200.0}, {"date": "2024-10-08", "close": 592.89, "volume": 7857377.0}, {"date": "2024-10-09", "close": 590.51, "volume": 9529707.0}, {"date": "2024-10-10", "close": 583.83, "volume": 7740449.0}, {"date": "2024-10-11", "close": 589.95, "volume": 8587051.0}, {"date": "2024-10-14", "close": 590.42, "volume": 8251971.0}, {"date": "2024-10-15", "close": 586.27, "volume": 9564236.0}, {"date": "2024-10-16", "close": 576.79, "volume": 11268380.0}, {"date": "2024-10-17", "close": 576.93, "volume": 8701158.0}, {"date": "2024-10-18", "close": 576.47, "volume": 7694274.0}, {"date": "2024-10-21", "close": 575.16, "volume": 8171879.0}, {"date": "2024-10-22", "close": 582.01, "volume": 8544463.0}, {"date": "2024-10-23", "close": 563.69, "volume": 14248420.0}, {"date": "2024-10-24", "close": 567.78, "volume": 7184651.0}, {"date": "2024-10-25", "close": 573.25, "volume": 11337870.0}, {"date": "2024-10-28", "close": 578.16, "volume": 10925130.0}, {"date": "2024-10-29", "close": 593.28, "volume": 13019090.0}, {"date": "2024-10-30", "close": 591.8, "volume": 26864930.0}, {"date": "2024-10-31", "close": 567.58, "volume": 26838400.0}, {"date": "2024-11-01", "close": 567.16, "volume": 15303240.0}, {"date": "2024-11-04", "close": 560.68, "volume": 12064600.0}, {"date": "2024-11-05", "close": 572.43, "volume": 9775379.0}, {"date": "2024-11-06", "close": 572.05, "volume": 18305430.0}, {"date": "2024-11-07", "close": 591.7, "volume": 14653710.0}, {"date": "2024-11-08", "close": 589.34, "volume": 9415699.0}, {"date": "2024-11-11", "close": 583.17, "volume": 10209050.0}, {"date": "2024-11-12", "close": 584.82, "volume": 16287720.0}, {"date": "2024-11-13", "close": 580.0, "volume": 10757580.0}, {"date": "2024-11-14", "close": 577.16, "volume": 11053740.0}, {"date": "2024-11-15", "close": 554.08, "volume": 17712860.0}, {"date": "2024-11-18", "close": 554.4, "volume": 14346720.0}, {"date": "2024-11-19", "close": 561.09, "volume": 9522445.0}, {"date": "2024-11-20", "close": 565.52, "volume": 9797339.0}, {"date": "2024-11-21", "close": 563.09, "volume": 11154750.0}, {"date": "2024-11-22", "close": 559.14, "volume": 9164004.0}, {"date": "2024-11-25", "close": 565.11, "volume": 13599830.0}, {"date": "2024-11-26", "close": 573.54, "volume": 10356550.0}, {"date": "2024-11-27", "close": 569.2, "volume": 7200228.0}, {"date": "2024-11-29", "close": 574.32, "volume": 7130519.0}, {"date": "2024-12-02", "close": 592.83, "volume": 12522370.0}, {"date": "2024-12-03", "close": 613.65, "volume": 14907160.0}, {"date": "2024-12-04", "close": 613.78, "volume": 14697010.0}, {"date": "2024-12-05", "close": 608.93, "volume": 8081212.0}, {"date": "2024-12-06", "close": 623.77, "volume": 16935500.0}, {"date": "2024-12-09", "close": 613.57, "volume": 11426020.0}, {"date": "2024-12-10", "close": 619.32, "volume": 10938850.0}, {"date": "2024-12-11", "close": 632.68, "volume": 10837230.0}, {"date": "2024-12-12", "close": 630.79, "volume": 7474717.0}, {"date": "2024-12-13", "close": 620.35, "volume": 8453349.0}, {"date": "2024-12-16", "close": 624.24, "volume": 10885630.0}, {"date": "2024-12-17", "close": 619.44, "volume": 12897840.0}, {"date": "2024-12-18", "close": 597.19, "volume": 17075480.0}, {"date": "2024-12-19", "close": 595.57, "volume": 14958080.0}, {"date": "2024-12-20", "close": 585.25, "volume": 48989390.0}, {"date": "2024-12-23", "close": 599.85, "volume": 10205750.0}, {"date": "2024-12-24", "close": 607.75, "volume": 4726056.0}, {"date": "2024-12-26", "close": 603.35, "volume": 6091239.0}, {"date": "2024-12-27", "close": 599.81, "volume": 8084229.0}, {"date": "2024-12-30", "close": 591.24, "volume": 7025864.0}, {"date": "2024-12-31", "close": 585.51, "volume": 6019520.0}, {"date": "2025-01-02", "close": 599.24, "volume": 12682270.0}, {"date": "2025-01-03", "close": 604.63, "volume": 11436780.0}, {"date": "2025-01-06", "close": 630.2, "volume": 14560750.0}, {"date": "2025-01-07", "close": 617.89, "volume": 12071480.0}, {"date": "2025-01-08", "close": 610.72, "volume": 10085850.0}, {"date": "2025-01-10", "close": 615.86, "volume": 19256560.0}, {"date": "2025-01-13", "close": 608.33, "volume": 10785030.0}, {"date": "2025-01-14", "close": 594.25, "volume": 13597990.0}, {"date": "2025-01-15", "close": 617.12, "volume": 15524300.0}, {"date": "2025-01-16", "close": 611.3, "volume": 8355349.0}, {"date": "2025-01-17", "close": 612.77, "volume": 17280600.0}, {"date": "2025-01-21", "close": 616.46, "volume": 11674020.0}, {"date": "2025-01-22", "close": 623.5, "volume": 12274010.0}, {"date": "2025-01-23", "close": 636.45, "volume": 9910163.0}, {"date": "2025-01-24", "close": 647.49, "volume": 19065330.0}, {"date": "2025-01-27", "close": 659.88, "volume": 28399190.0}, {"date": "2025-01-28", "close": 674.33, "volume": 20950110.0}, {"date": "2025-01-29", "close": 676.49, "volume": 21377820.0}, {"date": "2025-01-30", "close": 687.0, "volume": 29322900.0}, {"date": "2025-01-31", "close": 689.18, "volume": 19331660.0}, {"date": "2025-02-03", "close": 697.46, "volume": 21415740.0}, {"date": "2025-02-04", "close": 704.19, "volume": 13826270.0}, {"date": "2025-02-05", "close": 704.87, "volume": 17793770.0}, {"date": "2025-02-06", "close": 711.99, "volume": 13080690.0}, {"date": "2025-02-07", "close": 714.52, "volume": 16427070.0}, {"date": "2025-02-10", "close": 717.4, "volume": 12904320.0}, {"date": "2025-02-11", "close": 719.8, "volume": 12997960.0}, {"date": "2025-02-12", "close": 725.38, "volume": 12016520.0}, {"date": "2025-02-13", "close": 728.56, "volume": 12569060.0}, {"date": "2025-02-14", "close": 736.67, "volume": 16901250.0}, {"date": "2025-02-18", "close": 716.37, "volume": 21938700.0}, {"date": "2025-02-19", "close": 703.77, "volume": 17535480.0}, {"date": "2025-02-20", "close": 694.84, "volume": 12587410.0}, {"date": "2025-02-21", "close": 683.55, "volume": 15660360.0}, {"date": "2025-02-24", "close": 668.13, "volume": 15676990.0}, {"date": "2025-02-25", "close": 657.5, "volume": 20579660.0}, {"date": "2025-02-26", "close": 673.7, "volume": 14488710.0}, {"date": "2025-02-27", "close": 658.24, "volume": 12500010.0}, {"date": "2025-02-28", "close": 668.2, "volume": 17534170.0}, {"date": "2025-03-03", "close": 655.05, "volume": 10843760.0}, {"date": "2025-03-04", "close": 640.0, "volume": 21495210.0}, {"date": "2025-03-05", "close": 656.47, "volume": 13770030.0}, {"date": "2025-03-06", "close": 627.93, "volume": 13446450.0}, {"date": "2025-03-07", "close": 625.66, "volume": 21375670.0}, {"date": "2025-03-10", "close": 597.99, "volume": 21999940.0}, {"date": "2025-03-11", "close": 605.71, "volume": 17401470.0}, {"date": "2025-03-12", "close": 619.56, "volume": 15746970.0}, {"date": "2025-03-13", "close": 590.64, "volume": 16480320.0}, {"date": "2025-03-14", "close": 607.6, "volume": 12364510.0}, {"date": "2025-03-17", "close": 604.9, "volume": 15473910.0}, {"date": "2025-03-18", "close": 582.36, "volume": 20297710.0}, {"date": "2025-03-19", "close": 584.06, "volume": 20537500.0}, {"date": "2025-03-20", "close": 586.0, "volume": 24336510.0}, {"date": "2025-03-21", "close": 596.25, "volume": 25015860.0}, {"date": "2025-03-24", "close": 618.85, "volume": 15741270.0}, {"date": "2025-03-25", "close": 626.31, "volume": 15312540.0}, {"date": "2025-03-26", "close": 610.98, "volume": 12661890.0}, {"date": "2025-03-27", "close": 602.58, "volume": 10436520.0}, {"date": "2025-03-28", "close": 576.74, "volume": 17602820.0}, {"date": "2025-03-31", "close": 576.36, "volume": 21124680.0}, {"date": "2025-04-01", "close": 586.0, "volume": 12836570.0}, {"date": "2025-04-02", "close": 583.93, "volume": 13470780.0}, {"date": "2025-04-03", "close": 531.62, "volume": 34777460.0}, {"date": "2025-04-04", "close": 504.73, "volume": 38589810.0}, {"date": "2025-04-07", "close": 516.25, "volume": 36606140.0}, {"date": "2025-04-08", "close": 510.45, "volume": 28034210.0}, {"date": "2025-04-09", "close": 585.77, "volume": 39216580.0}, {"date": "2025-04-10", "close": 546.29, "volume": 28173490.0}, {"date": "2025-04-11", "close": 543.57, "volume": 17642330.0}, {"date": "2025-04-14", "close": 531.48, "volume": 14130930.0}, {"date": "2025-04-15", "close": 521.52, "volume": 15558660.0}, {"date": "2025-04-16", "close": 502.31, "volume": 18735080.0}, {"date": "2025-04-17", "close": 501.48, "volume": 14593510.0}, {"date": "2025-04-21", "close": 484.66, "volume": 16165980.0}, {"date": "2025-04-22", "close": 500.28, "volume": 17399410.0}, {"date": "2025-04-23", "close": 520.27, "volume": 18173910.0}, {"date": "2025-04-24", "close": 533.15, "volume": 13910010.0}, {"date": "2025-04-25", "close": 547.27, "volume": 17098920.0}, {"date": "2025-04-28", "close": 549.74, "volume": 15179000.0}, {"date": "2025-04-29", "close": 554.44, "volume": 11835040.0}, {"date": "2025-04-30", "close": 549.0, "volume": 29243970.0}, {"date": "2025-05-01", "close": 572.21, "volume": 31159030.0}, {"date": "2025-05-02", "close": 597.02, "volume": 24739260.0}, {"date": "2025-05-05", "close": 599.27, "volume": 13887720.0}, {"date": "2025-05-06", "close": 587.31, "volume": 10600650.0}, {"date": "2025-05-07", "close": 596.81, "volume": 13160980.0}, {"date": "2025-05-08", "close": 598.01, "volume": 14622810.0}, {"date": "2025-05-09", "close": 592.49, "volume": 10427290.0}, {"date": "2025-05-12", "close": 639.43, "volume": 21965090.0}, {"date": "2025-05-13", "close": 656.03, "volume": 18570820.0}, {"date": "2025-05-14", "close": 659.36, "volume": 12348180.0}, {"date": "2025-05-15", "close": 643.88, "volume": 14341840.0}, {"date": "2025-05-16", "close": 640.34, "volume": 18518970.0}, {"date": "2025-05-19", "close": 640.43, "volume": 9592374.0}, {"date": "2025-05-20", "close": 637.1, "volume": 6743473.0}, {"date": "2025-05-21", "close": 635.5, "volume": 11464570.0}, {"date": "2025-05-22", "close": 636.57, "volume": 8228443.0}, {"date": "2025-05-23", "close": 627.06, "volume": 8454067.0}, {"date": "2025-05-27", "close": 642.32, "volume": 9508367.0}, {"date": "2025-05-28", "close": 643.58, "volume": 9042874.0}, {"date": "2025-05-29", "close": 645.05, "volume": 8883436.0}, {"date": "2025-05-30", "close": 647.49, "volume": 16240950.0}, {"date": "2025-06-02", "close": 670.9, "volume": 15766260.0}, {"date": "2025-06-03", "close": 666.85, "volume": 11585030.0}, {"date": "2025-06-04", "close": 687.95, "volume": 14031930.0}, {"date": "2025-06-05", "close": 684.62, "volume": 13120340.0}, {"date": "2025-06-06", "close": 697.71, "volume": 11727960.0}, {"date": "2025-06-09", "close": 694.06, "volume": 12773220.0}, {"date": "2025-06-10", "close": 702.4, "volume": 10850150.0}, {"date": "2025-06-11", "close": 694.14, "volume": 9582508.0}, {"date": "2025-06-12", "close": 693.36, "volume": 7322730.0}, {"date": "2025-06-13", "close": 682.87, "volume": 9274441.0}, {"date": "2025-06-16", "close": 702.12, "volume": 13720290.0}, {"date": "2025-06-17", "close": 697.23, "volume": 10066110.0}, {"date": "2025-06-18", "close": 695.77, "volume": 10068260.0}, {"date": "2025-06-20", "close": 682.35, "volume": 22538640.0}, {"date": "2025-06-23", "close": 698.53, "volume": 11080060.0}, {"date": "2025-06-24", "close": 712.2, "volume": 13823180.0}, {"date": "2025-06-25", "close": 708.68, "volume": 9320436.0}, {"date": "2025-06-26", "close": 726.09, "volume": 13964790.0}, {"date": "2025-06-27", "close": 733.63, "volume": 18775740.0}, {"date": "2025-06-30", "close": 738.09, "volume": 15402110.0}, {"date": "2025-07-01", "close": 719.22, "volume": 13431250.0}, {"date": "2025-07-02", "close": 713.57, "volume": 9336740.0}, {"date": "2025-07-03", "close": 719.01, "volume": 8601653.0}, {"date": "2025-07-07", "close": 718.35, "volume": 9457080.0}, {"date": "2025-07-08", "close": 720.67, "volume": 7770693.0}, {"date": "2025-07-09", "close": 732.78, "volume": 11417960.0}, {"date": "2025-07-10", "close": 727.24, "volume": 9922249.0}, {"date": "2025-07-11", "close": 717.51, "volume": 10873880.0}, {"date": "2025-07-14", "close": 720.92, "volume": 8939399.0}, {"date": "2025-07-15", "close": 710.39, "volume": 11529510.0}, {"date": "2025-07-16", "close": 702.91, "volume": 13067630.0}, {"date": "2025-07-17", "close": 701.41, "volume": 11803260.0}, {"date": "2025-07-18", "close": 704.28, "volume": 12779750.0}, {"date": "2025-07-21", "close": 712.965, "volume": 9404391.0}, {"date": "2025-07-22", "close": 704.81, "volume": 8921064.0}, {"date": "2025-07-23", "close": 713.58, "volume": 8771615.0}, {"date": "2025-07-24", "close": 714.8, "volume": 10920840.0}, {"date": "2025-07-25", "close": 712.68, "volume": 8271698.0}, {"date": "2025-07-28", "close": 717.63, "volume": 8715743.0}, {"date": "2025-07-29", "close": 700.0, "volume": 13267030.0}, {"date": "2025-07-30", "close": 695.21, "volume": 27077290.0}, {"date": "2025-07-31", "close": 773.44, "volume": 38831100.0}, {"date": "2025-08-01", "close": 750.01, "volume": 19028710.0}, {"date": "2025-08-04", "close": 776.37, "volume": 15801730.0}, {"date": "2025-08-05", "close": 763.46, "volume": 11640290.0}, {"date": "2025-08-06", "close": 771.99, "volume": 9733910.0}, {"date": "2025-08-07", "close": 761.83, "volume": 9019691.0}, {"date": "2025-08-08", "close": 769.3, "volume": 7320755.0}, {"date": "2025-08-11", "close": 765.87, "volume": 7611964.0}, {"date": "2025-08-12", "close": 790.0, "volume": 14579770.0}, {"date": "2025-08-13", "close": 780.08, "volume": 8811750.0}, {"date": "2025-08-14", "close": 782.13, "volume": 8116193.0}, {"date": "2025-08-15", "close": 785.23, "volume": 13375360.0}, {"date": "2025-08-18", "close": 767.37, "volume": 16513740.0}, {"date": "2025-08-19", "close": 751.48, "volume": 12286690.0}, {"date": "2025-08-20", "close": 747.72, "volume": 11898190.0}, {"date": "2025-08-21", "close": 739.1, "volume": 8876307.0}, {"date": "2025-08-22", "close": 754.79, "volume": 10612670.0}, {"date": "2025-08-25", "close": 753.3, "volume": 6861158.0}, {"date": "2025-08-26", "close": 754.1, "volume": 7601800.0}, {"date": "2025-08-27", "close": 747.38, "volume": 8315435.0}, {"date": "2025-08-28", "close": 751.11, "volume": 7467955.0}, {"date": "2025-08-29", "close": 738.7, "volume": 9070546.0}, {"date": "2025-09-02", "close": 735.11, "volume": 9350857.0}, {"date": "2025-09-03", "close": 737.05, "volume": 7699332.0}, {"date": "2025-09-04", "close": 748.65, "volume": 11439080.0}, {"date": "2025-09-05", "close": 752.45, "volume": 9663441.0}, {"date": "2025-09-08", "close": 752.3, "volume": 13087820.0}, {"date": "2025-09-09", "close": 765.7, "volume": 10999030.0}, {"date": "2025-09-10", "close": 751.98, "volume": 12478280.0}, {"date": "2025-09-11", "close": 750.9, "volume": 7923284.0}, {"date": "2025-09-12", "close": 755.59, "volume": 8248557.0}, {"date": "2025-09-15", "close": 764.7, "volume": 10533780.0}, {"date": "2025-09-16", "close": 779.0, "volume": 11782480.0}, {"date": "2025-09-17", "close": 775.715, "volume": 9400867.0}, {"date": "2025-09-18", "close": 780.25, "volume": 10954950.0}, {"date": "2025-09-19", "close": 778.38, "volume": 23696820.0}, {"date": "2025-09-22", "close": 765.16, "volume": 11706950.0}, {"date": "2025-09-23", "close": 755.4, "volume": 10872590.0}, {"date": "2025-09-24", "close": 760.66, "volume": 8828227.0}, {"date": "2025-09-25", "close": 748.91, "volume": 10591070.0}, {"date": "2025-09-26", "close": 743.75, "volume": 9696338.0}, {"date": "2025-09-29", "close": 743.4, "volume": 9246768.0}, {"date": "2025-09-30", "close": 734.38, "volume": 16226750.0}, {"date": "2025-10-01", "close": 717.34, "volume": 20419630.0}, {"date": "2025-10-02", "close": 727.05, "volume": 11415270.0}, {"date": "2025-10-03", "close": 710.56, "volume": 16154310.0}, {"date": "2025-10-06", "close": 715.66, "volume": 21654740.0}, {"date": "2025-10-07", "close": 713.08, "volume": 12062930.0}, {"date": "2025-10-08", "close": 717.84, "volume": 10790570.0}, {"date": "2025-10-09", "close": 733.51, "volume": 12717170.0}, {"date": "2025-10-10", "close": 705.3, "volume": 16980090.0}, {"date": "2025-10-13", "close": 715.7, "volume": 9251796.0}, {"date": "2025-10-14", "close": 708.65, "volume": 8829757.0}, {"date": "2025-10-15", "close": 717.55, "volume": 10246770.0}, {"date": "2025-10-16", "close": 712.07, "volume": 9017010.0}, {"date": "2025-10-17", "close": 716.915, "volume": 12232440.0}, {"date": "2025-10-20", "close": 732.17, "volume": 8900204.0}, {"date": "2025-10-21", "close": 733.27, "volume": 7647269.0}, {"date": "2025-10-22", "close": 733.41, "volume": 8734491.0}, {"date": "2025-10-23", "close": 734.0, "volume": 9855974.0}, {"date": "2025-10-24", "close": 738.36, "volume": 9151267.0}, {"date": "2025-10-27", "close": 750.82, "volume": 11321080.0}, {"date": "2025-10-28", "close": 751.44, "volume": 12193820.0}, {"date": "2025-10-29", "close": 751.67, "volume": 26818590.0}, {"date": "2025-10-30", "close": 666.47, "volume": 88440090.0}, {"date": "2025-10-31", "close": 648.35, "volume": 56953170.0}, {"date": "2025-11-03", "close": 637.71, "volume": 33003600.0}, {"date": "2025-11-04", "close": 627.32, "volume": 27356550.0}, {"date": "2025-11-05", "close": 635.95, "volume": 20219860.0}, {"date": "2025-11-06", "close": 618.94, "volume": 23628750.0}, {"date": "2025-11-07", "close": 621.71, "volume": 29946830.0}, {"date": "2025-11-10", "close": 631.76, "volume": 19245000.0}, {"date": "2025-11-11", "close": 627.08, "volume": 13302190.0}, {"date": "2025-11-12", "close": 609.01, "volume": 24493270.0}, {"date": "2025-11-13", "close": 609.89, "volume": 20973850.0}, {"date": "2025-11-14", "close": 609.46, "volume": 20724150.0}, {"date": "2025-11-17", "close": 602.01, "volume": 16501330.0}, {"date": "2025-11-18", "close": 597.69, "volume": 25500650.0}, {"date": "2025-11-19", "close": 590.32, "volume": 24744700.0}, {"date": "2025-11-20", "close": 589.15, "volume": 20603020.0}, {"date": "2025-11-21", "close": 594.25, "volume": 21052620.0}, {"date": "2025-11-24", "close": 613.05, "volume": 23554930.0}, {"date": "2025-11-25", "close": 636.22, "volume": 25212980.0}, {"date": "2025-11-26", "close": 633.61, "volume": 15209480.0}, {"date": "2025-11-28", "close": 647.95, "volume": 11033200.0}, {"date": "2025-12-01", "close": 640.87, "volume": 13029920.0}, {"date": "2025-12-02", "close": 647.1, "volume": 11640870.0}, {"date": "2025-12-03", "close": 639.6, "volume": 11134310.0}, {"date": "2025-12-04", "close": 661.53, "volume": 29874620.0}, {"date": "2025-12-05", "close": 673.42, "volume": 21207860.0}, {"date": "2025-12-08", "close": 666.8, "volume": 13160980.0}, {"date": "2025-12-09", "close": 656.96, "volume": 12997120.0}, {"date": "2025-12-10", "close": 650.13, "volume": 16910880.0}, {"date": "2025-12-11", "close": 652.71, "volume": 13056730.0}, {"date": "2025-12-12", "close": 644.23, "volume": 14016920.0}, {"date": "2025-12-15", "close": 647.51, "volume": 15549090.0}, {"date": "2025-12-16", "close": 657.15, "volume": 14309140.0}, {"date": "2025-12-17", "close": 649.5, "volume": 15598550.0}, {"date": "2025-12-18", "close": 664.45, "volume": 20260300.0}, {"date": "2025-12-19", "close": 658.77, "volume": 49977050.0}, {"date": "2025-12-22", "close": 661.5, "volume": 15659390.0}, {"date": "2025-12-23", "close": 664.94, "volume": 8486847.0}, {"date": "2025-12-24", "close": 667.55, "volume": 5627512.0}, {"date": "2025-12-26", "close": 663.29, "volume": 7133813.0}, {"date": "2025-12-29", "close": 658.69, "volume": 8506477.0}, {"date": "2025-12-30", "close": 665.95, "volume": 9187483.0}, {"date": "2025-12-31", "close": 660.09, "volume": 7940359.0}, {"date": "2026-01-02", "close": 650.41, "volume": 13726520.0}, {"date": "2026-01-05", "close": 658.79, "volume": 12213750.0}, {"date": "2026-01-06", "close": 660.62, "volume": 11074420.0}, {"date": "2026-01-07", "close": 648.69, "volume": 12846270.0}, {"date": "2026-01-08", "close": 646.06, "volume": 11921710.0}, {"date": "2026-01-09", "close": 653.06, "volume": 11634940.0}, {"date": "2026-01-12", "close": 641.97, "volume": 14797200.0}, {"date": "2026-01-13", "close": 631.09, "volume": 18030400.0}, {"date": "2026-01-14", "close": 615.52, "volume": 15527880.0}, {"date": "2026-01-15", "close": 620.8, "volume": 13076060.0}, {"date": "2026-01-16", "close": 620.25, "volume": 17012520.0}, {"date": "2026-01-20", "close": 604.12, "volume": 15169570.0}, {"date": "2026-01-21", "close": 612.96, "volume": 14494660.0}, {"date": "2026-01-22", "close": 647.63, "volume": 21394670.0}, {"date": "2026-01-23", "close": 658.76, "volume": 22797720.0}, {"date": "2026-01-26", "close": 672.36, "volume": 16327380.0}, {"date": "2026-01-27", "close": 672.97, "volume": 13297350.0}, {"date": "2026-01-28", "close": 668.73, "volume": 25709600.0}, {"date": "2026-01-29", "close": 738.31, "volume": 59852900.0}, {"date": "2026-01-30", "close": 716.5, "volume": 23744570.0}, {"date": "2026-02-02", "close": 706.41, "volume": 14365220.0}, {"date": "2026-02-03", "close": 691.7, "volume": 13760660.0}, {"date": "2026-02-04", "close": 668.99, "volume": 16882760.0}, {"date": "2026-02-05", "close": 670.21, "volume": 17131790.0}, {"date": "2026-02-06", "close": 661.46, "volume": 18159250.0}, {"date": "2026-02-09", "close": 677.22, "volume": 14837530.0}, {"date": "2026-02-10", "close": 670.72, "volume": 10455820.0}, {"date": "2026-02-11", "close": 668.69, "volume": 14323820.0}, {"date": "2026-02-12", "close": 649.81, "volume": 14960110.0}, {"date": "2026-02-13", "close": 639.77, "volume": 12336360.0}, {"date": "2026-02-17", "close": 639.29, "volume": 12674740.0}, {"date": "2026-02-18", "close": 643.22, "volume": 14649200.0}, {"date": "2026-02-19", "close": 644.78, "volume": 10035700.0}, {"date": "2026-02-20", "close": 655.66, "volume": 14183510.0}, {"date": "2026-02-23", "close": 637.25, "volume": 8605909.0}, {"date": "2026-02-24", "close": 639.3, "volume": 10135650.0}, {"date": "2026-02-25", "close": 653.69, "volume": 11330690.0}, {"date": "2026-02-26", "close": 657.01, "volume": 10637740.0}, {"date": "2026-02-27", "close": 648.18, "volume": 15703040.0}, {"date": "2026-03-02", "close": 653.56, "volume": 9816125.0}, {"date": "2026-03-03", "close": 655.08, "volume": 12263750.0}, {"date": "2026-03-04", "close": 667.73, "volume": 10810050.0}, {"date": "2026-03-05", "close": 660.57, "volume": 13341370.0}, {"date": "2026-03-06", "close": 644.86, "volume": 13159360.0}, {"date": "2026-03-09", "close": 647.39, "volume": 13489740.0}, {"date": "2026-03-10", "close": 654.07, "volume": 9859250.0}, {"date": "2026-03-11", "close": 654.86, "volume": 8977162.0}, {"date": "2026-03-12", "close": 638.18, "volume": 11617490.0}, {"date": "2026-03-13", "close": 613.71, "volume": 18957640.0}, {"date": "2026-03-16", "close": 627.45, "volume": 15134850.0}, {"date": "2026-03-17", "close": 622.66, "volume": 10348760.0}, {"date": "2026-03-18", "close": 615.68, "volume": 11726300.0}, {"date": "2026-03-19", "close": 606.7, "volume": 13247700.0}, {"date": "2026-03-20", "close": 593.66, "volume": 21214900.0}, {"date": "2026-03-23", "close": 604.06, "volume": 13637960.0}, {"date": "2026-03-24", "close": 592.92, "volume": 10739740.0}, {"date": "2026-03-25", "close": 594.89, "volume": 12585030.0}, {"date": "2026-03-26", "close": 547.54, "volume": 35780130.0}, {"date": "2026-03-27", "close": 525.72, "volume": 30133010.0}, {"date": "2026-03-30", "close": 536.38, "volume": 22795200.0}, {"date": "2026-03-31", "close": 572.13, "volume": 32898270.0}, {"date": "2026-04-01", "close": 579.23, "volume": 23608130.0}, {"date": "2026-04-02", "close": 574.46, "volume": 13518550.0}, {"date": "2026-04-06", "close": 573.02, "volume": 9515651.0}, {"date": "2026-04-07", "close": 575.05, "volume": 9580843.0}, {"date": "2026-04-08", "close": 612.42, "volume": 32036640.0}, {"date": "2026-04-09", "close": 628.39, "volume": 19012910.0}, {"date": "2026-04-10", "close": 629.86, "volume": 13294840.0}, {"date": "2026-04-13", "close": 634.53, "volume": 9538931.0}, {"date": "2026-04-14", "close": 662.49, "volume": 17817960.0}, {"date": "2026-04-15", "close": 671.58, "volume": 14952580.0}, {"date": "2026-04-16", "close": 676.87, "volume": 9544835.0}, {"date": "2026-04-17", "close": 688.55, "volume": 16283480.0}, {"date": "2026-04-20", "close": 670.91, "volume": 12533950.0}, {"date": "2026-04-21", "close": 668.84, "volume": 8660100.0}, {"date": "2026-04-22", "close": 674.72, "volume": 9215603.0}, {"date": "2026-04-23", "close": 659.15, "volume": 11666980.0}, {"date": "2026-04-24", "close": 675.03, "volume": 13348280.0}, {"date": "2026-04-27", "close": 678.62, "volume": 12805220.0}, {"date": "2026-04-28", "close": 671.34, "volume": 10606760.0}, {"date": "2026-04-29", "close": 669.12, "volume": 18947460.0}, {"date": "2026-04-30", "close": 611.91, "volume": 52764980.0}, {"date": "2026-05-01", "close": 608.745, "volume": 21404030.0}, {"date": "2026-05-04", "close": 610.41, "volume": 16203900.0}, {"date": "2026-05-05", "close": 604.96, "volume": 17171300.0}, {"date": "2026-05-06", "close": 612.88, "volume": 19915460.0}, {"date": "2026-05-07", "close": 616.81, "volume": 12307370.0}, {"date": "2026-05-08", "close": 609.63, "volume": 13556960.0}, {"date": "2026-05-11", "close": 598.86, "volume": 15940620.0}, {"date": "2026-05-12", "close": 603.0, "volume": 11351560.0}, {"date": "2026-05-13", "close": 616.63, "volume": 14634390.0}, {"date": "2026-05-14", "close": 618.43, "volume": 10651170.0}, {"date": "2026-05-15", "close": 614.23, "volume": 13272570.0}, {"date": "2026-05-18", "close": 611.21, "volume": 13772440.0}, {"date": "2026-05-19", "close": 602.61, "volume": 11749950.0}, {"date": "2026-05-20", "close": 605.06, "volume": 11329710.0}, {"date": "2026-05-21", "close": 607.38, "volume": 13476080.0}, {"date": "2026-05-22", "close": 610.26, "volume": 11688620.0}, {"date": "2026-05-26", "close": 612.34, "volume": 12234170.0}, {"date": "2026-05-27", "close": 635.255, "volume": 23143590.0}, {"date": "2026-05-28", "close": 635.29, "volume": 16772380.0}, {"date": "2026-05-29", "close": 632.51, "volume": 19806540.0}, {"date": "2026-06-01", "close": 600.47, "volume": 29138810.0}, {"date": "2026-06-02", "close": 597.63, "volume": 18251960.0}, {"date": "2026-06-03", "close": 622.98, "volume": 23020060.0}, {"date": "2026-06-04", "close": 627.57, "volume": 21469250.0}, {"date": "2026-06-05", "close": 593.0, "volume": 30091610.0}, {"date": "2026-06-08", "close": 585.39, "volume": 19512440.0}, {"date": "2026-06-09", "close": 584.59, "volume": 16977380.0}, {"date": "2026-06-10", "close": 570.98, "volume": 17064050.0}, {"date": "2026-06-11", "close": 568.43, "volume": 17627970.0}, {"date": "2026-06-12", "close": 566.98, "volume": 14347770.0}, {"date": "2026-06-15", "close": 593.48, "volume": 17653260.0}, {"date": "2026-06-16", "close": 600.21, "volume": 11344420.0}, {"date": "2026-06-17", "close": 567.58, "volume": 20478310.0}, {"date": "2026-06-18", "close": 577.22, "volume": 28824630.0}, {"date": "2026-06-22", "close": 563.85, "volume": 15405510.0}, {"date": "2026-06-23", "close": 562.2, "volume": 13103320.0}, {"date": "2026-06-24", "close": 557.67, "volume": 13963570.0}, {"date": "2026-06-25", "close": 542.87, "volume": 16968640.0}, {"date": "2026-06-26", "close": 550.25, "volume": 18867710.0}, {"date": "2026-06-29", "close": 562.6, "volume": 15011400.0}, {"date": "2026-06-30", "close": 563.29, "volume": 18111080.0}, {"date": "2026-07-01", "close": 612.91, "volume": 45536310.0}, {"date": "2026-07-02", "close": 582.9, "volume": 21750520.0}, {"date": "2026-07-06", "close": 600.29, "volume": 17674070.0}, {"date": "2026-07-07", "close": 615.58, "volume": 18560850.0}, {"date": "2026-07-08", "close": 603.12, "volume": 13606510.0}, {"date": "2026-07-09", "close": 631.48, "volume": 26579690.0}, {"date": "2026-07-10", "close": 669.21, "volume": 40608860.0}, {"date": "2026-07-13", "close": 656.73, "volume": 19840700.0}, {"date": "2026-07-14", "close": 661.04, "volume": 16748240.0}, {"date": "2026-07-15", "close": 681.31, "volume": 19003380.0}, {"date": "2026-07-16", "close": 664.54, "volume": 15815980.0}, {"date": "2026-07-17", "close": 646.01, "volume": 22267860.0}, {"date": "2026-07-20", "close": 645.85, "volume": 10225190.0}, {"date": "2026-07-21", "close": 643.81, "volume": 9140455.0}, {"date": "2026-07-22", "close": 627.17, "volume": 11019560.0}, {"date": "2026-07-23", "close": 606.1, "volume": 15494840.0}, {"date": "2026-07-24", "close": 595.19, "volume": 11503470.0}, {"date": "2026-07-27", "close": 593.87, "volume": 11195250.0}, {"date": "2026-07-28", "close": 593.41, "volume": 12009260.0}, {"date": "2026-07-29", "close": 585.61, "volume": 22371070.0}, {"date": "2026-07-30", "close": 539.03, "volume": 42271470.0}, {"date": "2026-07-31", "close": 556.71, "volume": 24261460.0}, {"date": "2026-08-03", "close": 590.24, "volume": 25938070.0}, {"date": "2026-08-04", "close": 587.94, "volume": 17959240.0}, {"date": "2026-08-05", "close": 588.77, "volume": 14897160.0}, {"date": "2026-08-06", "close": 589.9, "volume": 11811460.0}, {"date": "2026-08-07", "close": 592.1, "volume": 11250260.0}, {"date": "2026-08-10", "close": 594.92, "volume": 14967330.0}, {"date": "2026-08-11", "close": 599.12, "volume": 13146890.0}, {"date": "2026-08-12", "close": 578.85, "volume": 16186920.0}, {"date": "2026-08-13", "close": 594.97, "volume": 11164160.0}, {"date": "2026-08-14", "close": 589.85, "volume": 8757974.0}, {"date": "2026-08-17", "close": 568.97, "volume": 17225610.0}, {"date": "2026-08-18", "close": 543.67, "volume": 27094870.0}, {"date": "2026-08-19", "close": 546.03, "volume": 16971740.0}, {"date": "2026-08-20", "close": 545.83, "volume": 13872170.0}, {"date": "2026-08-21", "close": 549.9, "volume": 13848020.0}, {"date": "2026-08-24", "close": 559.02, "volume": 12990580.0}, {"date": "2026-08-25", "close": 570.05, "volume": 9769094.0}, {"date": "2026-08-26", "close": 576.14, "volume": 31416340.0}, {"date": "2026-08-27", "close": 571.1, "volume": 15221390.0}, {"date": "2026-08-28", "close": 578.02, "volume": 16042350.0}, {"date": "2026-08-31", "close": 572.34, "volume": 13383750.0}, {"date": "2026-09-01", "close": 578.54, "volume": 15796900.0}, {"date": "2026-09-02", "close": 592.85, "volume": 16552680.0}, {"date": "2026-09-03", "close": 610.68, "volume": 19737140.0}, {"date": "2026-09-04", "close": 616.77, "volume": 15966210.0}, {"date": "2026-09-08", "close": 613.48, "volume": 18909710.0}, {"date": "2026-09-09", "close": 653.69, "volume": 35900730.0}, {"date": "2026-09-10", "close": 644.38, "volume": 21531850.0}, {"date": "2026-09-11", "close": 648.03, "volume": 16924950.0}, {"date": "2026-09-14", "close": 665.6, "volume": 19332320.0}, {"date": "2026-09-15", "close": 670.24, "volume": 19502840.0}, {"date": "2026-09-16", "close": 673.31, "volume": 17217830.0}, {"date": "2026-09-17", "close": 682.31, "volume": 15927990.0}, {"date": "2026-09-18", "close": 665.75, "volume": 27596430.0}, {"date": "2026-09-21", "close": 741.245, "volume": 48720460.0}, {"date": "2026-09-22", "close": 736.595, "volume": 28122130.0}], "refreshing": true}