{"ticker": "MSFT", "overview": {"cik": "789019", "ticker": "MSFT", "name": "MICROSOFT CORP", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "424B2", "date": "2026-11-02", "title": "Form 424B2", "accession": "0001193125-26-442618", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "Form FWP", "accession": "0001193125-26-439794", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437008", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-10-28", "title": "Form PX14A6G", "accession": "0000921895-26-002869", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436149", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-436133", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436122", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-10-27", "title": "Form PX14A6G", "accession": "0001214659-26-013276", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-10-26", "title": "Form PX14A6G", "accession": "0001214659-26-013218", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-21", "title": "Form ARS", "accession": "0001193125-26-427876", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-21", "title": "Form DEFA14A", "accession": "0001193125-26-427867", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-21", "title": "Proxy statement", "accession": "0001193125-26-427849", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000598", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000207", "price_sensitive": false}]}, "description": "MICROSOFT CORP trades as MSFT on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 3,546 insider filings for the company, from July 2003 to October 2026. Across those, 51 insiders disclosed 31 open-market purchases totalling $198.42M against 936 sales totalling $37.78B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 31, "buy_sum": 198421873.222, "sell_n": 936, "sell_sum": 37777855859.96786, "net": -37579433986.74586, "insiders": 51, "first_date": "2003-07-25", "last_date": "2026-10-13"}, "metrics": {"ticker": "MSFT", "has_prices": true, "as_of": "2026-10-30", "last": 521.91, "prev_close": 530.14, "change": -8.230000000000018, "change_pct": -0.015524201154412077, "session_volume": 35652050.0, "vwap_5": 528.7433888935833, "vwap_20": 530.675337383468, "vwap_60": 509.67156765044155, "vwap_250": 436.8129231275078, "high_52w": 543.45, "low_52w": 352.83, "avg_volume_20": 22015564.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000789019-26-000228", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Amy Coleman", "who_key": "Coleman Amy", "role": "EVP, Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17048.19336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062356/000078901926000228/0000789019-26-000228-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "0000789019-26-000226", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Amy Hood", "who_key": "Hood Amy", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3984302.9925000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $4M of MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1576843/000078901926000226/0000789019-26-000226-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "HOUSE-2026-20035563-T17", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "$15,000\nF S: New\nS O: IRA Two\nSP Microsoft Corporation - Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells MSFT ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45578}, {"id": "HOUSE-2026-20035585-T4", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "wab 401K (Hantz) > Schwab 824\nSP Microsoft Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain buys MSFT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48458}, {"id": "HOUSE-2026-20035558-T1", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "ill Lynch SIMPLE Managed Account\nMicrosoft Corporation - Common\nStock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06 \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": "On the Hill: Hon. Michael Rulli sells MSFT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035558.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51338}, {"id": "HOUSE-2026-20035562-T23", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "00\nF S: New\nS O: UBS IRA Account\nMicrosoft Corporation - Common\nStock", "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 sells MSFT ($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": 57098}, {"id": "HOUSE-2026-20035464-T2", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "O: Morgan Stanley - E*TRADE IRA\nMicrosoft Corporation - Common\nStock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "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": "Cleo Fields files a buy in MSFT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035464.pdf", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77258}, {"id": "0000789019-26-000188", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Vice Chair and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193119/000078901926000188/0000789019-26-000188-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}, {"id": "0000789019-26-000185", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "John W. Stanton", "who_key": "STANTON JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/904858/000078901926000185/0000789019-26-000185-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000186", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Emma N. Walmsley", "who_key": "Walmsley Emma N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795429/000078901926000186/0000789019-26-000186-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000183", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "John D. Rainey", "who_key": "Rainey John D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547433/000078901926000183/0000789019-26-000183-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000184", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Charles W. Scharf", "who_key": "SCHARF CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195358/000078901926000184/0000789019-26-000184-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000181", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Sandra E. Peterson", "who_key": "PETERSON SANDRA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192752/000078901926000181/0000789019-26-000181-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000182", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Penny S. Pritzker", "who_key": "PRITZKER PENNY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087398/000078901926000182/0000789019-26-000182-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000180", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Mark Mason", "who_key": "Mason Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487290/000078901926000180/0000789019-26-000180-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000179", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Catherine MacGregor", "who_key": "MacGregor Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1415757/000078901926000179/0000789019-26-000179-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000178", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Teri List", "who_key": "List Teri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529370/000078901926000178/0000789019-26-000178-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000176", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Reid Hoffman", "who_key": "Hoffman Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519339/000078901926000176/0000789019-26-000176-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000177", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Hugh F. Johnston", "who_key": "Johnston Hugh F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1377489/000078901926000177/0000789019-26-000177-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000175", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Carmine Di Sibio", "who_key": "Di Sibio Carmine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028185/000078901926000175/0000789019-26-000175-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84458}, {"id": "0000789019-26-000161", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Satya Nadella", "who_key": "Nadella Satya", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 43388532.4067, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $43.4M off the table in MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1513142/000078901926000161/0000789019-26-000161-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90218}, {"id": "0000789019-26-000158", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Takeshi Numoto", "who_key": "Numoto Takeshi", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3860825.35424, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899931/000078901926000158/0000789019-26-000158-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000159", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Vice Chair and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8748547.91947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193119/000078901926000159/0000789019-26-000159-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000156", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Alice L. Jolla", "who_key": "Jolla Alice L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 249463.63046, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819285/000078901926000156/0000789019-26-000156-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000157", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Satya Nadella", "who_key": "Nadella Satya", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36186324.86932, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513142/000078901926000157/0000789019-26-000157-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000154", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Amy Coleman", "who_key": "Coleman Amy", "role": "EVP, Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 429429.1919, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062356/000078901926000154/0000789019-26-000154-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000155", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Amy Hood", "who_key": "Hood Amy", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9622947.77519, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576843/000078901926000155/0000789019-26-000155-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0000789019-26-000153", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Judson Althoff", "who_key": "Althoff Judson", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9284903.814439999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MSFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1868758/000078901926000153/0000789019-26-000153-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "HOUSE-2026-20035431-T5", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "New\nS O: Kean Family Partnership\nMicrosoft Corporation - Common\nStock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads MSFT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035431.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97418}, {"id": "HOUSE-2026-20035392-T4", "src": "CONGRESS", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Joint Brokerage #1 (Home Grown)\nMicrosoft Corporation - Common\nStock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor dumps MSFT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}], "recent_buys": [{"id": "0000789019-26-000028", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "John W. Stanton", "who_key": "STANTON JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1986750.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MSFT lands a director's $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901926000028/0000789019-26-000028-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371018}, {"id": "0000789019-25-000120", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Vice Chair and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1450220.5299999998, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MSFT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901925000120/0000789019-25-000120-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804458}, {"id": "0001062993-22-002063", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Emma N. Walmsley", "who_key": "Walmsley Emma N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000761.47, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MSFT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299322002063/0001062993-22-002063-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500778}, {"id": "0001062993-21-002647", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Emma N. Walmsley", "who_key": "Walmsley Emma N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1018240.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MSFT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321002647/0001062993-21-002647-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971658}, {"id": "0001626431-18-000057", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Sandra E. Peterson", "who_key": "PETERSON SANDRA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 550605.6, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MSFT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643118000057/0001626431-18-000057-index.htm", "trade_date": "2018-06-05", "timestamp": "2018-06-05", "mins": 4424618}, {"id": "0001418812-15-000014", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42477246.36, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "6 insiders pile into MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881215000014/0001418812-15-000014-index.htm", "trade_date": "2015-02-04", "timestamp": "2015-02-04", "mins": 6177098}, {"id": "0001626431-15-000002", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Charles W. Scharf", "who_key": "SCHARF CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999654.1604, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "7 insiders now buying MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643115000002/0001626431-15-000002-index.htm", "trade_date": "2015-01-28", "timestamp": "2015-01-28", "mins": 6187178}, {"id": "0001582737-14-000061", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "John Wendell Thompson", "who_key": "THOMPSON JOHN WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000041.7816, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 8 insiders into MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000158273714000061/0001582737-14-000061-index.htm", "trade_date": "2014-08-05", "timestamp": "2014-08-05", "mins": 6440618}, {"id": "0001418812-14-000020", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116701309.5, "score": 77.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 9 buying MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881214000020/0001418812-14-000020-index.htm", "trade_date": "2014-05-09", "timestamp": "2014-05-09", "mins": 6567338}, {"id": "0001183681-12-000045", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502600.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "9 insiders now buying MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368112000045/0001183681-12-000045-index.htm", "trade_date": "2012-06-04", "timestamp": "2012-06-04", "mins": 7581098}, {"id": "0001183681-12-000026", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Stephen J. Luczo", "who_key": "LUCZO STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491561.6, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MSFT \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368112000026/0001183681-12-000026-index.htm", "trade_date": "2012-05-08", "timestamp": "2012-05-08", "mins": 7619978}, {"id": "0001193099-08-000052", "src": "INSIDERS", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Reed Hastings", "who_key": "HASTINGS REED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1969260.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10 insiders now buying MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309908000052/0001193099-08-000052-index.htm", "trade_date": "2008-07-22", "timestamp": "2008-07-22", "mins": 9615818}], "institutional": [{"id": "13F-1350694-0001350694-26-000003-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Ray Dalio \u2014 Bridgewater", "who_key": "Ray Dalio \u2014 Bridgewater", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 265551446.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ray Dalio trims Microsoft Corp to $266M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1350694/000135069426000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-1167483-0000919574-26-005427-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "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": 845603887.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman trims Microsoft Corp to $846M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-1423053-0001104659-26-097200-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 17428354212.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin adds to Microsoft Corp \u2014 now $17.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926097200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-1569205-0001569205-26-000012-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "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": 595614836.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith trims Microsoft Corp to $596M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-19617-0000019617-26-000325-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 49820903974.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in Microsoft Corp ($49.8B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13F-886982-0000886982-26-000519-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 27645028199.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Microsoft Corp \u2014 now $27.6B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-000820", "src": "13DG", "ticker": "MSFT", "cik": "789019", "company": "MICROSOFT CORP", "company_raw": "MICROSOFT CORP", "who": "Microsoft Corp", "who_key": "MICROSOFT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MICROSOFT CORP takes a 7.48% passive stake in MSFT", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/0002100119-26-000820-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13F-1336528-0001172661-26-002336-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Bill Ackman \u2014 Pershing Square", "who_key": "Bill Ackman \u2014 Pershing Square", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 2092970053.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill Ackman \u2014 Pershing Square adds $2.1B of MSFT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/000117266126002336/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1040273-0001040273-26-000002-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 447348500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb \u2014 Third Point trims $447.3M of MSFT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1167483-0000919574-26-003362-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "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": "SELL", "amount": 925425000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global trims $925.4M of MSFT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1423053-0001104659-26-062477-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Ken Griffin \u2014 Citadel Advisors", "who_key": "Ken Griffin \u2014 Citadel Advisors", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 11910746872.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Ken Griffin \u2014 Citadel Advisors adds $11.9B of MSFT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/000110465926062477/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}, {"id": "13F-1166559-0001104659-26-062592-594918104", "src": "13F", "ticker": "MSFT", "cik": "", "company": "MICROSOFT CORP", "company_raw": "Microsoft Corp", "who": "Bill & Melinda Gates Foundation", "who_key": "Bill & Melinda Gates Foundation", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 3719621529.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill & Melinda Gates Foundation trims $3.7B of MSFT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/000110465926062592/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311978}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Microsoft Corporation - Common Stock", "new_value": "MICROSOFT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000789019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000789019", "applied": 1, "detected_at": "2026-10-26T02:17:50.860209"}]}, "key_people": [{"who": "William H. Gates III", "who_key": "GATES WILLIAM H III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29375033942.6177, "net": -29375033942.6177, "trades": 460, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172240785.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817009254/0001225208-17-009254-index.htm"}, {"action": "SELL", "amount": 173506500.00000003, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817009147/0001225208-17-009147-index.htm"}, {"action": "SELL", "amount": 207645900.0, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817009034/0001225208-17-009034-index.htm"}, {"action": "SELL", "amount": 253919535.01999998, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817002348/0001225208-17-002348-index.htm"}, {"action": "SELL", "amount": 129103400.0, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817002266/0001225208-17-002266-index.htm"}, {"action": "SELL", "amount": 130224799.99999999, "date": "2017-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817002185/0001225208-17-002185-index.htm"}, {"action": "SELL", "amount": 198995000.0, "date": "2016-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816040865/0001225208-16-040865-index.htm"}, {"action": "SELL", "amount": 121555800.0, "date": "2016-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816040807/0001225208-16-040807-index.htm"}, {"action": "SELL", "amount": 164678940.0, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816040792/0001225208-16-040792-index.htm"}, {"action": "SELL", "amount": 310364650.0, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816037029/0001225208-16-037029-index.htm"}, {"action": "SELL", "amount": 139852750.0, "date": "2016-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816037019/0001225208-16-037019-index.htm"}, {"action": "SELL", "amount": 265220514.4264, "date": "2016-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816032194/0001225208-16-032194-index.htm"}, {"action": "SELL", "amount": 137337930.0, "date": "2016-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816032011/0001225208-16-032011-index.htm"}, {"action": "SELL", "amount": 154489182.3956, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816025809/0001225208-16-025809-index.htm"}, {"action": "SELL", "amount": 104334741.8216, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816025730/0001225208-16-025730-index.htm"}, {"action": "SELL", "amount": 106704447.44620001, "date": "2016-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816025654/0001225208-16-025654-index.htm"}, {"action": "SELL", "amount": 54758100.0, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520816025614/0001225208-16-025614-index.htm"}, {"action": "SELL", "amount": 213724559.084, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815020101/0001225208-15-020101-index.htm"}, {"action": "SELL", "amount": 107831600.0, "date": "2015-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815020027/0001225208-15-020027-index.htm"}, {"action": "SELL", "amount": 107598400.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815019955/0001225208-15-019955-index.htm"}, {"action": "SELL", "amount": 185748194.31599998, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815016223/0001225208-15-016223-index.htm"}, {"action": "SELL", "amount": 90641800.0, "date": "2015-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815016106/0001225208-15-016106-index.htm"}, {"action": "SELL", "amount": 90796400.0, "date": "2015-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815016064/0001225208-15-016064-index.htm"}, {"action": "SELL", "amount": 190703400.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815012523/0001225208-15-012523-index.htm"}, {"action": "SELL", "amount": 96569200.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520815012458/0001225208-15-012458-index.htm"}], "latest": {"action": "SELL", "amount": 172240785.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000122520817009254/0001225208-17-009254-index.htm"}}, {"who": "G. Mason Morfit", "who_key": "Morfit G Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 159178555.86, "sold": 3992018320.0, "net": -3832839764.14, "trades": 8, "top_score": 77.2, "lean": "selling", "history": [{"action": "SELL", "amount": 507885000.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881217000061/0001418812-17-000061-index.htm"}, {"action": "SELL", "amount": 481949999.99999994, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881217000032/0001418812-17-000032-index.htm"}, {"action": "SELL", "amount": 297282320.0, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881217000019/0001418812-17-000019-index.htm"}, {"action": "SELL", "amount": 696540000.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881217000008/0001418812-17-000008-index.htm"}, {"action": "SELL", "amount": 1010110000.0, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881216000162/0001418812-16-000162-index.htm"}, {"action": "SELL", "amount": 998251000.0, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881215000071/0001418812-15-000071-index.htm"}, {"action": "BUY", "amount": 42477246.36, "date": "2015-02-04", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881215000014/0001418812-15-000014-index.htm"}, {"action": "BUY", "amount": 116701309.5, "date": "2014-05-09", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881214000020/0001418812-14-000020-index.htm"}], "latest": {"action": "SELL", "amount": 507885000.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000141881217000061/0001418812-17-000061-index.htm"}}, {"who": "Steven A. Ballmer", "who_key": "BALLMER STEVEN A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2125008035.6619, "net": -2125008035.6619, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207324011.75840002, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000094/0001193099-10-000094-index.htm"}, {"action": "SELL", "amount": 128463890.256, "date": "2010-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000093/0001193099-10-000093-index.htm"}, {"action": "SELL", "amount": 369827122.36120003, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000092/0001193099-10-000092-index.htm"}, {"action": "SELL", "amount": 84286064.209, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000083/0001193099-10-000083-index.htm"}, {"action": "SELL", "amount": 1335106947.0773, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000081/0001193099-10-000081-index.htm"}], "latest": {"action": "SELL", "amount": 207324011.75840002, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000094/0001193099-10-000094-index.htm"}}, {"who": "Satya Nadella", "who_key": "Nadella Satya", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 763035235.3261, "net": -763035235.3261, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43388532.4067, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513142/000078901926000161/0000789019-26-000161-index.htm"}, {"action": "SELL", "amount": 75315120.7782, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901925000020/0000789019-25-000020-index.htm"}, {"action": "SELL", "amount": 32017224.0543, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324016226/0001062993-24-016226-index.htm"}, {"action": "SELL", "amount": 6009897.976, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324015672/0001062993-24-015672-index.htm"}, {"action": "SELL", "amount": 524359.44, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324005288/0001062993-24-005288-index.htm"}, {"action": "SELL", "amount": 12557160.715, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299323017605/0001062993-23-017605-index.htm"}, {"action": "SELL", "amount": 1186410.96, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299323005629/0001062993-23-005629-index.htm"}, {"action": "SELL", "amount": 14689027.5494, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299322019148/0001062993-22-019148-index.htm"}, {"action": "SELL", "amount": 2351735.8095, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299322006438/0001062993-22-006438-index.htm"}, {"action": "SELL", "amount": 285338534.8477, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321011647/0001062993-21-011647-index.htm"}, {"action": "SELL", "amount": 22920036.723300003, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321008133/0001062993-21-008133-index.htm"}, {"action": "SELL", "amount": 65440051.285399996, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321002323/0001062993-21-002323-index.htm"}, {"action": "SELL", "amount": 23253329.55, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000181928520000049/0001819285-20-000049-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000181928520000016/0001819285-20-000016-index.htm"}, {"action": "SELL", "amount": 18898358.3007, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000181928520000020/0001819285-20-000020-index.htm"}, {"action": "SELL", "amount": 47200996.1484, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm"}, {"action": "SELL", "amount": 13697323.0331, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643119000096/0001626431-19-000096-index.htm"}, {"action": "SELL", "amount": 1722188.7907999998, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643119000022/0001626431-19-000022-index.htm"}, {"action": "SELL", "amount": 28354525.3522, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643119000014/0001626431-19-000014-index.htm"}, {"action": "SELL", "amount": 21699727.0474, "date": "2018-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643118000124/0001626431-18-000124-index.htm"}, {"action": "SELL", "amount": 35896188.8, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643118000074/0001626431-18-000074-index.htm"}, {"action": "SELL", "amount": 8289524.1, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643116000140/0001626431-16-000140-index.htm"}, {"action": "SELL", "amount": 1071604.1826000002, "date": "2013-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368113000002/0001183681-13-000002-index.htm"}, {"action": "SELL", "amount": 595200.0, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368112000014/0001183681-12-000014-index.htm"}, {"action": "SELL", "amount": 618177.4754, "date": "2011-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368111000020/0001183681-11-000020-index.htm"}], "latest": {"action": "SELL", "amount": 43388532.4067, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513142/000078901926000161/0000789019-26-000161-index.htm"}}, {"who": "Bradford L. Smith", "who_key": "SMITH BRADFORD L", "role": "Vice Chair and President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1450330.4099999997, "sold": 257918688.20229998, "net": -256468357.7923, "trades": 23, "top_score": 58.1, "lean": "selling", "history": [{"action": "SELL", "amount": 19967707.132099997, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901925000063/0000789019-25-000063-index.htm"}, {"action": "SELL", "amount": 35302944.5408, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299325008701/0001062993-25-008701-index.htm"}, {"action": "BUY", "amount": 1450220.5299999998, "date": "2025-04-23", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901925000120/0000789019-25-000120-index.htm"}, {"action": "SELL", "amount": 16103553.351, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324016493/0001062993-24-016493-index.htm"}, {"action": "SELL", "amount": 19871430.5688, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324002112/0001062993-24-002112-index.htm"}, {"action": "SELL", "amount": 16860105.0848, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299323015726/0001062993-23-015726-index.htm"}, {"action": "SELL", "amount": 8487170.104, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299322003389/0001062993-22-003389-index.htm"}, {"action": "SELL", "amount": 18073049.5, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321010142/0001062993-21-010142-index.htm"}, {"action": "SELL", "amount": 2002160.8, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321004402/0001062993-21-004402-index.htm"}, {"action": "SELL", "amount": 44515471.6076, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000181928520000048/0001819285-20-000048-index.htm"}, {"action": "SELL", "amount": 25064208.93, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643119000037/0001626431-19-000037-index.htm"}, {"action": "SELL", "amount": 7594799.999999999, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000090201513000045/0000902015-13-000045-index.htm"}, {"action": "SELL", "amount": 3201253.0, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000118368112000005/0001183681-12-000005-index.htm"}, {"action": "SELL", "amount": 3616864.4177, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309911000023/0001193099-11-000023-index.htm"}, {"action": "SELL", "amount": 10499989.5, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000018/0001193099-10-000018-index.htm"}, {"action": "SELL", "amount": 2048863.2999999998, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309909000063/0001193099-09-000063-index.htm"}, {"action": "SELL", "amount": 9755950.02, "date": "2007-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309907000069/0001193099-07-000069-index.htm"}, {"action": "SELL", "amount": 7414107.9355, "date": "2007-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309907000024/0001193099-07-000024-index.htm"}, {"action": "SELL", "amount": 2179300.0, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309906000031/0001193099-06-000031-index.htm"}, {"action": "SELL", "amount": 2943508.41, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311905000001/0001193119-05-000001-index.htm"}, {"action": "BUY", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311904000014/0001193119-04-000014-index.htm"}, {"action": "SELL", "amount": 2151750.0, "date": "2004-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311904000006/0001193119-04-000006-index.htm"}, {"action": "SELL", "amount": 264500.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311903000004/0001193119-03-000004-index.htm"}], "latest": {"action": "SELL", "amount": 19967707.132099997, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000078901925000063/0000789019-25-000063-index.htm"}}, {"who": "Amy Hood", "who_key": "Hood Amy", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 115790615.5808725, "net": -115790615.5808725, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3984302.9925000006, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576843/000078901926000226/0000789019-26-000226-index.htm"}, {"action": "SELL", "amount": 15600793.6, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299324016279/0001062993-24-016279-index.htm"}, {"action": "SELL", "amount": 19551087.379372504, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299322019250/0001062993-22-019250-index.htm"}, {"action": "SELL", "amount": 18184980.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000106299321008260/0001062993-21-008260-index.htm"}, {"action": "SELL", "amount": 17451200.0, "date": "2020-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000181928520000018/0001819285-20-000018-index.htm"}, {"action": "SELL", "amount": 16988656.709, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643119000095/0001626431-19-000095-index.htm"}, {"action": "SELL", "amount": 13086766.399999999, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643118000104/0001626431-18-000104-index.htm"}, {"action": "SELL", "amount": 3999088.5, "date": "2017-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643117000061/0001626431-17-000061-index.htm"}, {"action": "SELL", "amount": 6943740.0, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000162643116000139/0001626431-16-000139-index.htm"}], "latest": {"action": "SELL", "amount": 3984302.9925000006, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576843/000078901926000226/0000789019-26-000226-index.htm"}}, {"who": "Jeffrey S. Raikes", "who_key": "RAIKES JEFFREY S", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 109.88, "sold": 107321086.96000001, "net": -107320977.08000001, "trades": 8, "top_score": 20.5, "lean": "selling", "history": [{"action": "BUY", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311204000009/0001193112-04-000009-index.htm"}, {"action": "SELL", "amount": 14731150.0, "date": "2004-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311204000004/0001193112-04-000004-index.htm"}, {"action": "SELL", "amount": 14050000.0, "date": "2004-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311204000003/0001193112-04-000003-index.htm"}, {"action": "SELL", "amount": 13893000.0, "date": "2004-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311204000002/0001193112-04-000002-index.htm"}, {"action": "SELL", "amount": 14706400.0, "date": "2003-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311203000010/0001193112-03-000010-index.htm"}, {"action": "SELL", "amount": 7439458.0, "date": "2003-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311203000008/0001193112-03-000008-index.htm"}, {"action": "SELL", "amount": 21250539.48, "date": "2003-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311203000007/0001193112-03-000007-index.htm"}, {"action": "SELL", "amount": 21250539.48, "date": "2003-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311203000009/0001193112-03-000009-index.htm"}], "latest": {"action": "BUY", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119311204000009/0001193112-04-000009-index.htm"}}, {"who": "Robert L. Muglia", "who_key": "MUGLIA ROBERT L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99577553.17819999, "net": -99577553.17819999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66676882.2212, "date": "2010-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000016/0001193099-10-000016-index.htm"}, {"action": "SELL", "amount": 27676224.197, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309909000109/0001193099-09-000109-index.htm"}, {"action": "SELL", "amount": 423967.38, "date": "2009-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309909000108/0001193099-09-000108-index.htm"}, {"action": "SELL", "amount": 4800479.38, "date": "2008-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309908000027/0001193099-08-000027-index.htm"}], "latest": {"action": "SELL", "amount": 66676882.2212, "date": "2010-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000119309910000016/0001193099-10-000016-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -15001.0}, {"date": "2026-08-14", "net": 0.0}, {"date": "2026-08-18", "net": 15001.0}, {"date": "2026-08-21", "net": -15001.0}, {"date": "2026-08-26", "net": -1001.0}, {"date": "2026-08-27", "net": -15001.0}, {"date": "2026-09-01", "net": -43388532.4067}, {"date": "2026-09-10", "net": 1001.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-09-28", "net": -1001.0}, {"date": "2026-09-30", "net": 1001.0}, {"date": "2026-10-02", "net": -250001.0}, {"date": "2026-10-13", "net": -3984302.9925000006}], "announcements": [{"form": "424B2", "date": "2026-11-02", "title": "Form 424B2", "accession": "0001193125-26-442618", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-30", "title": "Form FWP", "accession": "0001193125-26-439794", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437008", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-10-28", "title": "Form PX14A6G", "accession": "0000921895-26-002869", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436149", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-436133", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436122", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-10-27", "title": "Form PX14A6G", "accession": "0001214659-26-013276", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-10-26", "title": "Form PX14A6G", "accession": "0001214659-26-013218", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-21", "title": "Form ARS", "accession": "0001193125-26-427876", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-21", "title": "Form DEFA14A", "accession": "0001193125-26-427867", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-21", "title": "Proxy statement", "accession": "0001193125-26-427849", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000212", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000598", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000789019-26-000207", "price_sensitive": false}], "performance": {"ticker": "MSFT", "has_prices": true, "summary": {"n": 256, "avg": 1.8807789755693765, "win_rate": 0.9765625, "best": 7.710113484646194, "worst": -0.011065845570819577, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-09-30", "score": 0.0, "ref_price": 512.9, "return": 0.017566777149541805}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-09-10", "score": 0.0, "ref_price": 492.44, "return": 0.059844854195434914}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 481.63, "return": 0.08363266407823428}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 250001.0, "date": "2026-08-14", "score": 0.0, "ref_price": 495.4, "return": 0.05351231328219619}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2026-08-14", "score": 0.0, "ref_price": 495.4, "return": 0.05351231328219619}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 381.7, "return": 0.3673303641603353}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 393.82, "return": 0.3252501142654004}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 17428354212.0, "date": "2026-06-30", "score": 0.0, "ref_price": 373.02, "return": 0.3991474987936304}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 49820903974.0, "date": "2026-06-30", "score": 0.0, "ref_price": 373.02, "return": 0.3991474987936304}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 27645028199.0, "date": "2026-06-30", "score": 0.0, "ref_price": 373.02, "return": 0.3991474987936304}, {"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": 378.91, "return": 0.3773983267794461}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-06-11", "score": 0.0, "ref_price": 390.34, "return": 0.3370651227135318}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 421.92, "return": 0.2369880546075084}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-04-17", "score": 0.0, "ref_price": 422.79, "return": 0.2344426310934505}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 411.22, "return": 0.26917465103837346}, {"who": "Bill Ackman \u2014 Pershing Square", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 2092970053.0, "date": "2026-03-31", "score": 0.0, "ref_price": 370.17, "return": 0.4099197665937271}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 11910746872.0, "date": "2026-03-31", "score": 0.0, "ref_price": 370.17, "return": 0.4099197665937271}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 26035672240.0, "date": "2026-03-31", "score": 0.0, "ref_price": 370.17, "return": 0.4099197665937271}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 358.96, "return": 0.4539503008691776}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 358.96, "return": 0.4539503008691776}, {"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": 356.77, "return": 0.4628752417523895}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 356.77, "return": 0.4628752417523895}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 50001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 371.04, "return": 0.4066138421733504}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 371.04, "return": 0.4066138421733504}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 389.02, "return": 0.34160197419155824}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 395.55, "return": 0.31945392491467567}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 401.86, "return": 0.2987358781665255}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-05", "score": 0.0, "ref_price": 410.68, "return": 0.2708434791078211}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 401.72, "return": 0.2991884894951706}, {"who": "STANTON JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1986750.0, "date": "2026-02-18", "score": 55.5, "ref_price": 399.6, "return": 0.30608108108108095}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-13", "score": 0.0, "ref_price": 401.32, "return": 0.3004834047642778}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 413.6, "return": 0.2618713733075434}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 393.67, "return": 0.3257550740467903}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 433.5, "return": 0.20394463667820062}, {"who": "Hon. John McGuire", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-01-21", "score": 0.0, "ref_price": 444.11, "return": 0.1751818243228028}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 459.86, "return": 0.13493237072152384}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 478.11, "return": 0.09161071719897085}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 100001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 487.1, "return": 0.07146376514062809}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-17", "score": 0.0, "ref_price": 476.12, "return": 0.09617323363857844}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 483.47, "return": 0.07950855275404872}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 493.79, "return": 0.05694728528321746}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 511.14, "return": 0.02107054818640682}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 507.16, "return": 0.02908352393721891}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 250001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 517.03, "return": 0.009438523876757627}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 525.76, "return": -0.007322732805843013}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 523.61, "return": -0.003246691239663195}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 522.4, "return": -0.0009379785604900634}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 527.75, "return": -0.011065845570819577}, {"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": 524.11, "return": -0.004197592108526923}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 524.11, "return": -0.004197592108526923}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 512.57, "return": 0.01822190139883317}, {"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": 512.57, "return": 0.01822190139883317}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-28", "score": 0.0, "ref_price": 512.5, "return": 0.018360975609756035}, {"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": 510.06, "return": 0.023232560875191086}, {"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": 505.62, "return": 0.032217871128515416}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 505.62, "return": 0.032217871128515416}, {"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": 505.62, "return": 0.032217871128515416}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 492.27, "return": 0.060210859893960605}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 472.75, "return": 0.10398730830248538}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 472.75, "return": 0.10398730830248538}, {"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": 470.38, "return": 0.10954972575364594}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 462.97, "return": 0.1273084649113332}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 250001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 462.97, "return": 0.1273084649113332}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 454.86, "return": 0.14740799366838137}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-21", "score": 0.0, "ref_price": 452.57, "return": 0.15321386746801594}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 438.73, "return": 0.189592687985777}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 438.17, "return": 0.19111303831846074}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 500001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 438.17, "return": 0.19111303831846074}, {"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": 436.17, "return": 0.19657473003645357}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 394.04, "return": 0.32451020200994807}, {"who": "SMITH BRADFORD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chair and President", "amount": 1450220.5299999998, "date": "2025-04-23", "score": 58.1, "ref_price": 374.39, "return": 0.39402761825903465}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 366.82, "return": 0.42279592170546854}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 366.82, "return": 0.42279592170546854}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 371.61, "return": 0.40445628481472495}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-16", "score": 0.0, "ref_price": 371.61, "return": 0.40445628481472495}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 387.81, "return": 0.34578788582037584}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 354.56, "return": 0.47199345667870024}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 354.56, "return": 0.47199345667870024}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 50001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 359.84, "return": 0.450394619831036}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 373.11, "return": 0.39881000241215714}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 15001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 388.49, "return": 0.3434322633787226}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 399.73, "return": 0.30565631801465976}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 408.43, "return": 0.2778444286658668}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 408.43, "return": 0.2778444286658668}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 408.43, "return": 0.2778444286658668}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 410.54, "return": 0.27127685487406816}, {"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": 409.04, "return": 0.2759387834930568}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 413.29, "return": 0.2628178760676521}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 413.29, "return": 0.2628178760676521}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 415.06, "return": 0.2574326603382643}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 444.06, "return": 0.17531414673692736}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 417.19, "return": 0.25101272801361485}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 418.58, "return": 0.24685842610731518}, {"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": 439.33, "return": 0.18796804224614752}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2024-12-20", "score": 0.0, "ref_price": 436.6, "return": 0.1953962437013283}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-12-18", "score": 0.0, "ref_price": 437.39, "return": 0.19323715677084521}, {"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": 448.99, "return": 0.16240896233769117}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 443.57, "return": 0.17661248506436408}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 418.79, "return": 0.24623319563504367}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2024-11-19", "score": 0.0, "ref_price": 417.79, "return": 0.24921611335838564}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 406.35, "return": 0.2843853820598005}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 15001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 431.95, "return": 0.20826484546822543}, {"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": 424.6, "return": 0.2291804050871407}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 418.78, "return": 0.24626295429581166}, {"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": 431.31, "return": 0.2100577310982819}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-09-09", "score": 0.0, "ref_price": 405.72, "return": 0.2863797692990238}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2024-08-12", "score": 0.0, "ref_price": 406.81, "return": 0.2829330645756003}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 398.43, "return": 0.3099164219561779}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 459.28, "return": 0.13636561574638564}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 459.28, "return": 0.13636561574638564}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 446.95, "return": 0.1677145094529589}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-20", "score": 0.0, "ref_price": 445.7, "return": 0.1709894547902176}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2024-06-13", "score": 0.0, "ref_price": 441.58, "return": 0.18191494179990034}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2024-05-14", "score": 0.0, "ref_price": 416.56, "return": 0.2529047436143652}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 409.06, "return": 0.27587639955018817}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 406.32, "return": 0.28448021264028345}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 406.32, "return": 0.28448021264028345}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 415.26, "return": 0.2568270481144343}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 415.26, "return": 0.2568270481144343}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-02-07", "score": 0.0, "ref_price": 414.05, "return": 0.26049993962081863}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 398.9, "return": 0.3083730258210078}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-11-14", "score": 0.0, "ref_price": 370.27, "return": 0.40953898506495257}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 5000001.0, "date": "2023-11-14", "score": 0.0, "ref_price": 370.27, "return": 0.40953898506495257}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 15001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 369.67, "return": 0.411826764411502}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-27", "score": 0.0, "ref_price": 329.81, "return": 0.5824565659015796}, {"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": 313.39, "return": 0.6653690290053926}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 15001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 312.14, "return": 0.6720381879925674}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 320.77, "return": 0.6270536521495153}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 336.06, "return": 0.5530262453133368}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 328.66, "return": 0.5879936712712224}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-08-15", "score": 0.0, "ref_price": 321.86, "return": 0.6215435282420927}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 330.11, "return": 0.581018448395989}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 345.24, "return": 0.5117309697601667}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 348.1, "return": 0.4993105429474287}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-01", "score": 0.0, "ref_price": 332.58, "return": 0.5692765650369835}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-30", "score": 0.0, "ref_price": 331.21, "return": 0.575767639865946}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-30", "score": 0.0, "ref_price": 331.21, "return": 0.575767639865946}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 311.74, "return": 0.6741836145505868}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-05-15", "score": 0.0, "ref_price": 309.46, "return": 0.6865184514961546}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2023-05-15", "score": 0.0, "ref_price": 309.46, "return": 0.6865184514961546}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 307.26, "return": 0.6985940246045693}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 307.26, "return": 0.6985940246045693}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 289.39, "return": 0.8034831887763917}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 289.39, "return": 0.8034831887763917}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 288.3, "return": 0.8103017689906346}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-24", "score": 0.0, "ref_price": 280.57, "return": 0.8601774958120967}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 265.44, "return": 0.9662070524412295}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 256.87, "return": 1.0318059718923969}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 250.16, "return": 1.0863047649504318}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 249.22, "return": 1.0941738223256559}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-02-14", "score": 0.0, "ref_price": 272.17, "return": 0.9175882720358597}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 271.32, "return": 0.92359575409111}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 271.32, "return": 0.92359575409111}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 500001.0, "date": "2023-01-04", "score": 0.0, "ref_price": 229.1, "return": 1.278088171104321}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 250001.0, "date": "2023-01-04", "score": 0.0, "ref_price": 229.1, "return": 1.278088171104321}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-08", "score": 0.0, "ref_price": 247.4, "return": 1.1095796281325787}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 15001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 255.14, "return": 1.0455828172767891}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 15001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 255.14, "return": 1.0455828172767891}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-11-23", "score": 0.0, "ref_price": 247.58, "return": 1.1080458841586553}, {"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": 245.03, "return": 1.1299840835816022}, {"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": 245.03, "return": 1.1299840835816022}, {"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": 245.03, "return": 1.1299840835816022}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-10-24", "score": 0.0, "ref_price": 247.25, "return": 1.1108594539939332}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2022-10-13", "score": 0.0, "ref_price": 234.24, "return": 1.2280993852459015}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 225.75, "return": 1.311893687707641}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2022-09-19", "score": 0.0, "ref_price": 244.52, "return": 1.1344266317683624}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 251.99, "return": 1.0711536172070317}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 100001.0, "date": "2022-08-17", "score": 0.0, "ref_price": 291.32, "return": 0.7915350816971027}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 250001.0, "date": "2022-08-11", "score": 0.0, "ref_price": 287.02, "return": 0.8183750261305832}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05 \u00b7 options", "amount": 1000001.0, "date": "2022-08-11", "score": 0.0, "ref_price": 287.02, "return": 0.8183750261305832}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 289.16, "return": 0.804917692626919}, {"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": 282.91, "return": 0.8447916298469476}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 268.74, "return": 0.9420629604822504}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 268.74, "return": 0.9420629604822504}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 256.72, "return": 1.0329931442817073}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 256.72, "return": 1.0329931442817073}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-09", "score": 0.0, "ref_price": 264.79, "return": 0.9710336493069978}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12 \u00b7 options", "amount": 50001.0, "date": "2022-05-24", "score": 0.0, "ref_price": 259.62, "return": 1.0102842616131267}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA12 \u00b7 options", "amount": 250001.0, "date": "2022-05-24", "score": 0.0, "ref_price": 259.62, "return": 1.0102842616131267}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-04-15", "score": 0.0, "ref_price": 280.52, "return": 0.8605090546128619}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 285.59, "return": 0.8274799537798943}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 288.5, "return": 0.8090467937608318}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 275.85, "return": 0.892006525285481}, {"who": "Walmsley Emma N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000761.47, "date": "2022-01-31", "score": 55.7, "ref_price": 310.98, "return": 0.6782751302334553}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-22", "score": 0.0, "ref_price": 339.83, "return": 0.5357973104199159}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-04-20", "score": 0.0, "ref_price": 258.26, "return": 1.0208704406412141}, {"who": "Walmsley Emma N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1018240.0, "date": "2021-03-10", "score": 66.1, "ref_price": 232.42, "return": 1.24554685483177}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-02-03", "score": 0.0, "ref_price": 243.0, "return": 1.1477777777777776}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-09-03", "score": 0.0, "ref_price": 217.3, "return": 1.4017947537965942}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-07-31", "score": 0.0, "ref_price": 205.01, "return": 1.545778254719282}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 100001.0, "date": "2020-07-23", "score": 0.0, "ref_price": 202.54, "return": 1.5768243309963466}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 210.7, "return": 1.4770289511153298}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-26", "score": 0.0, "ref_price": 196.33, "return": 1.658330362145367}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 197.84, "return": 1.6380408410837037}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-23", "score": 0.0, "ref_price": 201.91, "return": 1.5848645436085385}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-17", "score": 0.0, "ref_price": 194.24, "return": 1.6869336902800656}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-30", "score": 0.0, "ref_price": 179.21, "return": 1.9122816807097813}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-04-27", "score": 0.0, "ref_price": 174.05, "return": 1.9986210858948574}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 156.11, "return": 2.3432195246941254}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 148.34, "return": 2.518336254550357}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-19", "score": 0.0, "ref_price": 142.71, "return": 2.6571368509564848}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-03-03", "score": 0.0, "ref_price": 164.51, "return": 2.1725123092821104}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-02-11", "score": 0.0, "ref_price": 184.44, "return": 1.8297007156798957}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-10-23", "score": 0.0, "ref_price": 137.24, "return": 2.802900029146021}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-27", "score": 0.0, "ref_price": 135.74, "return": 2.844924119640489}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 109.19, "return": 3.77983331806942}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 109.19, "return": 3.77983331806942}, {"who": "PETERSON SANDRA E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 550605.6, "date": "2018-06-05", "score": 47.9, "ref_price": 102.19, "return": 4.107251198747431}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 93.12, "return": 4.604703608247422}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 93.12, "return": 4.604703608247422}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 92.38, "return": 4.649599480407015}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 92.38, "return": 4.649599480407015}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 88.18, "return": 4.9186890451349505}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 73.61, "return": 6.090205135171851}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-07-20", "score": 0.0, "ref_price": 74.22, "return": 6.031932093775262}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 64.64, "return": 7.074102722772277}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-04-23", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Morfit G Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42477246.36, "date": "2015-02-04", "score": 70.6, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "SCHARF CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999654.1604, "date": "2015-01-28", "score": 66.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "THOMPSON JOHN WENDELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000041.7816, "date": "2014-08-05", "score": 66.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Morfit G Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116701309.5, "date": "2014-05-09", "score": 77.2, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-03", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2014-03-28", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-27", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-06", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-30", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-29", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-29", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-29", "score": 0.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502600.0, "date": "2012-06-04", "score": 49.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "LUCZO STEPHEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491561.6, "date": "2012-05-08", "score": 49.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "HASTINGS REED", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1969260.0, "date": "2008-07-22", "score": 58.9, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "HASTINGS REED", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000000.0, "date": "2007-05-01", "score": 56.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "REED WILLIAM JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398850.0, "date": "2005-01-13", "score": 47.0, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COURTOIS JEAN PHILIPPE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 5980065.390000001, "date": "2004-11-12", "score": 77.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COURTOIS JEAN PHILIPPE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 5980065.390000001, "date": "2004-11-12", "score": 65.3, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COURTOIS JEAN PHILIPPE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 7050631.61, "date": "2004-11-10", "score": 66.2, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COURTOIS JEAN PHILIPPE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 5830946.61, "date": "2004-11-08", "score": 65.2, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "ALLCHIN JAMES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Vice President", "amount": 164.82, "date": "2004-09-14", "score": 20.8, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "BURGUM DOUGLAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 82.41, "date": "2004-09-14", "score": 20.4, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COLE DAVID WAYNE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 82.41, "date": "2004-09-14", "score": 20.4, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "CONNORS JOHN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 82.41, "date": "2004-09-14", "score": 22.9, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "JOHNSON KEVIN R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Vice President", "amount": 137.35, "date": "2004-09-14", "score": 20.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "MATHEW MICH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Vice President", "amount": 54.94, "date": "2004-09-14", "score": 20.3, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "MUNDIE CRAIG J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "RAIKES JEFFREY S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group Vice President", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "RUDDER ERIC D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 137.35, "date": "2004-09-14", "score": 20.7, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "SMITH BRADFORD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "VASKEVITCH DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 82.41, "date": "2004-09-14", "score": 20.4, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "COURTOIS JEAN PHILIPPE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 109.88, "date": "2004-09-14", "score": 20.5, "ref_price": 59.92, "return": 7.710113484646194}, {"who": "NOSKI CHARLES H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31799.6, "date": "2004-07-27", "score": 39.5, "ref_price": 59.92, "return": 7.710113484646194}]}, "price_series": [{"date": "2016-10-31", "close": 59.92, "volume": 26418340.0}, {"date": "2016-11-01", "close": 59.8, "volume": 24474870.0}, {"date": "2016-11-02", "close": 59.43, "volume": 22118490.0}, {"date": "2016-11-03", "close": 59.21, "volume": 21448620.0}, {"date": "2016-11-04", "close": 58.71, "volume": 28693430.0}, {"date": "2016-11-07", "close": 60.42, "volume": 31652340.0}, {"date": "2016-11-08", "close": 60.47, "volume": 22923800.0}, {"date": "2016-11-09", "close": 60.17, "volume": 49588490.0}, {"date": "2016-11-10", "close": 58.7, "volume": 57770560.0}, {"date": "2016-11-11", "close": 59.02, "volume": 35932400.0}, {"date": "2016-11-14", "close": 58.12, "volume": 41248640.0}, {"date": "2016-11-15", "close": 58.87, "volume": 35850360.0}, {"date": "2016-11-16", "close": 59.65, "volume": 27329530.0}, {"date": "2016-11-17", "close": 60.64, "volume": 32084890.0}, {"date": "2016-11-18", "close": 60.35, "volume": 27210170.0}, {"date": "2016-11-21", "close": 60.86, "volume": 19638240.0}, {"date": "2016-11-22", "close": 61.12, "volume": 23205870.0}, {"date": "2016-11-23", "close": 60.4, "volume": 21847500.0}, {"date": "2016-11-25", "close": 60.53, "volume": 8409616.0}, {"date": "2016-11-28", "close": 60.61, "volume": 20604370.0}, {"date": "2016-11-29", "close": 61.09, "volume": 22365860.0}, {"date": "2016-11-30", "close": 60.26, "volume": 34641520.0}, {"date": "2016-12-01", "close": 59.2, "volume": 34518030.0}, {"date": "2016-12-02", "close": 59.25, "volume": 25464230.0}, {"date": "2016-12-05", "close": 60.22, "volume": 23552030.0}, {"date": "2016-12-06", "close": 59.95, "volume": 19966340.0}, {"date": "2016-12-07", "close": 61.37, "volume": 30807320.0}, {"date": "2016-12-08", "close": 61.01, "volume": 21201400.0}, {"date": "2016-12-09", "close": 61.97, "volume": 27337160.0}, {"date": "2016-12-12", "close": 62.17, "volume": 20186390.0}, {"date": "2016-12-13", "close": 62.98, "volume": 35072050.0}, {"date": "2016-12-14", "close": 62.68, "volume": 30335770.0}, {"date": "2016-12-15", "close": 62.58, "volume": 27661180.0}, {"date": "2016-12-16", "close": 62.3, "volume": 42452660.0}, {"date": "2016-12-19", "close": 63.62, "volume": 34318500.0}, {"date": "2016-12-20", "close": 63.54, "volume": 26017470.0}, {"date": "2016-12-21", "close": 63.54, "volume": 17084370.0}, {"date": "2016-12-22", "close": 63.55, "volume": 22175270.0}, {"date": "2016-12-23", "close": 63.24, "volume": 12399540.0}, {"date": "2016-12-27", "close": 63.28, "volume": 11743650.0}, {"date": "2016-12-28", "close": 62.99, "volume": 14348340.0}, {"date": "2016-12-29", "close": 62.9, "volume": 10248460.0}, {"date": "2016-12-30", "close": 62.14, "volume": 25575720.0}, {"date": "2017-01-03", "close": 62.58, "volume": 20655190.0}, {"date": "2017-01-04", "close": 62.3, "volume": 21325140.0}, {"date": "2017-01-05", "close": 62.3, "volume": 24866880.0}, {"date": "2017-01-06", "close": 62.84, "volume": 19899270.0}, {"date": "2017-01-09", "close": 62.64, "volume": 20374410.0}, {"date": "2017-01-10", "close": 62.62, "volume": 18587170.0}, {"date": "2017-01-11", "close": 63.19, "volume": 21503740.0}, {"date": "2017-01-12", "close": 62.61, "volume": 20965490.0}, {"date": "2017-01-13", "close": 62.7, "volume": 19421370.0}, {"date": "2017-01-17", "close": 62.53, "volume": 20662940.0}, {"date": "2017-01-18", "close": 62.5, "volume": 19666750.0}, {"date": "2017-01-19", "close": 62.3, "volume": 18438530.0}, {"date": "2017-01-20", "close": 62.74, "volume": 30067740.0}, {"date": "2017-01-23", "close": 62.96, "volume": 23055910.0}, {"date": "2017-01-24", "close": 63.52, "volume": 24647260.0}, {"date": "2017-01-25", "close": 63.68, "volume": 24480930.0}, {"date": "2017-01-26", "close": 64.27, "volume": 42688490.0}, {"date": "2017-01-27", "close": 65.78, "volume": 44806710.0}, {"date": "2017-01-30", "close": 65.13, "volume": 31627120.0}, {"date": "2017-01-31", "close": 64.65, "volume": 25258900.0}, {"date": "2017-02-01", "close": 63.58, "volume": 39650890.0}, {"date": "2017-02-02", "close": 63.17, "volume": 45820410.0}, {"date": "2017-02-03", "close": 63.68, "volume": 30288330.0}, {"date": "2017-02-06", "close": 63.64, "volume": 19776560.0}, {"date": "2017-02-07", "close": 63.43, "volume": 20271020.0}, {"date": "2017-02-08", "close": 63.34, "volume": 18089300.0}, {"date": "2017-02-09", "close": 64.06, "volume": 22625170.0}, {"date": "2017-02-10", "close": 64.0, "volume": 18169980.0}, {"date": "2017-02-13", "close": 64.72, "volume": 22871800.0}, {"date": "2017-02-14", "close": 64.57, "volume": 23080270.0}, {"date": "2017-02-15", "close": 64.53, "volume": 16984020.0}, {"date": "2017-02-16", "close": 64.52, "volume": 20538890.0}, {"date": "2017-02-17", "close": 64.62, "volume": 21236980.0}, {"date": "2017-02-21", "close": 64.49, "volume": 20643320.0}, {"date": "2017-02-22", "close": 64.36, "volume": 19274640.0}, {"date": "2017-02-23", "close": 64.62, "volume": 20255890.0}, {"date": "2017-02-24", "close": 64.62, "volume": 21778650.0}, {"date": "2017-02-27", "close": 64.23, "volume": 15852360.0}, {"date": "2017-02-28", "close": 63.98, "volume": 23225630.0}, {"date": "2017-03-01", "close": 64.94, "volume": 26911390.0}, {"date": "2017-03-02", "close": 64.01, "volume": 24523130.0}, {"date": "2017-03-03", "close": 64.25, "volume": 18138220.0}, {"date": "2017-03-06", "close": 64.27, "volume": 17536510.0}, {"date": "2017-03-07", "close": 64.4, "volume": 18507840.0}, {"date": "2017-03-08", "close": 64.99, "volume": 21510490.0}, {"date": "2017-03-09", "close": 64.73, "volume": 19841220.0}, {"date": "2017-03-10", "close": 64.93, "volume": 19531290.0}, {"date": "2017-03-13", "close": 64.71, "volume": 19558920.0}, {"date": "2017-03-14", "close": 64.41, "volume": 14280080.0}, {"date": "2017-03-15", "close": 64.75, "volume": 24819560.0}, {"date": "2017-03-16", "close": 64.64, "volume": 20638340.0}, {"date": "2017-03-17", "close": 64.87, "volume": 49077080.0}, {"date": "2017-03-20", "close": 64.93, "volume": 14273670.0}, {"date": "2017-03-21", "close": 64.21, "volume": 26607950.0}, {"date": "2017-03-22", "close": 65.03, "volume": 20635780.0}, {"date": "2017-03-23", "close": 64.87, "volume": 19267040.0}, {"date": "2017-03-24", "close": 64.98, "volume": 22616680.0}, {"date": "2017-03-27", "close": 65.1, "volume": 18555230.0}, {"date": "2017-03-28", "close": 65.29, "volume": 20066100.0}, {"date": "2017-03-29", "close": 65.47, "volume": 13613870.0}, {"date": "2017-03-30", "close": 65.71, "volume": 15109580.0}, {"date": "2017-03-31", "close": 65.86, "volume": 21037270.0}, {"date": "2017-04-03", "close": 65.55, "volume": 20362440.0}, {"date": "2017-04-04", "close": 65.73, "volume": 12988620.0}, {"date": "2017-04-05", "close": 65.56, "volume": 21418530.0}, {"date": "2017-04-06", "close": 65.73, "volume": 18074330.0}, {"date": "2017-04-07", "close": 65.68, "volume": 14089430.0}, {"date": "2017-04-10", "close": 65.53, "volume": 17951970.0}, {"date": "2017-04-11", "close": 65.48, "volume": 18783560.0}, {"date": "2017-04-12", "close": 65.23, "volume": 17107430.0}, {"date": "2017-04-13", "close": 64.95, "volume": 17875510.0}, {"date": "2017-04-17", "close": 65.48, "volume": 16664820.0}, {"date": "2017-04-18", "close": 65.39, "volume": 15145300.0}, {"date": "2017-04-19", "close": 65.04, "volume": 26983430.0}, {"date": "2017-04-20", "close": 65.5, "volume": 22298340.0}, {"date": "2017-04-21", "close": 66.4, "volume": 32507090.0}, {"date": "2017-04-24", "close": 67.53, "volume": 29721350.0}, {"date": "2017-04-25", "close": 67.92, "volume": 30186690.0}, {"date": "2017-04-26", "close": 67.83, "volume": 26132990.0}, {"date": "2017-04-27", "close": 68.27, "volume": 34301810.0}, {"date": "2017-04-28", "close": 68.46, "volume": 39431920.0}, {"date": "2017-05-01", "close": 69.41, "volume": 31902530.0}, {"date": "2017-05-02", "close": 69.3, "volume": 23528160.0}, {"date": "2017-05-03", "close": 69.08, "volume": 28901660.0}, {"date": "2017-05-04", "close": 68.81, "volume": 21684030.0}, {"date": "2017-05-05", "close": 69.0, "volume": 19037540.0}, {"date": "2017-05-08", "close": 68.94, "volume": 18553900.0}, {"date": "2017-05-09", "close": 69.04, "volume": 22442280.0}, {"date": "2017-05-10", "close": 69.31, "volume": 17934310.0}, {"date": "2017-05-11", "close": 68.46, "volume": 28771250.0}, {"date": "2017-05-12", "close": 68.38, "volume": 18700160.0}, {"date": "2017-05-15", "close": 68.43, "volume": 30954130.0}, {"date": "2017-05-16", "close": 69.41, "volume": 34936100.0}, {"date": "2017-05-17", "close": 67.48, "volume": 30494870.0}, {"date": "2017-05-18", "close": 67.71, "volume": 25184940.0}, {"date": "2017-05-19", "close": 67.69, "volume": 26905730.0}, {"date": "2017-05-22", "close": 68.45, "volume": 16216010.0}, {"date": "2017-05-23", "close": 68.68, "volume": 15423430.0}, {"date": "2017-05-24", "close": 68.77, "volume": 14665710.0}, {"date": "2017-05-25", "close": 69.62, "volume": 21838800.0}, {"date": "2017-05-26", "close": 69.96, "volume": 19716360.0}, {"date": "2017-05-30", "close": 70.41, "volume": 17057170.0}, {"date": "2017-05-31", "close": 69.84, "volume": 30445790.0}, {"date": "2017-06-01", "close": 70.1, "volume": 21538070.0}, {"date": "2017-06-02", "close": 71.76, "volume": 34637860.0}, {"date": "2017-06-05", "close": 72.28, "volume": 33303010.0}, {"date": "2017-06-06", "close": 72.52, "volume": 31506590.0}, {"date": "2017-06-07", "close": 72.39, "volume": 22282420.0}, {"date": "2017-06-08", "close": 71.95, "volume": 24460980.0}, {"date": "2017-06-09", "close": 70.32, "volume": 49143030.0}, {"date": "2017-06-12", "close": 69.78, "volume": 47720550.0}, {"date": "2017-06-13", "close": 70.65, "volume": 25254650.0}, {"date": "2017-06-14", "close": 70.27, "volume": 25483760.0}, {"date": "2017-06-15", "close": 69.9, "volume": 26006180.0}, {"date": "2017-06-16", "close": 70.0, "volume": 48278130.0}, {"date": "2017-06-19", "close": 70.87, "volume": 23309860.0}, {"date": "2017-06-20", "close": 69.91, "volume": 21509280.0}, {"date": "2017-06-21", "close": 70.27, "volume": 19681370.0}, {"date": "2017-06-22", "close": 70.26, "volume": 22602120.0}, {"date": "2017-06-23", "close": 71.21, "volume": 27071300.0}, {"date": "2017-06-26", "close": 70.53, "volume": 19508480.0}, {"date": "2017-06-27", "close": 69.21, "volume": 25214000.0}, {"date": "2017-06-28", "close": 69.8, "volume": 25802760.0}, {"date": "2017-06-29", "close": 68.49, "volume": 28898600.0}, {"date": "2017-06-30", "close": 68.93, "volume": 24094240.0}, {"date": "2017-07-03", "close": 68.17, "volume": 16165540.0}, {"date": "2017-07-05", "close": 69.08, "volume": 21164570.0}, {"date": "2017-07-06", "close": 68.57, "volume": 21108330.0}, {"date": "2017-07-07", "close": 69.46, "volume": 15910410.0}, {"date": "2017-07-10", "close": 69.98, "volume": 15006190.0}, {"date": "2017-07-11", "close": 69.99, "volume": 17459190.0}, {"date": "2017-07-12", "close": 71.15, "volume": 17747470.0}, {"date": "2017-07-13", "close": 71.77, "volume": 20267570.0}, {"date": "2017-07-14", "close": 72.78, "volume": 25780260.0}, {"date": "2017-07-17", "close": 73.35, "volume": 21776670.0}, {"date": "2017-07-18", "close": 73.3, "volume": 26356400.0}, {"date": "2017-07-19", "close": 73.86, "volume": 22071360.0}, {"date": "2017-07-20", "close": 74.22, "volume": 39459200.0}, {"date": "2017-07-21", "close": 73.79, "volume": 46301020.0}, {"date": "2017-07-24", "close": 73.6, "volume": 21227590.0}, {"date": "2017-07-25", "close": 74.19, "volume": 21934340.0}, {"date": "2017-07-26", "close": 74.05, "volume": 16074960.0}, {"date": "2017-07-27", "close": 73.16, "volume": 35803280.0}, {"date": "2017-07-28", "close": 73.04, "volume": 17800810.0}, {"date": "2017-07-31", "close": 72.7, "volume": 23546300.0}, {"date": "2017-08-01", "close": 72.58, "volume": 20755590.0}, {"date": "2017-08-02", "close": 72.26, "volume": 26487360.0}, {"date": "2017-08-03", "close": 72.15, "volume": 18203460.0}, {"date": "2017-08-04", "close": 72.68, "volume": 22578340.0}, {"date": "2017-08-07", "close": 72.4, "volume": 18703680.0}, {"date": "2017-08-08", "close": 72.79, "volume": 22029970.0}, {"date": "2017-08-09", "close": 72.47, "volume": 22208930.0}, {"date": "2017-08-10", "close": 71.41, "volume": 23882090.0}, {"date": "2017-08-11", "close": 72.5, "volume": 21429130.0}, {"date": "2017-08-14", "close": 73.59, "volume": 20079920.0}, {"date": "2017-08-15", "close": 73.22, "volume": 19174140.0}, {"date": "2017-08-16", "close": 73.65, "volume": 18146300.0}, {"date": "2017-08-17", "close": 72.4, "volume": 22450130.0}, {"date": "2017-08-18", "close": 72.49, "volume": 18760830.0}, {"date": "2017-08-21", "close": 72.15, "volume": 17698800.0}, {"date": "2017-08-22", "close": 73.16, "volume": 14333220.0}, {"date": "2017-08-23", "close": 72.72, "volume": 13758650.0}, {"date": "2017-08-24", "close": 72.69, "volume": 17097240.0}, {"date": "2017-08-25", "close": 72.82, "volume": 12790300.0}, {"date": "2017-08-28", "close": 72.83, "volume": 14558700.0}, {"date": "2017-08-29", "close": 73.05, "volume": 11470410.0}, {"date": "2017-08-30", "close": 74.01, "volume": 16892790.0}, {"date": "2017-08-31", "close": 74.77, "volume": 27645380.0}, {"date": "2017-09-01", "close": 73.94, "volume": 21713620.0}, {"date": "2017-09-05", "close": 73.61, "volume": 22234340.0}, {"date": "2017-09-06", "close": 73.4, "volume": 16525320.0}, {"date": "2017-09-07", "close": 74.34, "volume": 17468290.0}, {"date": "2017-09-08", "close": 73.98, "volume": 14703700.0}, {"date": "2017-09-11", "close": 74.76, "volume": 17900360.0}, {"date": "2017-09-12", "close": 74.68, "volume": 14387100.0}, {"date": "2017-09-13", "close": 75.21, "volume": 13353930.0}, {"date": "2017-09-14", "close": 74.77, "volume": 15695470.0}, {"date": "2017-09-15", "close": 75.31, "volume": 38515230.0}, {"date": "2017-09-18", "close": 75.16, "volume": 23305610.0}, {"date": "2017-09-19", "close": 75.44, "volume": 15769510.0}, {"date": "2017-09-20", "close": 74.94, "volume": 20789800.0}, {"date": "2017-09-21", "close": 74.21, "volume": 19172840.0}, {"date": "2017-09-22", "close": 74.41, "volume": 14095440.0}, {"date": "2017-09-25", "close": 73.26, "volume": 24131960.0}, {"date": "2017-09-26", "close": 73.26, "volume": 17270990.0}, {"date": "2017-09-27", "close": 73.85, "volume": 19487260.0}, {"date": "2017-09-28", "close": 73.87, "volume": 10879150.0}, {"date": "2017-09-29", "close": 74.49, "volume": 16989330.0}, {"date": "2017-10-02", "close": 74.61, "volume": 15296380.0}, {"date": "2017-10-03", "close": 74.26, "volume": 12186560.0}, {"date": "2017-10-04", "close": 74.69, "volume": 13295060.0}, {"date": "2017-10-05", "close": 75.97, "volume": 21176990.0}, {"date": "2017-10-06", "close": 76.0, "volume": 13946480.0}, {"date": "2017-10-09", "close": 76.29, "volume": 11386390.0}, {"date": "2017-10-10", "close": 76.29, "volume": 13939430.0}, {"date": "2017-10-11", "close": 76.42, "volume": 15378030.0}, {"date": "2017-10-12", "close": 77.12, "volume": 17268390.0}, {"date": "2017-10-13", "close": 77.49, "volume": 15319310.0}, {"date": "2017-10-16", "close": 77.65, "volume": 12361880.0}, {"date": "2017-10-17", "close": 77.59, "volume": 16072320.0}, {"date": "2017-10-18", "close": 77.61, "volume": 13288960.0}, {"date": "2017-10-19", "close": 77.91, "volume": 15080780.0}, {"date": "2017-10-20", "close": 78.81, "volume": 22851290.0}, {"date": "2017-10-23", "close": 78.83, "volume": 20609800.0}, {"date": "2017-10-24", "close": 78.86, "volume": 17353840.0}, {"date": "2017-10-25", "close": 78.63, "volume": 20377380.0}, {"date": "2017-10-26", "close": 78.76, "volume": 31527350.0}, {"date": "2017-10-27", "close": 83.81, "volume": 71022110.0}, {"date": "2017-10-30", "close": 83.89, "volume": 31749180.0}, {"date": "2017-10-31", "close": 83.18, "volume": 26949400.0}, {"date": "2017-11-01", "close": 83.18, "volume": 22278730.0}, {"date": "2017-11-02", "close": 84.05, "volume": 23980410.0}, {"date": "2017-11-03", "close": 84.14, "volume": 17629140.0}, {"date": "2017-11-06", "close": 84.47, "volume": 19852030.0}, {"date": "2017-11-07", "close": 84.27, "volume": 17927430.0}, {"date": "2017-11-08", "close": 84.56, "volume": 18027540.0}, {"date": "2017-11-09", "close": 84.09, "volume": 21174120.0}, {"date": "2017-11-10", "close": 83.87, "volume": 19395240.0}, {"date": "2017-11-13", "close": 83.93, "volume": 14185670.0}, {"date": "2017-11-14", "close": 84.05, "volume": 18759800.0}, {"date": "2017-11-15", "close": 82.98, "volume": 19337370.0}, {"date": "2017-11-16", "close": 83.2, "volume": 20957350.0}, {"date": "2017-11-17", "close": 82.4, "volume": 22075340.0}, {"date": "2017-11-20", "close": 82.53, "volume": 16128540.0}, {"date": "2017-11-21", "close": 83.72, "volume": 21195610.0}, {"date": "2017-11-22", "close": 83.11, "volume": 20550600.0}, {"date": "2017-11-24", "close": 83.26, "volume": 7425603.0}, {"date": "2017-11-27", "close": 83.87, "volume": 17721740.0}, {"date": "2017-11-28", "close": 84.88, "volume": 21897340.0}, {"date": "2017-11-29", "close": 83.34, "volume": 27358660.0}, {"date": "2017-11-30", "close": 84.17, "volume": 32998560.0}, {"date": "2017-12-01", "close": 84.26, "volume": 29387350.0}, {"date": "2017-12-04", "close": 81.08, "volume": 39084990.0}, {"date": "2017-12-05", "close": 81.59, "volume": 26144410.0}, {"date": "2017-12-06", "close": 82.78, "volume": 24876890.0}, {"date": "2017-12-07", "close": 82.49, "volume": 23170300.0}, {"date": "2017-12-08", "close": 84.16, "volume": 24027610.0}, {"date": "2017-12-11", "close": 85.23, "volume": 21446720.0}, {"date": "2017-12-12", "close": 85.58, "volume": 23821210.0}, {"date": "2017-12-13", "close": 85.35, "volume": 21708830.0}, {"date": "2017-12-14", "close": 84.69, "volume": 19302690.0}, {"date": "2017-12-15", "close": 86.85, "volume": 53921240.0}, {"date": "2017-12-18", "close": 86.38, "volume": 22278960.0}, {"date": "2017-12-19", "close": 85.83, "volume": 23339920.0}, {"date": "2017-12-20", "close": 85.52, "volume": 23584190.0}, {"date": "2017-12-21", "close": 85.5, "volume": 17939970.0}, {"date": "2017-12-22", "close": 85.51, "volume": 14071140.0}, {"date": "2017-12-26", "close": 85.4, "volume": 9883700.0}, {"date": "2017-12-27", "close": 85.71, "volume": 14662250.0}, {"date": "2017-12-28", "close": 85.72, "volume": 10589110.0}, {"date": "2017-12-29", "close": 85.54, "volume": 18547840.0}, {"date": "2018-01-02", "close": 85.95, "volume": 22122680.0}, {"date": "2018-01-03", "close": 86.35, "volume": 25979960.0}, {"date": "2018-01-04", "close": 87.11, "volume": 21904860.0}, {"date": "2018-01-05", "close": 88.19, "volume": 23400070.0}, {"date": "2018-01-08", "close": 88.28, "volume": 22110230.0}, {"date": "2018-01-09", "close": 88.22, "volume": 19466220.0}, {"date": "2018-01-10", "close": 87.82, "volume": 18639390.0}, {"date": "2018-01-11", "close": 88.08, "volume": 17699700.0}, {"date": "2018-01-12", "close": 89.6, "volume": 24261620.0}, {"date": "2018-01-16", "close": 88.35, "volume": 36584400.0}, {"date": "2018-01-17", "close": 90.14, "volume": 25617320.0}, {"date": "2018-01-18", "close": 90.1, "volume": 24138250.0}, {"date": "2018-01-19", "close": 90.0, "volume": 35612750.0}, {"date": "2018-01-22", "close": 91.61, "volume": 23511170.0}, {"date": "2018-01-23", "close": 91.9, "volume": 23014000.0}, {"date": "2018-01-24", "close": 91.82, "volume": 32735410.0}, {"date": "2018-01-25", "close": 92.33, "volume": 26099100.0}, {"date": "2018-01-26", "close": 94.06, "volume": 28964890.0}, {"date": "2018-01-29", "close": 93.92, "volume": 31521680.0}, {"date": "2018-01-30", "close": 92.74, "volume": 37310120.0}, {"date": "2018-01-31", "close": 95.01, "volume": 47448270.0}, {"date": "2018-02-01", "close": 94.26, "volume": 46866010.0}, {"date": "2018-02-02", "close": 91.78, "volume": 47484680.0}, {"date": "2018-02-05", "close": 88.0, "volume": 50588980.0}, {"date": "2018-02-06", "close": 91.33, "volume": 67970920.0}, {"date": "2018-02-07", "close": 89.61, "volume": 41082380.0}, {"date": "2018-02-08", "close": 85.01, "volume": 55247060.0}, {"date": "2018-02-09", "close": 88.18, "volume": 63470240.0}, {"date": "2018-02-12", "close": 89.13, "volume": 35657250.0}, {"date": "2018-02-13", "close": 89.83, "volume": 26320030.0}, {"date": "2018-02-14", "close": 90.81, "volume": 34825510.0}, {"date": "2018-02-15", "close": 92.66, "volume": 27523410.0}, {"date": "2018-02-16", "close": 92.0, "volume": 30580470.0}, {"date": "2018-02-20", "close": 92.72, "volume": 30325530.0}, {"date": "2018-02-21", "close": 91.49, "volume": 26664100.0}, {"date": "2018-02-22", "close": 91.73, "volume": 23613350.0}, {"date": "2018-02-23", "close": 94.06, "volume": 26294200.0}, {"date": "2018-02-26", "close": 95.42, "volume": 30167890.0}, {"date": "2018-02-27", "close": 94.2, "volume": 25842000.0}, {"date": "2018-02-28", "close": 93.77, "volume": 30011960.0}, {"date": "2018-03-01", "close": 92.85, "volume": 36979700.0}, {"date": "2018-03-02", "close": 93.05, "volume": 32815660.0}, {"date": "2018-03-05", "close": 93.64, "volume": 23787950.0}, {"date": "2018-03-06", "close": 93.32, "volume": 21884540.0}, {"date": "2018-03-07", "close": 93.86, "volume": 26458530.0}, {"date": "2018-03-08", "close": 94.43, "volume": 26957790.0}, {"date": "2018-03-09", "close": 96.54, "volume": 36913460.0}, {"date": "2018-03-12", "close": 96.77, "volume": 26042460.0}, {"date": "2018-03-13", "close": 94.41, "volume": 34794600.0}, {"date": "2018-03-14", "close": 93.85, "volume": 31971520.0}, {"date": "2018-03-15", "close": 94.18, "volume": 27317810.0}, {"date": "2018-03-16", "close": 94.6, "volume": 49067150.0}, {"date": "2018-03-19", "close": 92.89, "volume": 32317260.0}, {"date": "2018-03-20", "close": 93.13, "volume": 22402330.0}, {"date": "2018-03-21", "close": 92.48, "volume": 24173600.0}, {"date": "2018-03-22", "close": 89.79, "volume": 38354400.0}, {"date": "2018-03-23", "close": 87.18, "volume": 43857770.0}, {"date": "2018-03-26", "close": 93.78, "volume": 56261750.0}, {"date": "2018-03-27", "close": 89.47, "volume": 55091770.0}, {"date": "2018-03-28", "close": 89.39, "volume": 52235580.0}, {"date": "2018-03-29", "close": 91.27, "volume": 45763610.0}, {"date": "2018-04-02", "close": 88.52, "volume": 48473940.0}, {"date": "2018-04-03", "close": 89.71, "volume": 37188830.0}, {"date": "2018-04-04", "close": 92.33, "volume": 35479140.0}, {"date": "2018-04-05", "close": 92.38, "volume": 29686720.0}, {"date": "2018-04-06", "close": 90.23, "volume": 37809230.0}, {"date": "2018-04-09", "close": 90.77, "volume": 31508070.0}, {"date": "2018-04-10", "close": 92.88, "volume": 26885740.0}, {"date": "2018-04-11", "close": 91.86, "volume": 24849510.0}, {"date": "2018-04-12", "close": 93.58, "volume": 26684870.0}, {"date": "2018-04-13", "close": 93.08, "volume": 23332360.0}, {"date": "2018-04-16", "close": 94.17, "volume": 20278000.0}, {"date": "2018-04-17", "close": 96.07, "volume": 25700050.0}, {"date": "2018-04-18", "close": 96.44, "volume": 21024010.0}, {"date": "2018-04-19", "close": 96.11, "volume": 23540730.0}, {"date": "2018-04-20", "close": 95.0, "volume": 31135830.0}, {"date": "2018-04-23", "close": 95.35, "volume": 22243560.0}, {"date": "2018-04-24", "close": 93.12, "volume": 34495820.0}, {"date": "2018-04-25", "close": 92.31, "volume": 33622300.0}, {"date": "2018-04-26", "close": 94.26, "volume": 41085820.0}, {"date": "2018-04-27", "close": 95.82, "volume": 48037250.0}, {"date": "2018-04-30", "close": 93.52, "volume": 41196050.0}, {"date": "2018-05-01", "close": 95.0, "volume": 31400270.0}, {"date": "2018-05-02", "close": 93.51, "volume": 27459080.0}, {"date": "2018-05-03", "close": 94.07, "volume": 31071660.0}, {"date": "2018-05-04", "close": 95.16, "volume": 22243660.0}, {"date": "2018-05-07", "close": 96.22, "volume": 23591080.0}, {"date": "2018-05-08", "close": 95.81, "volume": 22764250.0}, {"date": "2018-05-09", "close": 96.94, "volume": 27279420.0}, {"date": "2018-05-10", "close": 97.91, "volume": 22341300.0}, {"date": "2018-05-11", "close": 97.7, "volume": 16759750.0}, {"date": "2018-05-14", "close": 98.03, "volume": 19447690.0}, {"date": "2018-05-15", "close": 97.32, "volume": 24584910.0}, {"date": "2018-05-16", "close": 97.15, "volume": 17371190.0}, {"date": "2018-05-17", "close": 96.18, "volume": 17167840.0}, {"date": "2018-05-18", "close": 96.36, "volume": 17543940.0}, {"date": "2018-05-21", "close": 97.6, "volume": 18996380.0}, {"date": "2018-05-22", "close": 97.5, "volume": 15438990.0}, {"date": "2018-05-23", "close": 98.66, "volume": 21119770.0}, {"date": "2018-05-24", "close": 98.31, "volume": 26637580.0}, {"date": "2018-05-25", "close": 98.36, "volume": 17942630.0}, {"date": "2018-05-29", "close": 98.01, "volume": 28395290.0}, {"date": "2018-05-30", "close": 98.95, "volume": 21899560.0}, {"date": "2018-05-31", "close": 98.84, "volume": 34117650.0}, {"date": "2018-06-01", "close": 100.79, "volume": 28615930.0}, {"date": "2018-06-04", "close": 101.67, "volume": 27173310.0}, {"date": "2018-06-05", "close": 102.19, "volume": 23484820.0}, {"date": "2018-06-06", "close": 102.49, "volume": 21112450.0}, {"date": "2018-06-07", "close": 100.88, "volume": 28149340.0}, {"date": "2018-06-08", "close": 101.63, "volume": 22151500.0}, {"date": "2018-06-11", "close": 101.05, "volume": 22773270.0}, {"date": "2018-06-12", "close": 101.31, "volume": 18072860.0}, {"date": "2018-06-13", "close": 100.85, "volume": 28698040.0}, {"date": "2018-06-14", "close": 101.42, "volume": 25405900.0}, {"date": "2018-06-15", "close": 100.13, "volume": 65663130.0}, {"date": "2018-06-18", "close": 100.86, "volume": 22760070.0}, {"date": "2018-06-19", "close": 100.86, "volume": 27633590.0}, {"date": "2018-06-20", "close": 101.87, "volume": 26177810.0}, {"date": "2018-06-21", "close": 101.14, "volume": 21812100.0}, {"date": "2018-06-22", "close": 100.41, "volume": 38869490.0}, {"date": "2018-06-25", "close": 98.39, "volume": 35422640.0}, {"date": "2018-06-26", "close": 99.08, "volume": 26551930.0}, {"date": "2018-06-27", "close": 97.54, "volume": 31280700.0}, {"date": "2018-06-28", "close": 98.63, "volume": 26643410.0}, {"date": "2018-06-29", "close": 98.61, "volume": 27553700.0}, {"date": "2018-07-02", "close": 100.01, "volume": 18850500.0}, {"date": "2018-07-03", "close": 99.05, "volume": 14670280.0}, {"date": "2018-07-05", "close": 99.76, "volume": 18583280.0}, {"date": "2018-07-06", "close": 101.16, "volume": 18238570.0}, {"date": "2018-07-09", "close": 101.85, "volume": 16410950.0}, {"date": "2018-07-10", "close": 102.12, "volume": 19180850.0}, {"date": "2018-07-11", "close": 101.98, "volume": 19278720.0}, {"date": "2018-07-12", "close": 104.19, "volume": 24270690.0}, {"date": "2018-07-13", "close": 105.43, "volume": 24578340.0}, {"date": "2018-07-16", "close": 104.91, "volume": 20782300.0}, {"date": "2018-07-17", "close": 105.95, "volume": 25864500.0}, {"date": "2018-07-18", "close": 105.12, "volume": 29055780.0}, {"date": "2018-07-19", "close": 104.4, "volume": 38193270.0}, {"date": "2018-07-20", "close": 106.27, "volume": 55999890.0}, {"date": "2018-07-23", "close": 107.97, "volume": 29226800.0}, {"date": "2018-07-24", "close": 107.66, "volume": 26308190.0}, {"date": "2018-07-25", "close": 110.83, "volume": 30586770.0}, {"date": "2018-07-26", "close": 109.62, "volume": 31332820.0}, {"date": "2018-07-27", "close": 107.68, "volume": 36916780.0}, {"date": "2018-07-30", "close": 105.37, "volume": 34495720.0}, {"date": "2018-07-31", "close": 106.08, "volume": 27181070.0}, {"date": "2018-08-01", "close": 106.28, "volume": 23617980.0}, {"date": "2018-08-02", "close": 107.57, "volume": 26080740.0}, {"date": "2018-08-03", "close": 108.04, "volume": 18629310.0}, {"date": "2018-08-06", "close": 108.13, "volume": 20234680.0}, {"date": "2018-08-07", "close": 108.88, "volume": 16070070.0}, {"date": "2018-08-08", "close": 109.49, "volume": 15461420.0}, {"date": "2018-08-09", "close": 109.67, "volume": 13634510.0}, {"date": "2018-08-10", "close": 109.0, "volume": 18171350.0}, {"date": "2018-08-13", "close": 108.21, "volume": 18470690.0}, {"date": "2018-08-14", "close": 109.56, "volume": 16777990.0}, {"date": "2018-08-15", "close": 107.66, "volume": 29947600.0}, {"date": "2018-08-16", "close": 107.64, "volume": 20687500.0}, {"date": "2018-08-17", "close": 107.58, "volume": 18051970.0}, {"date": "2018-08-20", "close": 106.87, "volume": 17327110.0}, {"date": "2018-08-21", "close": 105.98, "volume": 22825830.0}, {"date": "2018-08-22", "close": 107.06, "volume": 17878840.0}, {"date": "2018-08-23", "close": 107.56, "volume": 17996860.0}, {"date": "2018-08-24", "close": 108.4, "volume": 17188010.0}, {"date": "2018-08-27", "close": 109.6, "volume": 19439380.0}, {"date": "2018-08-28", "close": 110.26, "volume": 19144860.0}, {"date": "2018-08-29", "close": 112.02, "volume": 20747500.0}, {"date": "2018-08-30", "close": 111.95, "volume": 22759640.0}, {"date": "2018-08-31", "close": 112.33, "volume": 23217310.0}, {"date": "2018-09-04", "close": 111.71, "volume": 22558040.0}, {"date": "2018-09-05", "close": 108.49, "volume": 32838650.0}, {"date": "2018-09-06", "close": 108.74, "volume": 23226430.0}, {"date": "2018-09-07", "close": 108.21, "volume": 22273530.0}, {"date": "2018-09-10", "close": 109.38, "volume": 19887280.0}, {"date": "2018-09-11", "close": 111.24, "volume": 24081240.0}, {"date": "2018-09-12", "close": 111.71, "volume": 18855340.0}, {"date": "2018-09-13", "close": 112.91, "volume": 25107230.0}, {"date": "2018-09-14", "close": 113.37, "volume": 18261950.0}, {"date": "2018-09-17", "close": 112.14, "volume": 20332830.0}, {"date": "2018-09-18", "close": 113.21, "volume": 22114560.0}, {"date": "2018-09-19", "close": 111.7, "volume": 21663020.0}, {"date": "2018-09-20", "close": 113.57, "volume": 23667500.0}, {"date": "2018-09-21", "close": 114.26, "volume": 70363000.0}, {"date": "2018-09-24", "close": 114.67, "volume": 25273510.0}, {"date": "2018-09-25", "close": 114.45, "volume": 20782110.0}, {"date": "2018-09-26", "close": 113.98, "volume": 19322530.0}, {"date": "2018-09-27", "close": 114.41, "volume": 19053590.0}, {"date": "2018-09-28", "close": 114.37, "volume": 20525950.0}, {"date": "2018-10-01", "close": 115.61, "volume": 18610500.0}, {"date": "2018-10-02", "close": 115.15, "volume": 20180030.0}, {"date": "2018-10-03", "close": 115.17, "volume": 16130010.0}, {"date": "2018-10-04", "close": 112.79, "volume": 34475710.0}, {"date": "2018-10-05", "close": 112.13, "volume": 29062670.0}, {"date": "2018-10-08", "close": 110.85, "volume": 29477750.0}, {"date": "2018-10-09", "close": 112.26, "volume": 26187200.0}, {"date": "2018-10-10", "close": 106.16, "volume": 60560740.0}, {"date": "2018-10-11", "close": 105.91, "volume": 63629560.0}, {"date": "2018-10-12", "close": 109.57, "volume": 46718940.0}, {"date": "2018-10-15", "close": 107.6, "volume": 32001580.0}, {"date": "2018-10-16", "close": 111.0, "volume": 31154210.0}, {"date": "2018-10-17", "close": 110.71, "volume": 25873980.0}, {"date": "2018-10-18", "close": 108.5, "volume": 31794350.0}, {"date": "2018-10-19", "close": 108.66, "volume": 32751070.0}, {"date": "2018-10-22", "close": 109.63, "volume": 26484510.0}, {"date": "2018-10-23", "close": 108.1, "volume": 43531680.0}, {"date": "2018-10-24", "close": 102.32, "volume": 63236450.0}, {"date": "2018-10-25", "close": 108.3, "volume": 61550620.0}, {"date": "2018-10-26", "close": 106.96, "volume": 55480820.0}, {"date": "2018-10-29", "close": 103.85, "volume": 55101300.0}, {"date": "2018-10-30", "close": 103.73, "volume": 65273360.0}, {"date": "2018-10-31", "close": 106.81, "volume": 51042220.0}, {"date": "2018-11-01", "close": 105.92, "volume": 33243300.0}, {"date": "2018-11-02", "close": 106.16, "volume": 37591700.0}, {"date": "2018-11-05", "close": 107.51, "volume": 27908600.0}, {"date": "2018-11-06", "close": 107.72, "volume": 24217640.0}, {"date": "2018-11-07", "close": 111.96, "volume": 37864220.0}, {"date": "2018-11-08", "close": 111.75, "volume": 25479410.0}, {"date": "2018-11-09", "close": 109.57, "volume": 32011930.0}, {"date": "2018-11-12", "close": 106.87, "volume": 33595910.0}, {"date": "2018-11-13", "close": 106.94, "volume": 35360680.0}, {"date": "2018-11-14", "close": 104.97, "volume": 39451290.0}, {"date": "2018-11-15", "close": 107.28, "volume": 38430970.0}, {"date": "2018-11-16", "close": 108.29, "volume": 33494830.0}, {"date": "2018-11-19", "close": 104.62, "volume": 43324610.0}, {"date": "2018-11-20", "close": 101.71, "volume": 63988520.0}, {"date": "2018-11-21", "close": 103.11, "volume": 28121990.0}, {"date": "2018-11-23", "close": 103.07, "volume": 13823100.0}, {"date": "2018-11-26", "close": 106.47, "volume": 32258530.0}, {"date": "2018-11-27", "close": 107.14, "volume": 29063180.0}, {"date": "2018-11-28", "close": 111.12, "volume": 46132310.0}, {"date": "2018-11-29", "close": 110.19, "volume": 27792540.0}, {"date": "2018-11-30", "close": 110.89, "volume": 33652230.0}, {"date": "2018-12-03", "close": 112.09, "volume": 34293960.0}, {"date": "2018-12-04", "close": 108.52, "volume": 44572140.0}, {"date": "2018-12-06", "close": 109.19, "volume": 47866160.0}, {"date": "2018-12-07", "close": 104.82, "volume": 44391210.0}, {"date": "2018-12-10", "close": 107.59, "volume": 40463870.0}, {"date": "2018-12-11", "close": 108.59, "volume": 42342240.0}, {"date": "2018-12-12", "close": 109.08, "volume": 36169700.0}, {"date": "2018-12-13", "close": 109.45, "volume": 30600890.0}, {"date": "2018-12-14", "close": 106.03, "volume": 46961130.0}, {"date": "2018-12-17", "close": 102.89, "volume": 56837160.0}, {"date": "2018-12-18", "close": 103.97, "volume": 48033550.0}, {"date": "2018-12-19", "close": 103.69, "volume": 68110780.0}, {"date": "2018-12-20", "close": 101.51, "volume": 70221500.0}, {"date": "2018-12-21", "close": 98.23, "volume": 110945000.0}, {"date": "2018-12-24", "close": 94.13, "volume": 43935190.0}, {"date": "2018-12-26", "close": 100.56, "volume": 51330280.0}, {"date": "2018-12-27", "close": 101.18, "volume": 49162950.0}, {"date": "2018-12-28", "close": 100.39, "volume": 38160810.0}, {"date": "2018-12-31", "close": 101.57, "volume": 33161320.0}, {"date": "2019-01-02", "close": 101.12, "volume": 35145360.0}, {"date": "2019-01-03", "close": 97.4, "volume": 42111650.0}, {"date": "2019-01-04", "close": 101.93, "volume": 43982700.0}, {"date": "2019-01-07", "close": 102.06, "volume": 35567820.0}, {"date": "2019-01-08", "close": 102.8, "volume": 31322920.0}, {"date": "2019-01-09", "close": 104.27, "volume": 32261890.0}, {"date": "2019-01-10", "close": 103.6, "volume": 29978930.0}, {"date": "2019-01-11", "close": 102.8, "volume": 28235260.0}, {"date": "2019-01-14", "close": 102.05, "volume": 27194560.0}, {"date": "2019-01-15", "close": 105.01, "volume": 31537490.0}, {"date": "2019-01-16", "close": 105.38, "volume": 29655860.0}, {"date": "2019-01-17", "close": 106.12, "volume": 27151570.0}, {"date": "2019-01-18", "close": 107.71, "volume": 37299850.0}, {"date": "2019-01-22", "close": 105.68, "volume": 32092050.0}, {"date": "2019-01-23", "close": 106.71, "volume": 25512110.0}, {"date": "2019-01-24", "close": 106.2, "volume": 23125910.0}, {"date": "2019-01-25", "close": 107.17, "volume": 31182240.0}, {"date": "2019-01-28", "close": 105.08, "volume": 29402020.0}, {"date": "2019-01-29", "close": 102.94, "volume": 31262200.0}, {"date": "2019-01-30", "close": 106.38, "volume": 47203190.0}, {"date": "2019-01-31", "close": 104.43, "volume": 55442870.0}, {"date": "2019-02-01", "close": 102.78, "volume": 35243730.0}, {"date": "2019-02-04", "close": 105.74, "volume": 31216260.0}, {"date": "2019-02-05", "close": 107.22, "volume": 27270810.0}, {"date": "2019-02-06", "close": 106.03, "volume": 20577980.0}, {"date": "2019-02-07", "close": 105.27, "volume": 29735930.0}, {"date": "2019-02-08", "close": 105.67, "volume": 21453990.0}, {"date": "2019-02-11", "close": 105.25, "volume": 18753750.0}, {"date": "2019-02-12", "close": 106.89, "volume": 25018670.0}, {"date": "2019-02-13", "close": 106.81, "volume": 18337830.0}, {"date": "2019-02-14", "close": 106.9, "volume": 21745770.0}, {"date": "2019-02-15", "close": 108.22, "volume": 26589160.0}, {"date": "2019-02-19", "close": 108.17, "volume": 17982860.0}, {"date": "2019-02-20", "close": 107.15, "volume": 21603580.0}, {"date": "2019-02-21", "close": 109.41, "volume": 28856200.0}, {"date": "2019-02-22", "close": 110.97, "volume": 27746840.0}, {"date": "2019-02-25", "close": 111.59, "volume": 23723500.0}, {"date": "2019-02-26", "close": 112.36, "volume": 21513210.0}, {"date": "2019-02-27", "close": 112.17, "volume": 21471170.0}, {"date": "2019-02-28", "close": 112.03, "volume": 28948570.0}, {"date": "2019-03-01", "close": 112.53, "volume": 20821260.0}, {"date": "2019-03-04", "close": 112.26, "volume": 25869380.0}, {"date": "2019-03-05", "close": 111.7, "volume": 19090780.0}, {"date": "2019-03-06", "close": 111.75, "volume": 17651130.0}, {"date": "2019-03-07", "close": 110.39, "volume": 25320540.0}, {"date": "2019-03-08", "close": 110.51, "volume": 22803110.0}, {"date": "2019-03-11", "close": 112.83, "volume": 24525610.0}, {"date": "2019-03-12", "close": 113.62, "volume": 26103480.0}, {"date": "2019-03-13", "close": 114.5, "volume": 35311160.0}, {"date": "2019-03-14", "close": 114.59, "volume": 30414810.0}, {"date": "2019-03-15", "close": 115.91, "volume": 54025470.0}, {"date": "2019-03-18", "close": 117.57, "volume": 31098780.0}, {"date": "2019-03-19", "close": 117.65, "volume": 35304130.0}, {"date": "2019-03-20", "close": 117.52, "volume": 26110540.0}, {"date": "2019-03-21", "close": 120.22, "volume": 29747140.0}, {"date": "2019-03-22", "close": 117.05, "volume": 32346990.0}, {"date": "2019-03-25", "close": 117.66, "volume": 26641480.0}, {"date": "2019-03-26", "close": 117.91, "volume": 25986230.0}, {"date": "2019-03-27", "close": 116.77, "volume": 22669440.0}, {"date": "2019-03-28", "close": 116.93, "volume": 17527550.0}, {"date": "2019-03-29", "close": 117.94, "volume": 25375220.0}, {"date": "2019-04-01", "close": 119.02, "volume": 19885780.0}, {"date": "2019-04-02", "close": 119.19, "volume": 16413430.0}, {"date": "2019-04-03", "close": 119.97, "volume": 22354020.0}, {"date": "2019-04-04", "close": 119.36, "volume": 20090610.0}, {"date": "2019-04-05", "close": 119.89, "volume": 15737990.0}, {"date": "2019-04-08", "close": 119.93, "volume": 15113170.0}, {"date": "2019-04-09", "close": 119.28, "volume": 17275470.0}, {"date": "2019-04-10", "close": 120.19, "volume": 14540330.0}, {"date": "2019-04-11", "close": 120.33, "volume": 13758010.0}, {"date": "2019-04-12", "close": 120.95, "volume": 19719730.0}, {"date": "2019-04-15", "close": 121.05, "volume": 15526260.0}, {"date": "2019-04-16", "close": 120.77, "volume": 14054870.0}, {"date": "2019-04-17", "close": 121.77, "volume": 19012080.0}, {"date": "2019-04-18", "close": 123.37, "volume": 27651970.0}, {"date": "2019-04-22", "close": 123.76, "volume": 14825150.0}, {"date": "2019-04-23", "close": 125.44, "volume": 23539620.0}, {"date": "2019-04-24", "close": 125.01, "volume": 29919920.0}, {"date": "2019-04-25", "close": 129.15, "volume": 37927120.0}, {"date": "2019-04-26", "close": 129.89, "volume": 23306180.0}, {"date": "2019-04-29", "close": 129.77, "volume": 16179580.0}, {"date": "2019-04-30", "close": 130.6, "volume": 24041490.0}, {"date": "2019-05-01", "close": 127.88, "volume": 26821690.0}, {"date": "2019-05-02", "close": 126.21, "volume": 27350160.0}, {"date": "2019-05-03", "close": 128.9, "volume": 24911130.0}, {"date": "2019-05-06", "close": 128.15, "volume": 24239460.0}, {"date": "2019-05-07", "close": 125.52, "volume": 36017660.0}, {"date": "2019-05-08", "close": 125.51, "volume": 28419000.0}, {"date": "2019-05-09", "close": 125.5, "volume": 27235840.0}, {"date": "2019-05-10", "close": 127.13, "volume": 30915080.0}, {"date": "2019-05-13", "close": 123.35, "volume": 33944920.0}, {"date": "2019-05-14", "close": 124.73, "volume": 25266320.0}, {"date": "2019-05-15", "close": 126.02, "volume": 24722710.0}, {"date": "2019-05-16", "close": 128.93, "volume": 30112220.0}, {"date": "2019-05-17", "close": 128.07, "volume": 25770540.0}, {"date": "2019-05-20", "close": 126.22, "volume": 23706930.0}, {"date": "2019-05-21", "close": 126.9, "volume": 15293260.0}, {"date": "2019-05-22", "close": 127.67, "volume": 15396490.0}, {"date": "2019-05-23", "close": 126.18, "volume": 23603810.0}, {"date": "2019-05-24", "close": 126.24, "volume": 14123360.0}, {"date": "2019-05-28", "close": 126.16, "volume": 23128360.0}, {"date": "2019-05-29", "close": 124.94, "volume": 22763140.0}, {"date": "2019-05-30", "close": 125.73, "volume": 16829610.0}, {"date": "2019-05-31", "close": 123.68, "volume": 26646770.0}, {"date": "2019-06-03", "close": 119.84, "volume": 37983640.0}, {"date": "2019-06-04", "close": 123.16, "volume": 29382640.0}, {"date": "2019-06-05", "close": 125.83, "volume": 24926140.0}, {"date": "2019-06-06", "close": 127.82, "volume": 21458960.0}, {"date": "2019-06-07", "close": 131.4, "volume": 33885590.0}, {"date": "2019-06-10", "close": 132.6, "volume": 26477100.0}, {"date": "2019-06-11", "close": 132.1, "volume": 23913730.0}, {"date": "2019-06-12", "close": 131.49, "volume": 17092460.0}, {"date": "2019-06-13", "close": 132.32, "volume": 17200850.0}, {"date": "2019-06-14", "close": 132.45, "volume": 17821700.0}, {"date": "2019-06-17", "close": 132.85, "volume": 14517790.0}, {"date": "2019-06-18", "close": 135.16, "volume": 25934460.0}, {"date": "2019-06-19", "close": 135.69, "volume": 23744440.0}, {"date": "2019-06-20", "close": 136.95, "volume": 33042590.0}, {"date": "2019-06-21", "close": 136.97, "volume": 36727890.0}, {"date": "2019-06-24", "close": 137.78, "volume": 20628840.0}, {"date": "2019-06-25", "close": 133.43, "volume": 33327420.0}, {"date": "2019-06-26", "close": 133.93, "volume": 23657750.0}, {"date": "2019-06-27", "close": 134.15, "volume": 16557480.0}, {"date": "2019-06-28", "close": 133.96, "volume": 30042970.0}, {"date": "2019-07-01", "close": 135.68, "volume": 22654160.0}, {"date": "2019-07-02", "close": 136.58, "volume": 15237840.0}, {"date": "2019-07-03", "close": 137.46, "volume": 13629300.0}, {"date": "2019-07-05", "close": 137.06, "volume": 18141140.0}, {"date": "2019-07-08", "close": 136.96, "volume": 16779750.0}, {"date": "2019-07-09", "close": 136.46, "volume": 19953100.0}, {"date": "2019-07-10", "close": 137.85, "volume": 24204360.0}, {"date": "2019-07-11", "close": 138.4, "volume": 22327940.0}, {"date": "2019-07-12", "close": 138.9, "volume": 18936830.0}, {"date": "2019-07-15", "close": 138.9, "volume": 16651460.0}, {"date": "2019-07-16", "close": 137.08, "volume": 22726130.0}, {"date": "2019-07-17", "close": 136.27, "volume": 20210960.0}, {"date": "2019-07-18", "close": 136.42, "volume": 30808710.0}, {"date": "2019-07-19", "close": 136.62, "volume": 48992360.0}, {"date": "2019-07-22", "close": 138.43, "volume": 25080760.0}, {"date": "2019-07-23", "close": 139.29, "volume": 18034590.0}, {"date": "2019-07-24", "close": 140.72, "volume": 20738280.0}, {"date": "2019-07-25", "close": 140.19, "volume": 18356880.0}, {"date": "2019-07-26", "close": 141.34, "volume": 19037600.0}, {"date": "2019-07-29", "close": 141.03, "volume": 16605870.0}, {"date": "2019-07-30", "close": 140.35, "volume": 16846530.0}, {"date": "2019-07-31", "close": 136.27, "volume": 38598790.0}, {"date": "2019-08-01", "close": 138.06, "volume": 40557500.0}, {"date": "2019-08-02", "close": 136.9, "volume": 30791620.0}, {"date": "2019-08-05", "close": 132.21, "volume": 42749550.0}, {"date": "2019-08-06", "close": 134.69, "volume": 32696650.0}, {"date": "2019-08-07", "close": 135.28, "volume": 33414540.0}, {"date": "2019-08-08", "close": 138.89, "volume": 27496510.0}, {"date": "2019-08-09", "close": 137.71, "volume": 23466700.0}, {"date": "2019-08-12", "close": 135.79, "volume": 20484350.0}, {"date": "2019-08-13", "close": 138.6, "volume": 25496590.0}, {"date": "2019-08-14", "close": 133.98, "volume": 32527250.0}, {"date": "2019-08-15", "close": 133.68, "volume": 28125420.0}, {"date": "2019-08-16", "close": 136.13, "volume": 25026150.0}, {"date": "2019-08-19", "close": 138.41, "volume": 24370540.0}, {"date": "2019-08-20", "close": 137.26, "volume": 21189000.0}, {"date": "2019-08-21", "close": 138.79, "volume": 14982310.0}, {"date": "2019-08-22", "close": 137.78, "volume": 18709660.0}, {"date": "2019-08-23", "close": 133.39, "volume": 38515390.0}, {"date": "2019-08-26", "close": 135.45, "volume": 20325270.0}, {"date": "2019-08-27", "close": 135.74, "volume": 23115640.0}, {"date": "2019-08-28", "close": 135.56, "volume": 17410830.0}, {"date": "2019-08-29", "close": 138.12, "volume": 20179720.0}, {"date": "2019-08-30", "close": 137.86, "volume": 23946120.0}, {"date": "2019-09-03", "close": 136.04, "volume": 18880770.0}, {"date": "2019-09-04", "close": 137.63, "volume": 18015310.0}, {"date": "2019-09-05", "close": 140.05, "volume": 26119520.0}, {"date": "2019-09-06", "close": 139.1, "volume": 20824500.0}, {"date": "2019-09-09", "close": 137.52, "volume": 25773930.0}, {"date": "2019-09-10", "close": 136.08, "volume": 28903380.0}, {"date": "2019-09-11", "close": 136.12, "volume": 24726120.0}, {"date": "2019-09-12", "close": 137.52, "volume": 27009980.0}, {"date": "2019-09-13", "close": 137.32, "volume": 23363060.0}, {"date": "2019-09-16", "close": 136.33, "volume": 16731440.0}, {"date": "2019-09-17", "close": 137.39, "volume": 17976290.0}, {"date": "2019-09-18", "close": 138.52, "volume": 24473390.0}, {"date": "2019-09-19", "close": 141.07, "volume": 36095410.0}, {"date": "2019-09-20", "close": 139.44, "volume": 40040770.0}, {"date": "2019-09-23", "close": 139.14, "volume": 17408370.0}, {"date": "2019-09-24", "close": 137.38, "volume": 30016670.0}, {"date": "2019-09-25", "close": 139.36, "volume": 22544050.0}, {"date": "2019-09-26", "close": 139.54, "volume": 17813510.0}, {"date": "2019-09-27", "close": 137.73, "volume": 22498960.0}, {"date": "2019-09-30", "close": 139.03, "volume": 18430390.0}, {"date": "2019-10-01", "close": 137.07, "volume": 22581930.0}, {"date": "2019-10-02", "close": 134.65, "volume": 32001760.0}, {"date": "2019-10-03", "close": 136.28, "volume": 26379800.0}, {"date": "2019-10-04", "close": 138.12, "volume": 23839550.0}, {"date": "2019-10-07", "close": 137.12, "volume": 16601280.0}, {"date": "2019-10-08", "close": 135.67, "volume": 26783340.0}, {"date": "2019-10-09", "close": 138.24, "volume": 20178480.0}, {"date": "2019-10-10", "close": 139.1, "volume": 18396610.0}, {"date": "2019-10-11", "close": 139.68, "volume": 25551070.0}, {"date": "2019-10-14", "close": 139.55, "volume": 13591640.0}, {"date": "2019-10-15", "close": 141.575, "volume": 19917760.0}, {"date": "2019-10-16", "close": 140.41, "volume": 20841690.0}, {"date": "2019-10-17", "close": 139.69, "volume": 22102800.0}, {"date": "2019-10-18", "close": 137.41, "volume": 32284430.0}, {"date": "2019-10-21", "close": 138.43, "volume": 20716040.0}, {"date": "2019-10-22", "close": 136.37, "volume": 27935270.0}, {"date": "2019-10-23", "close": 137.24, "volume": 31380310.0}, {"date": "2019-10-24", "close": 139.94, "volume": 37278400.0}, {"date": "2019-10-25", "close": 140.73, "volume": 25959720.0}, {"date": "2019-10-28", "close": 144.19, "volume": 35280140.0}, {"date": "2019-10-29", "close": 142.83, "volume": 20589470.0}, {"date": "2019-10-30", "close": 144.61, "volume": 18496590.0}, {"date": "2019-10-31", "close": 143.37, "volume": 24605140.0}, {"date": "2019-11-01", "close": 143.72, "volume": 33128370.0}, {"date": "2019-11-04", "close": 144.55, "volume": 16912000.0}, {"date": "2019-11-05", "close": 144.46, "volume": 18250170.0}, {"date": "2019-11-06", "close": 144.06, "volume": 16575800.0}, {"date": "2019-11-07", "close": 144.26, "volume": 17786720.0}, {"date": "2019-11-08", "close": 145.96, "volume": 16752940.0}, {"date": "2019-11-11", "close": 146.11, "volume": 14370180.0}, {"date": "2019-11-12", "close": 147.07, "volume": 18648710.0}, {"date": "2019-11-13", "close": 147.31, "volume": 17444230.0}, {"date": "2019-11-14", "close": 148.06, "volume": 19755100.0}, {"date": "2019-11-15", "close": 149.97, "volume": 23508810.0}, {"date": "2019-11-18", "close": 150.34, "volume": 21554760.0}, {"date": "2019-11-19", "close": 150.39, "volume": 23960160.0}, {"date": "2019-11-20", "close": 149.62, "volume": 25720060.0}, {"date": "2019-11-21", "close": 149.48, "volume": 18576080.0}, {"date": "2019-11-22", "close": 149.59, "volume": 15841680.0}, {"date": "2019-11-25", "close": 151.23, "volume": 22428590.0}, {"date": "2019-11-26", "close": 152.03, "volume": 24635100.0}, {"date": "2019-11-27", "close": 152.32, "volume": 15201290.0}, {"date": "2019-11-29", "close": 151.38, "volume": 11977300.0}, {"date": "2019-12-02", "close": 149.55, "volume": 27473620.0}, {"date": "2019-12-03", "close": 149.31, "volume": 25192150.0}, {"date": "2019-12-04", "close": 149.85, "volume": 17580620.0}, {"date": "2019-12-05", "close": 149.93, "volume": 17880600.0}, {"date": "2019-12-06", "close": 151.75, "volume": 16410400.0}, {"date": "2019-12-09", "close": 151.36, "volume": 16741350.0}, {"date": "2019-12-10", "close": 151.13, "volume": 16481060.0}, {"date": "2019-12-11", "close": 151.7, "volume": 18860000.0}, {"date": "2019-12-12", "close": 153.24, "volume": 24645370.0}, {"date": "2019-12-13", "close": 154.53, "volume": 23850060.0}, {"date": "2019-12-16", "close": 155.53, "volume": 24152770.0}, {"date": "2019-12-17", "close": 154.69, "volume": 25443530.0}, {"date": "2019-12-18", "close": 154.37, "volume": 24132380.0}, {"date": "2019-12-19", "close": 155.71, "volume": 25813830.0}, {"date": "2019-12-20", "close": 157.41, "volume": 53599610.0}, {"date": "2019-12-23", "close": 157.41, "volume": 17726280.0}, {"date": "2019-12-24", "close": 157.38, "volume": 8989150.0}, {"date": "2019-12-26", "close": 158.67, "volume": 14526930.0}, {"date": "2019-12-27", "close": 158.96, "volume": 18414350.0}, {"date": "2019-12-30", "close": 157.59, "volume": 16356720.0}, {"date": "2019-12-31", "close": 157.7, "volume": 18393380.0}, {"date": "2020-01-02", "close": 160.62, "volume": 22634550.0}, {"date": "2020-01-03", "close": 158.62, "volume": 21121680.0}, {"date": "2020-01-06", "close": 159.03, "volume": 20826700.0}, {"date": "2020-01-07", "close": 157.58, "volume": 21881740.0}, {"date": "2020-01-08", "close": 160.09, "volume": 27762030.0}, {"date": "2020-01-09", "close": 162.09, "volume": 21399950.0}, {"date": "2020-01-10", "close": 161.34, "volume": 20733950.0}, {"date": "2020-01-13", "close": 163.28, "volume": 21637010.0}, {"date": "2020-01-14", "close": 162.13, "volume": 23500780.0}, {"date": "2020-01-15", "close": 163.18, "volume": 21417870.0}, {"date": "2020-01-16", "close": 166.17, "volume": 23865360.0}, {"date": "2020-01-17", "close": 167.1, "volume": 34371660.0}, {"date": "2020-01-21", "close": 166.5, "volume": 29517190.0}, {"date": "2020-01-22", "close": 165.7, "volume": 24138780.0}, {"date": "2020-01-23", "close": 166.72, "volume": 19680770.0}, {"date": "2020-01-24", "close": 165.04, "volume": 24918120.0}, {"date": "2020-01-27", "close": 162.28, "volume": 32078070.0}, {"date": "2020-01-28", "close": 165.46, "volume": 24899940.0}, {"date": "2020-01-29", "close": 168.04, "volume": 35127770.0}, {"date": "2020-01-30", "close": 172.78, "volume": 51597470.0}, {"date": "2020-01-31", "close": 170.23, "volume": 36142690.0}, {"date": "2020-02-03", "close": 174.38, "volume": 30149050.0}, {"date": "2020-02-04", "close": 180.12, "volume": 36433340.0}, {"date": "2020-02-05", "close": 179.9, "volume": 39186320.0}, {"date": "2020-02-06", "close": 183.63, "volume": 27751380.0}, {"date": "2020-02-07", "close": 183.89, "volume": 33529070.0}, {"date": "2020-02-10", "close": 188.7, "volume": 35844270.0}, {"date": "2020-02-11", "close": 184.44, "volume": 53159910.0}, {"date": "2020-02-12", "close": 184.71, "volume": 47062920.0}, {"date": "2020-02-13", "close": 183.71, "volume": 35295830.0}, {"date": "2020-02-14", "close": 185.35, "volume": 23149520.0}, {"date": "2020-02-18", "close": 187.23, "volume": 27853110.0}, {"date": "2020-02-19", "close": 187.28, "volume": 29997470.0}, {"date": "2020-02-20", "close": 184.42, "volume": 36862380.0}, {"date": "2020-02-21", "close": 178.59, "volume": 48600390.0}, {"date": "2020-02-24", "close": 170.89, "volume": 68311070.0}, {"date": "2020-02-25", "close": 168.07, "volume": 68073300.0}, {"date": "2020-02-26", "close": 170.17, "volume": 56387150.0}, {"date": "2020-02-27", "close": 158.18, "volume": 93174910.0}, {"date": "2020-02-28", "close": 162.01, "volume": 97073560.0}, {"date": "2020-03-02", "close": 172.79, "volume": 71030810.0}, {"date": "2020-03-03", "close": 164.51, "volume": 71677020.0}, {"date": "2020-03-04", "close": 170.55, "volume": 49814380.0}, {"date": "2020-03-05", "close": 166.27, "volume": 47817250.0}, {"date": "2020-03-06", "close": 161.57, "volume": 72821060.0}, {"date": "2020-03-09", "close": 150.62, "volume": 70419270.0}, {"date": "2020-03-10", "close": 160.92, "volume": 65354390.0}, {"date": "2020-03-11", "close": 153.63, "volume": 56504300.0}, {"date": "2020-03-12", "close": 139.06, "volume": 93226370.0}, {"date": "2020-03-13", "close": 158.83, "volume": 92727450.0}, {"date": "2020-03-16", "close": 135.42, "volume": 87905870.0}, {"date": "2020-03-17", "close": 146.57, "volume": 81059820.0}, {"date": "2020-03-18", "close": 140.4, "volume": 81593170.0}, {"date": "2020-03-19", "close": 142.71, "volume": 85922660.0}, {"date": "2020-03-20", "close": 137.35, "volume": 84866220.0}, {"date": "2020-03-23", "close": 135.98, "volume": 78975180.0}, {"date": "2020-03-24", "close": 148.34, "volume": 82516730.0}, {"date": "2020-03-25", "close": 146.92, "volume": 75638220.0}, {"date": "2020-03-26", "close": 156.11, "volume": 64694430.0}, {"date": "2020-03-27", "close": 149.7, "volume": 57042290.0}, {"date": "2020-03-30", "close": 160.23, "volume": 63420330.0}, {"date": "2020-03-31", "close": 157.71, "volume": 77927190.0}, {"date": "2020-04-01", "close": 152.11, "volume": 57969930.0}, {"date": "2020-04-02", "close": 155.26, "volume": 49630740.0}, {"date": "2020-04-03", "close": 153.83, "volume": 41243280.0}, {"date": "2020-04-06", "close": 165.27, "volume": 67111700.0}, {"date": "2020-04-07", "close": 163.49, "volume": 62769040.0}, {"date": "2020-04-08", "close": 165.13, "volume": 48318230.0}, {"date": "2020-04-09", "close": 165.14, "volume": 51431780.0}, {"date": "2020-04-13", "close": 165.51, "volume": 41905260.0}, {"date": "2020-04-14", "close": 173.7, "volume": 52874340.0}, {"date": "2020-04-15", "close": 171.88, "volume": 40940830.0}, {"date": "2020-04-16", "close": 177.04, "volume": 50479610.0}, {"date": "2020-04-17", "close": 178.6, "volume": 52765630.0}, {"date": "2020-04-20", "close": 175.06, "volume": 36669560.0}, {"date": "2020-04-21", "close": 167.82, "volume": 56203750.0}, {"date": "2020-04-22", "close": 173.52, "volume": 34651600.0}, {"date": "2020-04-23", "close": 171.42, "volume": 32790800.0}, {"date": "2020-04-24", "close": 174.55, "volume": 34305320.0}, {"date": "2020-04-27", "close": 174.05, "volume": 33194380.0}, {"date": "2020-04-28", "close": 169.81, "volume": 34392690.0}, {"date": "2020-04-29", "close": 177.43, "volume": 51286560.0}, {"date": "2020-04-30", "close": 179.21, "volume": 53875860.0}, {"date": "2020-05-01", "close": 174.57, "volume": 39370470.0}, {"date": "2020-05-04", "close": 178.84, "volume": 30372860.0}, {"date": "2020-05-05", "close": 180.76, "volume": 36839170.0}, {"date": "2020-05-06", "close": 182.54, "volume": 32139300.0}, {"date": "2020-05-07", "close": 183.6, "volume": 28315990.0}, {"date": "2020-05-08", "close": 184.68, "volume": 30912640.0}, {"date": "2020-05-11", "close": 186.74, "volume": 30892660.0}, {"date": "2020-05-12", "close": 182.51, "volume": 32038200.0}, {"date": "2020-05-13", "close": 179.75, "volume": 44711490.0}, {"date": "2020-05-14", "close": 180.53, "volume": 41873910.0}, {"date": "2020-05-15", "close": 183.16, "volume": 46610380.0}, {"date": "2020-05-18", "close": 184.91, "volume": 35306620.0}, {"date": "2020-05-19", "close": 183.63, "volume": 26799120.0}, {"date": "2020-05-20", "close": 185.66, "volume": 31261330.0}, {"date": "2020-05-21", "close": 183.43, "volume": 29119510.0}, {"date": "2020-05-22", "close": 183.51, "volume": 20826900.0}, {"date": "2020-05-26", "close": 181.57, "volume": 36073610.0}, {"date": "2020-05-27", "close": 181.81, "volume": 39517150.0}, {"date": "2020-05-28", "close": 181.4, "volume": 33831820.0}, {"date": "2020-05-29", "close": 183.25, "volume": 42146720.0}, {"date": "2020-06-01", "close": 182.83, "volume": 22668820.0}, {"date": "2020-06-02", "close": 184.91, "volume": 30794590.0}, {"date": "2020-06-03", "close": 185.36, "volume": 27311020.0}, {"date": "2020-06-04", "close": 182.92, "volume": 28761810.0}, {"date": "2020-06-05", "close": 187.2, "volume": 39893640.0}, {"date": "2020-06-08", "close": 188.36, "volume": 33211590.0}, {"date": "2020-06-09", "close": 189.8, "volume": 29783920.0}, {"date": "2020-06-10", "close": 196.84, "volume": 43872330.0}, {"date": "2020-06-11", "close": 186.27, "volume": 52854670.0}, {"date": "2020-06-12", "close": 187.74, "volume": 43373590.0}, {"date": "2020-06-15", "close": 188.94, "volume": 32770190.0}, {"date": "2020-06-16", "close": 193.57, "volume": 42556660.0}, {"date": "2020-06-17", "close": 194.24, "volume": 25687820.0}, {"date": "2020-06-18", "close": 196.32, "volume": 23061650.0}, {"date": "2020-06-19", "close": 195.15, "volume": 44441140.0}, {"date": "2020-06-22", "close": 200.57, "volume": 32818930.0}, {"date": "2020-06-23", "close": 201.91, "volume": 30917450.0}, {"date": "2020-06-24", "close": 197.84, "volume": 36740650.0}, {"date": "2020-06-25", "close": 200.34, "volume": 27803930.0}, {"date": "2020-06-26", "close": 196.33, "volume": 54675780.0}, {"date": "2020-06-29", "close": 198.44, "volume": 26701590.0}, {"date": "2020-06-30", "close": 203.51, "volume": 34310280.0}, {"date": "2020-07-01", "close": 204.7, "volume": 32061210.0}, {"date": "2020-07-02", "close": 206.26, "volume": 29315760.0}, {"date": "2020-07-06", "close": 210.7, "volume": 31897630.0}, {"date": "2020-07-07", "close": 208.25, "volume": 33600730.0}, {"date": "2020-07-08", "close": 212.83, "volume": 33600030.0}, {"date": "2020-07-09", "close": 214.32, "volume": 33121680.0}, {"date": "2020-07-10", "close": 213.67, "volume": 26177630.0}, {"date": "2020-07-13", "close": 207.07, "volume": 38135610.0}, {"date": "2020-07-14", "close": 208.35, "volume": 37591820.0}, {"date": "2020-07-15", "close": 208.04, "volume": 32179410.0}, {"date": "2020-07-16", "close": 203.92, "volume": 29940650.0}, {"date": "2020-07-17", "close": 202.88, "volume": 31635280.0}, {"date": "2020-07-20", "close": 211.6, "volume": 36884840.0}, {"date": "2020-07-21", "close": 208.75, "volume": 38105780.0}, {"date": "2020-07-22", "close": 211.75, "volume": 49605690.0}, {"date": "2020-07-23", "close": 202.54, "volume": 67457040.0}, {"date": "2020-07-24", "close": 201.3, "volume": 39826990.0}, {"date": "2020-07-27", "close": 203.85, "volume": 30160870.0}, {"date": "2020-07-28", "close": 202.02, "volume": 23251390.0}, {"date": "2020-07-29", "close": 204.06, "volume": 19632600.0}, {"date": "2020-07-30", "close": 203.9, "volume": 25079600.0}, {"date": "2020-07-31", "close": 205.01, "volume": 51247970.0}, {"date": "2020-08-03", "close": 216.54, "volume": 78983010.0}, {"date": "2020-08-04", "close": 213.29, "volume": 49280060.0}, {"date": "2020-08-05", "close": 212.94, "volume": 28858620.0}, {"date": "2020-08-06", "close": 216.35, "volume": 32656840.0}, {"date": "2020-08-07", "close": 212.48, "volume": 27820420.0}, {"date": "2020-08-10", "close": 208.25, "volume": 36716460.0}, {"date": "2020-08-11", "close": 203.38, "volume": 36446460.0}, {"date": "2020-08-12", "close": 209.19, "volume": 28041360.0}, {"date": "2020-08-13", "close": 208.7, "volume": 22588870.0}, {"date": "2020-08-14", "close": 208.9, "volume": 17958940.0}, {"date": "2020-08-17", "close": 210.28, "volume": 20184760.0}, {"date": "2020-08-18", "close": 211.49, "volume": 21336170.0}, {"date": "2020-08-19", "close": 209.7, "volume": 27627560.0}, {"date": "2020-08-20", "close": 214.58, "volume": 26981480.0}, {"date": "2020-08-21", "close": 213.02, "volume": 36249320.0}, {"date": "2020-08-24", "close": 213.69, "volume": 25460150.0}, {"date": "2020-08-25", "close": 216.47, "volume": 23043700.0}, {"date": "2020-08-26", "close": 221.15, "volume": 39600830.0}, {"date": "2020-08-27", "close": 226.58, "volume": 57602200.0}, {"date": "2020-08-28", "close": 228.91, "volume": 26292900.0}, {"date": "2020-08-31", "close": 225.53, "volume": 28774160.0}, {"date": "2020-09-01", "close": 227.27, "volume": 25791240.0}, {"date": "2020-09-02", "close": 231.65, "volume": 34080840.0}, {"date": "2020-09-03", "close": 217.3, "volume": 58400290.0}, {"date": "2020-09-04", "close": 214.25, "volume": 59664070.0}, {"date": "2020-09-08", "close": 202.66, "volume": 52924330.0}, {"date": "2020-09-09", "close": 211.29, "volume": 45678990.0}, {"date": "2020-09-10", "close": 205.37, "volume": 35461510.0}, {"date": "2020-09-11", "close": 204.03, "volume": 33620070.0}, {"date": "2020-09-14", "close": 205.41, "volume": 30375770.0}, {"date": "2020-09-15", "close": 208.78, "volume": 21823940.0}, {"date": "2020-09-16", "close": 205.05, "volume": 26372460.0}, {"date": "2020-09-17", "close": 202.91, "volume": 34011260.0}, {"date": "2020-09-18", "close": 200.39, "volume": 55225330.0}, {"date": "2020-09-21", "close": 202.54, "volume": 39839660.0}, {"date": "2020-09-22", "close": 207.42, "volume": 33517070.0}, {"date": "2020-09-23", "close": 200.59, "volume": 30803780.0}, {"date": "2020-09-24", "close": 203.19, "volume": 31202490.0}, {"date": "2020-09-25", "close": 207.82, "volume": 29437310.0}, {"date": "2020-09-28", "close": 209.44, "volume": 32004940.0}, {"date": "2020-09-29", "close": 207.26, "volume": 24464470.0}, {"date": "2020-09-30", "close": 210.33, "volume": 33829090.0}, {"date": "2020-10-01", "close": 212.46, "volume": 27158420.0}, {"date": "2020-10-02", "close": 206.19, "volume": 33154780.0}, {"date": "2020-10-05", "close": 210.38, "volume": 21331560.0}, {"date": "2020-10-06", "close": 205.91, "volume": 28554260.0}, {"date": "2020-10-07", "close": 209.83, "volume": 25681050.0}, {"date": "2020-10-08", "close": 210.58, "volume": 19925840.0}, {"date": "2020-10-09", "close": 215.81, "volume": 26458050.0}, {"date": "2020-10-12", "close": 221.4, "volume": 40461370.0}, {"date": "2020-10-13", "close": 222.86, "volume": 28950840.0}, {"date": "2020-10-14", "close": 220.86, "volume": 23451710.0}, {"date": "2020-10-15", "close": 219.66, "volume": 22733060.0}, {"date": "2020-10-16", "close": 219.66, "volume": 26057880.0}, {"date": "2020-10-19", "close": 214.22, "volume": 27625840.0}, {"date": "2020-10-20", "close": 214.65, "volume": 22753510.0}, {"date": "2020-10-21", "close": 214.8, "volume": 22724910.0}, {"date": "2020-10-22", "close": 214.89, "volume": 22351450.0}, {"date": "2020-10-23", "close": 216.23, "volume": 18879610.0}, {"date": "2020-10-26", "close": 210.08, "volume": 37111560.0}, {"date": "2020-10-27", "close": 213.25, "volume": 36700330.0}, {"date": "2020-10-28", "close": 202.68, "volume": 51195590.0}, {"date": "2020-10-29", "close": 204.72, "volume": 31432560.0}, {"date": "2020-10-30", "close": 202.47, "volume": 36980110.0}, {"date": "2020-11-02", "close": 202.33, "volume": 30842160.0}, {"date": "2020-11-03", "close": 206.43, "volume": 27512030.0}, {"date": "2020-11-04", "close": 216.39, "volume": 42311780.0}, {"date": "2020-11-05", "close": 223.29, "volume": 36080140.0}, {"date": "2020-11-06", "close": 223.72, "volume": 25231900.0}, {"date": "2020-11-09", "close": 218.39, "volume": 44394950.0}, {"date": "2020-11-10", "close": 211.01, "volume": 44045120.0}, {"date": "2020-11-11", "close": 216.55, "volume": 29440790.0}, {"date": "2020-11-12", "close": 215.44, "volume": 21616120.0}, {"date": "2020-11-13", "close": 216.51, "volume": 18630310.0}, {"date": "2020-11-16", "close": 217.23, "volume": 24953340.0}, {"date": "2020-11-17", "close": 214.46, "volume": 24154110.0}, {"date": "2020-11-18", "close": 211.08, "volume": 28372790.0}, {"date": "2020-11-19", "close": 212.42, "volume": 24792750.0}, {"date": "2020-11-20", "close": 210.39, "volume": 22843120.0}, {"date": "2020-11-23", "close": 210.11, "volume": 25683510.0}, {"date": "2020-11-24", "close": 213.86, "volume": 33979730.0}, {"date": "2020-11-25", "close": 213.87, "volume": 21012890.0}, {"date": "2020-11-27", "close": 215.23, "volume": 14512210.0}, {"date": "2020-11-30", "close": 214.07, "volume": 33064750.0}, {"date": "2020-12-01", "close": 216.21, "volume": 30931320.0}, {"date": "2020-12-02", "close": 215.37, "volume": 23724510.0}, {"date": "2020-12-03", "close": 214.24, "volume": 25120920.0}, {"date": "2020-12-04", "close": 214.36, "volume": 24666040.0}, {"date": "2020-12-07", "close": 214.29, "volume": 24620000.0}, {"date": "2020-12-08", "close": 216.01, "volume": 23284090.0}, {"date": "2020-12-09", "close": 211.8, "volume": 32440600.0}, {"date": "2020-12-10", "close": 210.52, "volume": 26467020.0}, {"date": "2020-12-11", "close": 213.26, "volume": 30979440.0}, {"date": "2020-12-14", "close": 214.2, "volume": 28798380.0}, {"date": "2020-12-15", "close": 214.13, "volume": 27018110.0}, {"date": "2020-12-16", "close": 219.28, "volume": 35023250.0}, {"date": "2020-12-17", "close": 219.42, "volume": 32515780.0}, {"date": "2020-12-18", "close": 218.59, "volume": 63354920.0}, {"date": "2020-12-21", "close": 222.59, "volume": 37181890.0}, {"date": "2020-12-22", "close": 223.94, "volume": 22643400.0}, {"date": "2020-12-23", "close": 221.02, "volume": 18699640.0}, {"date": "2020-12-24", "close": 222.75, "volume": 10550570.0}, {"date": "2020-12-28", "close": 224.96, "volume": 17933500.0}, {"date": "2020-12-29", "close": 224.15, "volume": 17403210.0}, {"date": "2020-12-30", "close": 221.68, "volume": 20272340.0}, {"date": "2020-12-31", "close": 222.42, "volume": 20942130.0}, {"date": "2021-01-04", "close": 217.69, "volume": 37130140.0}, {"date": "2021-01-05", "close": 217.9, "volume": 23822950.0}, {"date": "2021-01-06", "close": 212.25, "volume": 35930650.0}, {"date": "2021-01-07", "close": 218.29, "volume": 27694480.0}, {"date": "2021-01-08", "close": 219.62, "volume": 22956210.0}, {"date": "2021-01-11", "close": 217.49, "volume": 23047030.0}, {"date": "2021-01-12", "close": 214.93, "volume": 23249340.0}, {"date": "2021-01-13", "close": 216.34, "volume": 20087080.0}, {"date": "2021-01-14", "close": 213.02, "volume": 29346740.0}, {"date": "2021-01-15", "close": 212.65, "volume": 31746510.0}, {"date": "2021-01-19", "close": 216.44, "volume": 30480860.0}, {"date": "2021-01-20", "close": 224.34, "volume": 37777260.0}, {"date": "2021-01-21", "close": 224.97, "volume": 30749550.0}, {"date": "2021-01-22", "close": 225.95, "volume": 30172660.0}, {"date": "2021-01-25", "close": 229.53, "volume": 33152100.0}, {"date": "2021-01-26", "close": 232.33, "volume": 49169600.0}, {"date": "2021-01-27", "close": 232.9, "volume": 69870640.0}, {"date": "2021-01-28", "close": 238.93, "volume": 49111160.0}, {"date": "2021-01-29", "close": 231.96, "volume": 42503140.0}, {"date": "2021-02-01", "close": 239.65, "volume": 33314190.0}, {"date": "2021-02-02", "close": 239.51, "volume": 25916340.0}, {"date": "2021-02-03", "close": 243.0, "volume": 27158100.0}, {"date": "2021-02-04", "close": 242.01, "volume": 25296100.0}, {"date": "2021-02-05", "close": 242.2, "volume": 18054750.0}, {"date": "2021-02-08", "close": 242.47, "volume": 22211930.0}, {"date": "2021-02-09", "close": 243.77, "volume": 23564950.0}, {"date": "2021-02-10", "close": 242.82, "volume": 22186710.0}, {"date": "2021-02-11", "close": 244.49, "volume": 15751060.0}, {"date": "2021-02-12", "close": 244.99, "volume": 16561080.0}, {"date": "2021-02-16", "close": 243.7, "volume": 26728490.0}, {"date": "2021-02-17", "close": 244.2, "volume": 21673110.0}, {"date": "2021-02-18", "close": 243.79, "volume": 16925560.0}, {"date": "2021-02-19", "close": 240.97, "volume": 25262600.0}, {"date": "2021-02-22", "close": 234.51, "volume": 36446940.0}, {"date": "2021-02-23", "close": 233.27, "volume": 30228700.0}, {"date": "2021-02-24", "close": 234.55, "volume": 26339750.0}, {"date": "2021-02-25", "close": 228.99, "volume": 39542240.0}, {"date": "2021-02-26", "close": 232.38, "volume": 37819230.0}, {"date": "2021-03-01", "close": 236.94, "volume": 25332840.0}, {"date": "2021-03-02", "close": 233.87, "volume": 22812460.0}, {"date": "2021-03-03", "close": 227.56, "volume": 34029530.0}, {"date": "2021-03-04", "close": 226.73, "volume": 44727790.0}, {"date": "2021-03-05", "close": 231.6, "volume": 41872770.0}, {"date": "2021-03-08", "close": 227.39, "volume": 35267440.0}, {"date": "2021-03-09", "close": 233.78, "volume": 33080530.0}, {"date": "2021-03-10", "close": 232.42, "volume": 29746810.0}, {"date": "2021-03-11", "close": 237.13, "volume": 29907590.0}, {"date": "2021-03-12", "close": 235.75, "volume": 22653660.0}, {"date": "2021-03-15", "close": 234.81, "volume": 26042670.0}, {"date": "2021-03-16", "close": 237.71, "volume": 28092200.0}, {"date": "2021-03-17", "close": 237.04, "volume": 29562100.0}, {"date": "2021-03-18", "close": 230.72, "volume": 34852250.0}, {"date": "2021-03-19", "close": 230.35, "volume": 46430730.0}, {"date": "2021-03-22", "close": 235.99, "volume": 30127010.0}, {"date": "2021-03-23", "close": 237.58, "volume": 31638380.0}, {"date": "2021-03-24", "close": 235.46, "volume": 25620130.0}, {"date": "2021-03-25", "close": 232.34, "volume": 34061850.0}, {"date": "2021-03-26", "close": 236.48, "volume": 25479850.0}, {"date": "2021-03-29", "close": 235.24, "volume": 25227460.0}, {"date": "2021-03-30", "close": 231.85, "volume": 24792010.0}, {"date": "2021-03-31", "close": 235.77, "volume": 43623470.0}, {"date": "2021-04-01", "close": 242.35, "volume": 30337980.0}, {"date": "2021-04-05", "close": 249.07, "volume": 36910610.0}, {"date": "2021-04-06", "close": 247.86, "volume": 22931920.0}, {"date": "2021-04-07", "close": 249.9, "volume": 22719840.0}, {"date": "2021-04-08", "close": 253.25, "volume": 23625200.0}, {"date": "2021-04-09", "close": 255.85, "volume": 24326830.0}, {"date": "2021-04-12", "close": 255.91, "volume": 27148670.0}, {"date": "2021-04-13", "close": 258.49, "volume": 23837470.0}, {"date": "2021-04-14", "close": 255.59, "volume": 23070940.0}, {"date": "2021-04-15", "close": 259.5, "volume": 25627480.0}, {"date": "2021-04-16", "close": 260.74, "volume": 24878580.0}, {"date": "2021-04-19", "close": 258.74, "volume": 23209260.0}, {"date": "2021-04-20", "close": 258.26, "volume": 19722880.0}, {"date": "2021-04-21", "close": 260.58, "volume": 24030380.0}, {"date": "2021-04-22", "close": 257.17, "volume": 25606150.0}, {"date": "2021-04-23", "close": 261.15, "volume": 21499290.0}, {"date": "2021-04-26", "close": 261.55, "volume": 19763350.0}, {"date": "2021-04-27", "close": 261.97, "volume": 31014210.0}, {"date": "2021-04-28", "close": 254.56, "volume": 46903120.0}, {"date": "2021-04-29", "close": 252.51, "volume": 40589020.0}, {"date": "2021-04-30", "close": 252.18, "volume": 30945100.0}, {"date": "2021-05-03", "close": 251.86, "volume": 19626570.0}, {"date": "2021-05-04", "close": 247.79, "volume": 32756050.0}, {"date": "2021-05-05", "close": 246.47, "volume": 21901330.0}, {"date": "2021-05-06", "close": 249.73, "volume": 26491090.0}, {"date": "2021-05-07", "close": 252.46, "volume": 27032910.0}, {"date": "2021-05-10", "close": 247.18, "volume": 29299890.0}, {"date": "2021-05-11", "close": 246.23, "volume": 33641590.0}, {"date": "2021-05-12", "close": 239.0, "volume": 36684370.0}, {"date": "2021-05-13", "close": 243.03, "volume": 29624300.0}, {"date": "2021-05-14", "close": 248.15, "volume": 23901080.0}, {"date": "2021-05-17", "close": 245.18, "volume": 24938180.0}, {"date": "2021-05-18", "close": 243.08, "volume": 20167980.0}, {"date": "2021-05-19", "close": 243.12, "volume": 25739810.0}, {"date": "2021-05-20", "close": 246.48, "volume": 21800720.0}, {"date": "2021-05-21", "close": 245.17, "volume": 21863060.0}, {"date": "2021-05-24", "close": 250.78, "volume": 21411550.0}, {"date": "2021-05-25", "close": 251.72, "volume": 17704300.0}, {"date": "2021-05-26", "close": 251.49, "volume": 17771600.0}, {"date": "2021-05-27", "close": 249.31, "volume": 24426240.0}, {"date": "2021-05-28", "close": 249.68, "volume": 18274940.0}, {"date": "2021-06-01", "close": 247.4, "volume": 23213310.0}, {"date": "2021-06-02", "close": 247.3, "volume": 19406710.0}, {"date": "2021-06-03", "close": 245.71, "volume": 25307710.0}, {"date": "2021-06-04", "close": 250.79, "volume": 25281090.0}, {"date": "2021-06-07", "close": 253.81, "volume": 23079170.0}, {"date": "2021-06-08", "close": 252.57, "volume": 22455000.0}, {"date": "2021-06-09", "close": 253.59, "volume": 17937630.0}, {"date": "2021-06-10", "close": 257.24, "volume": 24563620.0}, {"date": "2021-06-11", "close": 257.89, "volume": 18999730.0}, {"date": "2021-06-14", "close": 259.89, "volume": 19150510.0}, {"date": "2021-06-15", "close": 258.36, "volume": 18038930.0}, {"date": "2021-06-16", "close": 257.38, "volume": 27219960.0}, {"date": "2021-06-17", "close": 260.9, "volume": 27565540.0}, {"date": "2021-06-18", "close": 259.43, "volume": 37202220.0}, {"date": "2021-06-21", "close": 262.63, "volume": 26696120.0}, {"date": "2021-06-22", "close": 265.51, "volume": 24694090.0}, {"date": "2021-06-23", "close": 265.275, "volume": 19518680.0}, {"date": "2021-06-24", "close": 266.69, "volume": 21446870.0}, {"date": "2021-06-25", "close": 265.02, "volume": 25611110.0}, {"date": "2021-06-28", "close": 268.72, "volume": 19590020.0}, {"date": "2021-06-29", "close": 271.4, "volume": 19937810.0}, {"date": "2021-06-30", "close": 270.9, "volume": 21656460.0}, {"date": "2021-07-01", "close": 271.6, "volume": 16725320.0}, {"date": "2021-07-02", "close": 277.65, "volume": 26474410.0}, {"date": "2021-07-06", "close": 277.66, "volume": 31565560.0}, {"date": "2021-07-07", "close": 279.93, "volume": 23260030.0}, {"date": "2021-07-08", "close": 277.42, "volume": 24618590.0}, {"date": "2021-07-09", "close": 277.94, "volume": 23916670.0}, {"date": "2021-07-12", "close": 277.32, "volume": 18931700.0}, {"date": "2021-07-13", "close": 280.98, "volume": 26120130.0}, {"date": "2021-07-14", "close": 282.51, "volume": 23113660.0}, {"date": "2021-07-15", "close": 281.03, "volume": 22604230.0}, {"date": "2021-07-16", "close": 280.75, "volume": 26186850.0}, {"date": "2021-07-19", "close": 277.01, "volume": 32935630.0}, {"date": "2021-07-20", "close": 279.32, "volume": 26259740.0}, {"date": "2021-07-21", "close": 281.4, "volume": 24364320.0}, {"date": "2021-07-22", "close": 286.14, "volume": 23384060.0}, {"date": "2021-07-23", "close": 289.67, "volume": 22768070.0}, {"date": "2021-07-26", "close": 289.05, "volume": 23176070.0}, {"date": "2021-07-27", "close": 286.54, "volume": 33604070.0}, {"date": "2021-07-28", "close": 286.22, "volume": 33566850.0}, {"date": "2021-07-29", "close": 286.5, "volume": 18168290.0}, {"date": "2021-07-30", "close": 284.91, "volume": 20944850.0}, {"date": "2021-08-02", "close": 284.82, "volume": 16267360.0}, {"date": "2021-08-03", "close": 287.12, "volume": 17879050.0}, {"date": "2021-08-04", "close": 286.51, "volume": 16191300.0}, {"date": "2021-08-05", "close": 289.52, "volume": 13900170.0}, {"date": "2021-08-06", "close": 289.46, "volume": 16589340.0}, {"date": "2021-08-09", "close": 288.33, "volume": 16117630.0}, {"date": "2021-08-10", "close": 286.44, "volume": 18616580.0}, {"date": "2021-08-11", "close": 286.95, "volume": 13955930.0}, {"date": "2021-08-12", "close": 289.81, "volume": 14570390.0}, {"date": "2021-08-13", "close": 292.85, "volume": 18249050.0}, {"date": "2021-08-16", "close": 294.6, "volume": 22516030.0}, {"date": "2021-08-17", "close": 293.08, "volume": 20075250.0}, {"date": "2021-08-18", "close": 290.73, "volume": 21812990.0}, {"date": "2021-08-19", "close": 296.77, "volume": 29850460.0}, {"date": "2021-08-20", "close": 304.36, "volume": 40817650.0}, {"date": "2021-08-23", "close": 304.65, "volume": 22830160.0}, {"date": "2021-08-24", "close": 302.62, "volume": 18175770.0}, {"date": "2021-08-25", "close": 302.01, "volume": 20006060.0}, {"date": "2021-08-26", "close": 299.09, "volume": 17666080.0}, {"date": "2021-08-27", "close": 299.72, "volume": 22605730.0}, {"date": "2021-08-30", "close": 303.59, "volume": 16348070.0}, {"date": "2021-08-31", "close": 301.88, "volume": 26285340.0}, {"date": "2021-09-01", "close": 301.83, "volume": 18983830.0}, {"date": "2021-09-02", "close": 301.15, "volume": 16290550.0}, {"date": "2021-09-03", "close": 301.14, "volume": 14751610.0}, {"date": "2021-09-07", "close": 300.18, "volume": 17184080.0}, {"date": "2021-09-08", "close": 300.21, "volume": 15046820.0}, {"date": "2021-09-09", "close": 297.25, "volume": 19927000.0}, {"date": "2021-09-10", "close": 295.71, "volume": 19633360.0}, {"date": "2021-09-13", "close": 296.99, "volume": 23652950.0}, {"date": "2021-09-14", "close": 299.79, "volume": 21853430.0}, {"date": "2021-09-15", "close": 304.82, "volume": 28356300.0}, {"date": "2021-09-16", "close": 305.22, "volume": 19550820.0}, {"date": "2021-09-17", "close": 299.87, "volume": 41372460.0}, {"date": "2021-09-20", "close": 294.3, "volume": 38278660.0}, {"date": "2021-09-21", "close": 294.8, "volume": 22364100.0}, {"date": "2021-09-22", "close": 298.58, "volume": 26626340.0}, {"date": "2021-09-23", "close": 299.56, "volume": 18604600.0}, {"date": "2021-09-24", "close": 299.35, "volume": 14998980.0}, {"date": "2021-09-27", "close": 294.17, "volume": 23571740.0}, {"date": "2021-09-28", "close": 283.52, "volume": 43186240.0}, {"date": "2021-09-29", "close": 284.0, "volume": 26353700.0}, {"date": "2021-09-30", "close": 281.92, "volume": 32343640.0}, {"date": "2021-10-01", "close": 289.1, "volume": 30086280.0}, {"date": "2021-10-04", "close": 283.11, "volume": 31350750.0}, {"date": "2021-10-05", "close": 288.76, "volume": 24993020.0}, {"date": "2021-10-06", "close": 293.11, "volume": 28002560.0}, {"date": "2021-10-07", "close": 294.85, "volume": 20430470.0}, {"date": "2021-10-08", "close": 294.85, "volume": 17685700.0}, {"date": "2021-10-11", "close": 294.23, "volume": 19298630.0}, {"date": "2021-10-12", "close": 292.88, "volume": 17974140.0}, {"date": "2021-10-13", "close": 296.31, "volume": 23424030.0}, {"date": "2021-10-14", "close": 302.75, "volume": 27262900.0}, {"date": "2021-10-15", "close": 304.21, "volume": 25384800.0}, {"date": "2021-10-18", "close": 307.29, "volume": 22729300.0}, {"date": "2021-10-19", "close": 308.23, "volume": 17682140.0}, {"date": "2021-10-20", "close": 307.41, "volume": 16537070.0}, {"date": "2021-10-21", "close": 310.76, "volume": 16918100.0}, {"date": "2021-10-22", "close": 309.16, "volume": 17449330.0}, {"date": "2021-10-25", "close": 308.13, "volume": 17554470.0}, {"date": "2021-10-26", "close": 310.11, "volume": 28107350.0}, {"date": "2021-10-27", "close": 323.17, "volume": 52588690.0}, {"date": "2021-10-28", "close": 324.35, "volume": 26297940.0}, {"date": "2021-10-29", "close": 331.62, "volume": 34765980.0}, {"date": "2021-11-01", "close": 329.37, "volume": 27073180.0}, {"date": "2021-11-02", "close": 333.13, "volume": 26487110.0}, {"date": "2021-11-03", "close": 334.0, "volume": 21500080.0}, {"date": "2021-11-04", "close": 336.44, "volume": 23992200.0}, {"date": "2021-11-05", "close": 336.06, "volume": 22570100.0}, {"date": "2021-11-08", "close": 336.99, "volume": 20897000.0}, {"date": "2021-11-09", "close": 335.95, "volume": 21307370.0}, {"date": "2021-11-10", "close": 330.8, "volume": 25500940.0}, {"date": "2021-11-11", "close": 332.43, "volume": 16849840.0}, {"date": "2021-11-12", "close": 336.72, "volume": 23831050.0}, {"date": "2021-11-15", "close": 336.07, "volume": 16723010.0}, {"date": "2021-11-16", "close": 339.51, "volume": 20886830.0}, {"date": "2021-11-17", "close": 339.12, "volume": 19053380.0}, {"date": "2021-11-18", "close": 341.27, "volume": 22463530.0}, {"date": "2021-11-19", "close": 343.11, "volume": 21963400.0}, {"date": "2021-11-22", "close": 339.83, "volume": 31031110.0}, {"date": "2021-11-23", "close": 337.68, "volume": 30427560.0}, {"date": "2021-11-24", "close": 337.91, "volume": 21661310.0}, {"date": "2021-11-26", "close": 329.68, "volume": 24217240.0}, {"date": "2021-11-29", "close": 336.63, "volume": 28563480.0}, {"date": "2021-11-30", "close": 330.59, "volume": 42885610.0}, {"date": "2021-12-01", "close": 330.08, "volume": 33401150.0}, {"date": "2021-12-02", "close": 329.49, "volume": 30765980.0}, {"date": "2021-12-03", "close": 323.01, "volume": 41779280.0}, {"date": "2021-12-06", "close": 326.19, "volume": 30032560.0}, {"date": "2021-12-07", "close": 334.92, "volume": 31021940.0}, {"date": "2021-12-08", "close": 334.97, "volume": 24760990.0}, {"date": "2021-12-09", "close": 333.1, "volume": 22214160.0}, {"date": "2021-12-10", "close": 342.54, "volume": 38095690.0}, {"date": "2021-12-13", "close": 339.4, "volume": 28899430.0}, {"date": "2021-12-14", "close": 328.34, "volume": 44438700.0}, {"date": "2021-12-15", "close": 334.65, "volume": 35381120.0}, {"date": "2021-12-16", "close": 324.9, "volume": 35034830.0}, {"date": "2021-12-17", "close": 323.8, "volume": 47983710.0}, {"date": "2021-12-20", "close": 319.91, "volume": 28326530.0}, {"date": "2021-12-21", "close": 327.29, "volume": 24740600.0}, {"date": "2021-12-22", "close": 333.2, "volume": 24831490.0}, {"date": "2021-12-23", "close": 334.69, "volume": 19617850.0}, {"date": "2021-12-27", "close": 342.45, "volume": 19947030.0}, {"date": "2021-12-28", "close": 341.25, "volume": 15661470.0}, {"date": "2021-12-29", "close": 341.95, "volume": 15041960.0}, {"date": "2021-12-30", "close": 339.32, "volume": 15994470.0}, {"date": "2021-12-31", "close": 336.32, "volume": 18000800.0}, {"date": "2022-01-03", "close": 334.75, "volume": 28918010.0}, {"date": "2022-01-04", "close": 329.01, "volume": 32674310.0}, {"date": "2022-01-05", "close": 316.38, "volume": 40054330.0}, {"date": "2022-01-06", "close": 313.88, "volume": 39646150.0}, {"date": "2022-01-07", "close": 314.04, "volume": 32720020.0}, {"date": "2022-01-10", "close": 314.27, "volume": 44289470.0}, {"date": "2022-01-11", "close": 314.98, "volume": 29386770.0}, {"date": "2022-01-12", "close": 318.27, "volume": 34372220.0}, {"date": "2022-01-13", "close": 304.8, "volume": 45365980.0}, {"date": "2022-01-14", "close": 310.2, "volume": 39846410.0}, {"date": "2022-01-18", "close": 302.65, "volume": 42434110.0}, {"date": "2022-01-19", "close": 303.33, "volume": 45933860.0}, {"date": "2022-01-20", "close": 301.6, "volume": 35380680.0}, {"date": "2022-01-21", "close": 296.03, "volume": 57984400.0}, {"date": "2022-01-24", "close": 296.37, "volume": 86035390.0}, {"date": "2022-01-25", "close": 288.49, "volume": 72848640.0}, {"date": "2022-01-26", "close": 296.71, "volume": 90428850.0}, {"date": "2022-01-27", "close": 299.84, "volume": 53481320.0}, {"date": "2022-01-28", "close": 308.26, "volume": 49743700.0}, {"date": "2022-01-31", "close": 310.98, "volume": 46444540.0}, {"date": "2022-02-01", "close": 308.76, "volume": 40950400.0}, {"date": "2022-02-02", "close": 313.46, "volume": 36635990.0}, {"date": "2022-02-03", "close": 301.25, "volume": 43729970.0}, {"date": "2022-02-04", "close": 305.94, "volume": 35096490.0}, {"date": "2022-02-07", "close": 300.95, "volume": 28533290.0}, {"date": "2022-02-08", "close": 304.56, "volume": 32421190.0}, {"date": "2022-02-09", "close": 311.21, "volume": 31284670.0}, {"date": "2022-02-10", "close": 302.38, "volume": 45386200.0}, {"date": "2022-02-11", "close": 295.04, "volume": 39175620.0}, {"date": "2022-02-14", "close": 295.0, "volume": 36359490.0}, {"date": "2022-02-15", "close": 300.47, "volume": 27379490.0}, {"date": "2022-02-16", "close": 299.5, "volume": 29982120.0}, {"date": "2022-02-17", "close": 290.73, "volume": 32461580.0}, {"date": "2022-02-18", "close": 287.93, "volume": 34264010.0}, {"date": "2022-02-22", "close": 287.72, "volume": 41736120.0}, {"date": "2022-02-23", "close": 280.27, "volume": 37811170.0}, {"date": "2022-02-24", "close": 294.59, "volume": 56989690.0}, {"date": "2022-02-25", "close": 297.31, "volume": 32546720.0}, {"date": "2022-02-28", "close": 298.79, "volume": 34627460.0}, {"date": "2022-03-01", "close": 294.95, "volume": 31217780.0}, {"date": "2022-03-02", "close": 300.19, "volume": 31873010.0}, {"date": "2022-03-03", "close": 295.92, "volume": 27314470.0}, {"date": "2022-03-04", "close": 289.86, "volume": 32369660.0}, {"date": "2022-03-07", "close": 278.91, "volume": 43157180.0}, {"date": "2022-03-08", "close": 275.85, "volume": 48159480.0}, {"date": "2022-03-09", "close": 288.5, "volume": 35204480.0}, {"date": "2022-03-10", "close": 285.59, "volume": 30628010.0}, {"date": "2022-03-11", "close": 280.07, "volume": 27209330.0}, {"date": "2022-03-14", "close": 276.44, "volume": 30660750.0}, {"date": "2022-03-15", "close": 287.15, "volume": 34245090.0}, {"date": "2022-03-16", "close": 294.39, "volume": 37826330.0}, {"date": "2022-03-17", "close": 295.22, "volume": 30816630.0}, {"date": "2022-03-18", "close": 300.43, "volume": 43390630.0}, {"date": "2022-03-21", "close": 299.16, "volume": 28351250.0}, {"date": "2022-03-22", "close": 304.06, "volume": 27599690.0}, {"date": "2022-03-23", "close": 299.49, "volume": 25715380.0}, {"date": "2022-03-24", "close": 304.1, "volume": 24484460.0}, {"date": "2022-03-25", "close": 303.68, "volume": 22566450.0}, {"date": "2022-03-28", "close": 310.7, "volume": 29578190.0}, {"date": "2022-03-29", "close": 315.41, "volume": 30393400.0}, {"date": "2022-03-30", "close": 313.86, "volume": 28163560.0}, {"date": "2022-03-31", "close": 308.31, "volume": 33422070.0}, {"date": "2022-04-01", "close": 309.42, "volume": 27110530.0}, {"date": "2022-04-04", "close": 314.97, "volume": 24335870.0}, {"date": "2022-04-05", "close": 310.88, "volume": 23156720.0}, {"date": "2022-04-06", "close": 299.5, "volume": 40110370.0}, {"date": "2022-04-07", "close": 301.37, "volume": 31411160.0}, {"date": "2022-04-08", "close": 296.97, "volume": 24361920.0}, {"date": "2022-04-11", "close": 285.26, "volume": 34569260.0}, {"date": "2022-04-12", "close": 282.06, "volume": 30966720.0}, {"date": "2022-04-13", "close": 287.62, "volume": 21907180.0}, {"date": "2022-04-14", "close": 279.83, "volume": 28221610.0}, {"date": "2022-04-18", "close": 280.52, "volume": 20778000.0}, {"date": "2022-04-19", "close": 285.3, "volume": 22297720.0}, {"date": "2022-04-20", "close": 286.36, "volume": 22906670.0}, {"date": "2022-04-21", "close": 280.81, "volume": 29454590.0}, {"date": "2022-04-22", "close": 274.03, "volume": 29405800.0}, {"date": "2022-04-25", "close": 280.72, "volume": 35678850.0}, {"date": "2022-04-26", "close": 270.22, "volume": 46518450.0}, {"date": "2022-04-27", "close": 283.22, "volume": 63477690.0}, {"date": "2022-04-28", "close": 289.63, "volume": 33646570.0}, {"date": "2022-04-29", "close": 277.52, "volume": 37073920.0}, {"date": "2022-05-02", "close": 284.47, "volume": 35151110.0}, {"date": "2022-05-03", "close": 281.78, "volume": 25978610.0}, {"date": "2022-05-04", "close": 289.98, "volume": 33599320.0}, {"date": "2022-05-05", "close": 277.35, "volume": 43260390.0}, {"date": "2022-05-06", "close": 274.73, "volume": 37780320.0}, {"date": "2022-05-09", "close": 264.58, "volume": 47725950.0}, {"date": "2022-05-10", "close": 269.5, "volume": 39336420.0}, {"date": "2022-05-11", "close": 260.55, "volume": 48975900.0}, {"date": "2022-05-12", "close": 255.35, "volume": 51033800.0}, {"date": "2022-05-13", "close": 261.12, "volume": 34925090.0}, {"date": "2022-05-16", "close": 261.5, "volume": 32550930.0}, {"date": "2022-05-17", "close": 266.82, "volume": 28828800.0}, {"date": "2022-05-18", "close": 254.08, "volume": 31355990.0}, {"date": "2022-05-19", "close": 253.14, "volume": 32692290.0}, {"date": "2022-05-20", "close": 252.56, "volume": 39199280.0}, {"date": "2022-05-23", "close": 260.65, "volume": 33175380.0}, {"date": "2022-05-24", "close": 259.62, "volume": 29043900.0}, {"date": "2022-05-25", "close": 262.52, "volume": 28547950.0}, {"date": "2022-05-26", "close": 265.9, "volume": 25002110.0}, {"date": "2022-05-27", "close": 273.24, "volume": 26910810.0}, {"date": "2022-05-31", "close": 271.87, "volume": 37827700.0}, {"date": "2022-06-01", "close": 272.42, "volume": 25292170.0}, {"date": "2022-06-02", "close": 274.58, "volume": 44008210.0}, {"date": "2022-06-03", "close": 270.02, "volume": 28058960.0}, {"date": "2022-06-06", "close": 268.75, "volume": 22400340.0}, {"date": "2022-06-07", "close": 272.5, "volume": 22860680.0}, {"date": "2022-06-08", "close": 270.41, "volume": 17372340.0}, {"date": "2022-06-09", "close": 264.79, "volume": 26439730.0}, {"date": "2022-06-10", "close": 252.99, "volume": 31445840.0}, {"date": "2022-06-13", "close": 242.26, "volume": 46135790.0}, {"date": "2022-06-14", "close": 244.49, "volume": 28651490.0}, {"date": "2022-06-15", "close": 251.76, "volume": 33111730.0}, {"date": "2022-06-16", "close": 244.97, "volume": 33169160.0}, {"date": "2022-06-17", "close": 247.65, "volume": 43084780.0}, {"date": "2022-06-21", "close": 253.74, "volume": 29928300.0}, {"date": "2022-06-22", "close": 253.13, "volume": 25961220.0}, {"date": "2022-06-23", "close": 258.86, "volume": 25861450.0}, {"date": "2022-06-24", "close": 267.7, "volume": 33923230.0}, {"date": "2022-06-27", "close": 264.89, "volume": 24615110.0}, {"date": "2022-06-28", "close": 256.48, "volume": 27380250.0}, {"date": "2022-06-29", "close": 260.26, "volume": 20069840.0}, {"date": "2022-06-30", "close": 256.83, "volume": 31730870.0}, {"date": "2022-07-01", "close": 259.58, "volume": 22837690.0}, {"date": "2022-07-05", "close": 262.85, "volume": 22971630.0}, {"date": "2022-07-06", "close": 266.21, "volume": 23824420.0}, {"date": "2022-07-07", "close": 268.4, "volume": 20859870.0}, {"date": "2022-07-08", "close": 267.66, "volume": 19658750.0}, {"date": "2022-07-11", "close": 264.51, "volume": 19519110.0}, {"date": "2022-07-12", "close": 253.67, "volume": 35868450.0}, {"date": "2022-07-13", "close": 252.72, "volume": 29497420.0}, {"date": "2022-07-14", "close": 254.08, "volume": 25102820.0}, {"date": "2022-07-15", "close": 256.72, "volume": 29774050.0}, {"date": "2022-07-18", "close": 254.25, "volume": 20975030.0}, {"date": "2022-07-19", "close": 259.53, "volume": 25012560.0}, {"date": "2022-07-20", "close": 262.27, "volume": 22788280.0}, {"date": "2022-07-21", "close": 264.84, "volume": 22404680.0}, {"date": "2022-07-22", "close": 260.36, "volume": 21881290.0}, {"date": "2022-07-25", "close": 258.83, "volume": 21056000.0}, {"date": "2022-07-26", "close": 251.9, "volume": 39347960.0}, {"date": "2022-07-27", "close": 268.74, "volume": 45994050.0}, {"date": "2022-07-28", "close": 276.41, "volume": 33459330.0}, {"date": "2022-07-29", "close": 280.74, "volume": 32152750.0}, {"date": "2022-08-01", "close": 278.01, "volume": 21539580.0}, {"date": "2022-08-02", "close": 274.82, "volume": 22754180.0}, {"date": "2022-08-03", "close": 282.47, "volume": 23518870.0}, {"date": "2022-08-04", "close": 283.65, "volume": 18098670.0}, {"date": "2022-08-05", "close": 282.91, "volume": 16774610.0}, {"date": "2022-08-08", "close": 280.32, "volume": 18757820.0}, {"date": "2022-08-09", "close": 282.3, "volume": 23405240.0}, {"date": "2022-08-10", "close": 289.16, "volume": 24687850.0}, {"date": "2022-08-11", "close": 287.02, "volume": 20065940.0}, {"date": "2022-08-12", "close": 291.91, "volume": 22619680.0}, {"date": "2022-08-15", "close": 293.47, "volume": 18085650.0}, {"date": "2022-08-16", "close": 292.71, "volume": 18102880.0}, {"date": "2022-08-17", "close": 291.32, "volume": 18253360.0}, {"date": "2022-08-18", "close": 290.17, "volume": 17186190.0}, {"date": "2022-08-19", "close": 286.15, "volume": 20570030.0}, {"date": "2022-08-22", "close": 277.75, "volume": 25061070.0}, {"date": "2022-08-23", "close": 276.44, "volume": 17527410.0}, {"date": "2022-08-24", "close": 275.79, "volume": 18137020.0}, {"date": "2022-08-25", "close": 278.85, "volume": 16583410.0}, {"date": "2022-08-26", "close": 268.09, "volume": 27549310.0}, {"date": "2022-08-29", "close": 265.23, "volume": 20338540.0}, {"date": "2022-08-30", "close": 262.97, "volume": 22767070.0}, {"date": "2022-08-31", "close": 261.47, "volume": 24791830.0}, {"date": "2022-09-01", "close": 260.4, "volume": 23263430.0}, {"date": "2022-09-02", "close": 256.06, "volume": 22855380.0}, {"date": "2022-09-06", "close": 253.25, "volume": 21328240.0}, {"date": "2022-09-07", "close": 258.09, "volume": 24126700.0}, {"date": "2022-09-08", "close": 258.52, "volume": 20319910.0}, {"date": "2022-09-09", "close": 264.46, "volume": 22093190.0}, {"date": "2022-09-12", "close": 266.65, "volume": 18747690.0}, {"date": "2022-09-13", "close": 251.99, "volume": 33353320.0}, {"date": "2022-09-14", "close": 252.22, "volume": 23912950.0}, {"date": "2022-09-15", "close": 245.38, "volume": 31530950.0}, {"date": "2022-09-16", "close": 244.74, "volume": 39791770.0}, {"date": "2022-09-19", "close": 244.52, "volume": 26826930.0}, {"date": "2022-09-20", "close": 242.45, "volume": 26660300.0}, {"date": "2022-09-21", "close": 238.95, "volume": 28625560.0}, {"date": "2022-09-22", "close": 240.98, "volume": 31061160.0}, {"date": "2022-09-23", "close": 237.92, "volume": 34176050.0}, {"date": "2022-09-26", "close": 237.45, "volume": 27694190.0}, {"date": "2022-09-27", "close": 236.41, "volume": 27018730.0}, {"date": "2022-09-28", "close": 241.07, "volume": 29029680.0}, {"date": "2022-09-29", "close": 237.5, "volume": 27484230.0}, {"date": "2022-09-30", "close": 232.9, "volume": 35694830.0}, {"date": "2022-10-03", "close": 240.74, "volume": 28880360.0}, {"date": "2022-10-04", "close": 248.88, "volume": 34888420.0}, {"date": "2022-10-05", "close": 249.2, "volume": 20347140.0}, {"date": "2022-10-06", "close": 246.79, "volume": 20239890.0}, {"date": "2022-10-07", "close": 234.24, "volume": 37769600.0}, {"date": "2022-10-10", "close": 229.25, "volume": 29743610.0}, {"date": "2022-10-11", "close": 225.41, "volume": 30473950.0}, {"date": "2022-10-12", "close": 225.75, "volume": 21903940.0}, {"date": "2022-10-13", "close": 234.24, "volume": 42551820.0}, {"date": "2022-10-14", "close": 228.56, "volume": 30198590.0}, {"date": "2022-10-17", "close": 237.53, "volume": 28142270.0}, {"date": "2022-10-18", "close": 238.5, "volume": 26329590.0}, {"date": "2022-10-19", "close": 236.48, "volume": 19985700.0}, {"date": "2022-10-20", "close": 236.15, "volume": 21811020.0}, {"date": "2022-10-21", "close": 242.12, "volume": 26299730.0}, {"date": "2022-10-24", "close": 247.25, "volume": 24911210.0}, {"date": "2022-10-25", "close": 250.66, "volume": 34775510.0}, {"date": "2022-10-26", "close": 231.32, "volume": 82684850.0}, {"date": "2022-10-27", "close": 226.75, "volume": 40424650.0}, {"date": "2022-10-28", "close": 235.87, "volume": 40647720.0}, {"date": "2022-10-31", "close": 232.13, "volume": 28357270.0}, {"date": "2022-11-01", "close": 228.17, "volume": 30592270.0}, {"date": "2022-11-02", "close": 220.1, "volume": 38407010.0}, {"date": "2022-11-03", "close": 214.25, "volume": 36633920.0}, {"date": "2022-11-04", "close": 221.39, "volume": 36789060.0}, {"date": "2022-11-07", "close": 227.87, "volume": 33497980.0}, {"date": "2022-11-08", "close": 228.87, "volume": 28192550.0}, {"date": "2022-11-09", "close": 224.51, "volume": 27852910.0}, {"date": "2022-11-10", "close": 242.98, "volume": 46268020.0}, {"date": "2022-11-11", "close": 247.11, "volume": 34620250.0}, {"date": "2022-11-14", "close": 241.55, "volume": 31123340.0}, {"date": "2022-11-15", "close": 241.97, "volume": 31390120.0}, {"date": "2022-11-16", "close": 241.73, "volume": 24093270.0}, {"date": "2022-11-17", "close": 241.68, "volume": 23123540.0}, {"date": "2022-11-18", "close": 241.22, "volume": 27613520.0}, {"date": "2022-11-21", "close": 242.05, "volume": 26394700.0}, {"date": "2022-11-22", "close": 245.03, "volume": 19665700.0}, {"date": "2022-11-23", "close": 247.58, "volume": 19508460.0}, {"date": "2022-11-25", "close": 247.49, "volume": 9200772.0}, {"date": "2022-11-28", "close": 241.76, "volume": 24810270.0}, {"date": "2022-11-29", "close": 240.33, "volume": 17956310.0}, {"date": "2022-11-30", "close": 255.14, "volume": 47594240.0}, {"date": "2022-12-01", "close": 254.69, "volume": 26041520.0}, {"date": "2022-12-02", "close": 255.02, "volume": 21528520.0}, {"date": "2022-12-05", "close": 250.2, "volume": 23435290.0}, {"date": "2022-12-06", "close": 245.12, "volume": 22463730.0}, {"date": "2022-12-07", "close": 244.37, "volume": 20481520.0}, {"date": "2022-12-08", "close": 247.4, "volume": 22611760.0}, {"date": "2022-12-09", "close": 245.42, "volume": 20609740.0}, {"date": "2022-12-12", "close": 252.51, "volume": 30665070.0}, {"date": "2022-12-13", "close": 256.92, "volume": 42196880.0}, {"date": "2022-12-14", "close": 257.22, "volume": 35410930.0}, {"date": "2022-12-15", "close": 249.01, "volume": 35568090.0}, {"date": "2022-12-16", "close": 244.69, "volume": 86101990.0}, {"date": "2022-12-19", "close": 240.45, "volume": 29696440.0}, {"date": "2022-12-20", "close": 241.8, "volume": 25150800.0}, {"date": "2022-12-21", "close": 244.43, "volume": 23690610.0}, {"date": "2022-12-22", "close": 238.19, "volume": 28651660.0}, {"date": "2022-12-23", "close": 238.73, "volume": 21206980.0}, {"date": "2022-12-27", "close": 236.96, "volume": 16688650.0}, {"date": "2022-12-28", "close": 234.53, "volume": 17457100.0}, {"date": "2022-12-29", "close": 241.01, "volume": 19770690.0}, {"date": "2022-12-30", "close": 239.82, "volume": 21938470.0}, {"date": "2023-01-03", "close": 239.58, "volume": 25740040.0}, {"date": "2023-01-04", "close": 229.1, "volume": 50623390.0}, {"date": "2023-01-05", "close": 222.31, "volume": 39585620.0}, {"date": "2023-01-06", "close": 224.93, "volume": 43613570.0}, {"date": "2023-01-09", "close": 227.12, "volume": 27369780.0}, {"date": "2023-01-10", "close": 228.85, "volume": 27033880.0}, {"date": "2023-01-11", "close": 235.77, "volume": 28669330.0}, {"date": "2023-01-12", "close": 238.51, "volume": 27269490.0}, {"date": "2023-01-13", "close": 239.23, "volume": 21333270.0}, {"date": "2023-01-17", "close": 240.35, "volume": 29831260.0}, {"date": "2023-01-18", "close": 235.81, "volume": 30028690.0}, {"date": "2023-01-19", "close": 231.93, "volume": 28623030.0}, {"date": "2023-01-20", "close": 240.22, "volume": 35389810.0}, {"date": "2023-01-23", "close": 242.58, "volume": 31933950.0}, {"date": "2023-01-24", "close": 242.04, "volume": 40234440.0}, {"date": "2023-01-25", "close": 240.61, "volume": 66526640.0}, {"date": "2023-01-26", "close": 248.0, "volume": 33454490.0}, {"date": "2023-01-27", "close": 248.16, "volume": 26498940.0}, {"date": "2023-01-30", "close": 242.71, "volume": 25867370.0}, {"date": "2023-01-31", "close": 247.81, "volume": 26541070.0}, {"date": "2023-02-01", "close": 252.75, "volume": 31259910.0}, {"date": "2023-02-02", "close": 264.6, "volume": 39940440.0}, {"date": "2023-02-03", "close": 258.35, "volume": 29077260.0}, {"date": "2023-02-06", "close": 256.77, "volume": 22518000.0}, {"date": "2023-02-07", "close": 267.56, "volume": 50841370.0}, {"date": "2023-02-08", "close": 266.73, "volume": 54686050.0}, {"date": "2023-02-09", "close": 263.62, "volume": 42375100.0}, {"date": "2023-02-10", "close": 263.1, "volume": 25818490.0}, {"date": "2023-02-13", "close": 271.32, "volume": 44630920.0}, {"date": "2023-02-14", "close": 272.17, "volume": 37047920.0}, {"date": "2023-02-15", "close": 269.32, "volume": 28962160.0}, {"date": "2023-02-16", "close": 262.15, "volume": 29603620.0}, {"date": "2023-02-17", "close": 258.06, "volume": 30000060.0}, {"date": "2023-02-21", "close": 252.67, "volume": 28397440.0}, {"date": "2023-02-22", "close": 251.51, "volume": 22491060.0}, {"date": "2023-02-23", "close": 254.77, "volume": 29219100.0}, {"date": "2023-02-24", "close": 249.22, "volume": 24990910.0}, {"date": "2023-02-27", "close": 250.16, "volume": 21190040.0}, {"date": "2023-02-28", "close": 249.42, "volume": 22490950.0}, {"date": "2023-03-01", "close": 246.27, "volume": 27565260.0}, {"date": "2023-03-02", "close": 251.11, "volume": 24833650.0}, {"date": "2023-03-03", "close": 255.29, "volume": 30760140.0}, {"date": "2023-03-06", "close": 256.87, "volume": 24109850.0}, {"date": "2023-03-07", "close": 254.15, "volume": 21473180.0}, {"date": "2023-03-08", "close": 253.7, "volume": 17340220.0}, {"date": "2023-03-09", "close": 252.32, "volume": 26653390.0}, {"date": "2023-03-10", "close": 248.59, "volume": 28333930.0}, {"date": "2023-03-13", "close": 253.92, "volume": 33339720.0}, {"date": "2023-03-14", "close": 260.79, "volume": 33620290.0}, {"date": "2023-03-15", "close": 265.44, "volume": 46028050.0}, {"date": "2023-03-16", "close": 276.2, "volume": 54832140.0}, {"date": "2023-03-17", "close": 279.43, "volume": 69527370.0}, {"date": "2023-03-20", "close": 272.23, "volume": 43466650.0}, {"date": "2023-03-21", "close": 273.78, "volume": 34558700.0}, {"date": "2023-03-22", "close": 272.29, "volume": 34873330.0}, {"date": "2023-03-23", "close": 277.66, "volume": 36610880.0}, {"date": "2023-03-24", "close": 280.57, "volume": 28199960.0}, {"date": "2023-03-27", "close": 276.38, "volume": 26840210.0}, {"date": "2023-03-28", "close": 275.23, "volume": 21878650.0}, {"date": "2023-03-29", "close": 280.51, "volume": 25087030.0}, {"date": "2023-03-30", "close": 284.05, "volume": 25053410.0}, {"date": "2023-03-31", "close": 288.3, "volume": 32765980.0}, {"date": "2023-04-03", "close": 287.23, "volume": 24883340.0}, {"date": "2023-04-04", "close": 287.18, "volume": 25824300.0}, {"date": "2023-04-05", "close": 284.34, "volume": 22064770.0}, {"date": "2023-04-06", "close": 291.6, "volume": 29770330.0}, {"date": "2023-04-10", "close": 289.39, "volume": 23102990.0}, {"date": "2023-04-11", "close": 282.83, "volume": 27276590.0}, {"date": "2023-04-12", "close": 283.49, "volume": 27403430.0}, {"date": "2023-04-13", "close": 289.84, "volume": 24222680.0}, {"date": "2023-04-14", "close": 286.14, "volume": 20987920.0}, {"date": "2023-04-17", "close": 288.8, "volume": 23836220.0}, {"date": "2023-04-18", "close": 288.37, "volume": 20161850.0}, {"date": "2023-04-19", "close": 288.45, "volume": 17150270.0}, {"date": "2023-04-20", "close": 286.11, "volume": 23244360.0}, {"date": "2023-04-21", "close": 285.76, "volume": 21676390.0}, {"date": "2023-04-24", "close": 281.77, "volume": 26611010.0}, {"date": "2023-04-25", "close": 275.42, "volume": 45772240.0}, {"date": "2023-04-26", "close": 295.37, "volume": 64599180.0}, {"date": "2023-04-27", "close": 304.83, "volume": 46462640.0}, {"date": "2023-04-28", "close": 307.26, "volume": 36469610.0}, {"date": "2023-05-01", "close": 305.56, "volume": 21294120.0}, {"date": "2023-05-02", "close": 305.41, "volume": 26404430.0}, {"date": "2023-05-03", "close": 304.4, "volume": 22360750.0}, {"date": "2023-05-04", "close": 305.41, "volume": 22519910.0}, {"date": "2023-05-05", "close": 310.65, "volume": 28197050.0}, {"date": "2023-05-08", "close": 308.65, "volume": 21318610.0}, {"date": "2023-05-09", "close": 307.0, "volume": 21340830.0}, {"date": "2023-05-10", "close": 312.31, "volume": 30078040.0}, {"date": "2023-05-11", "close": 310.11, "volume": 31680180.0}, {"date": "2023-05-12", "close": 308.97, "volume": 19774700.0}, {"date": "2023-05-15", "close": 309.46, "volume": 16336550.0}, {"date": "2023-05-16", "close": 311.74, "volume": 26730350.0}, {"date": "2023-05-17", "close": 314.0, "volume": 24315010.0}, {"date": "2023-05-18", "close": 318.52, "volume": 27275990.0}, {"date": "2023-05-19", "close": 318.34, "volume": 27546700.0}, {"date": "2023-05-22", "close": 321.18, "volume": 24115660.0}, {"date": "2023-05-23", "close": 315.26, "volume": 30797170.0}, {"date": "2023-05-24", "close": 313.85, "volume": 23384890.0}, {"date": "2023-05-25", "close": 325.92, "volume": 43301740.0}, {"date": "2023-05-26", "close": 332.89, "volume": 36630630.0}, {"date": "2023-05-30", "close": 331.21, "volume": 29503070.0}, {"date": "2023-05-31", "close": 328.39, "volume": 45950550.0}, {"date": "2023-06-01", "close": 332.58, "volume": 26773850.0}, {"date": "2023-06-02", "close": 335.4, "volume": 25873770.0}, {"date": "2023-06-05", "close": 335.94, "volume": 21307050.0}, {"date": "2023-06-06", "close": 333.68, "volume": 20396220.0}, {"date": "2023-06-07", "close": 323.38, "volume": 40717130.0}, {"date": "2023-06-08", "close": 325.26, "volume": 23277710.0}, {"date": "2023-06-09", "close": 326.79, "volume": 22528950.0}, {"date": "2023-06-12", "close": 331.85, "volume": 24306750.0}, {"date": "2023-06-13", "close": 334.29, "volume": 22951280.0}, {"date": "2023-06-14", "close": 337.34, "volume": 26003790.0}, {"date": "2023-06-15", "close": 348.1, "volume": 38899080.0}, {"date": "2023-06-16", "close": 342.33, "volume": 46551990.0}, {"date": "2023-06-20", "close": 338.05, "volume": 26375410.0}, {"date": "2023-06-21", "close": 333.56, "volume": 25117800.0}, {"date": "2023-06-22", "close": 339.71, "volume": 23556760.0}, {"date": "2023-06-23", "close": 335.02, "volume": 23146900.0}, {"date": "2023-06-26", "close": 328.6, "volume": 21520580.0}, {"date": "2023-06-27", "close": 334.57, "volume": 24354110.0}, {"date": "2023-06-28", "close": 335.85, "volume": 20259520.0}, {"date": "2023-06-29", "close": 335.05, "volume": 16997040.0}, {"date": "2023-06-30", "close": 340.54, "volume": 26832760.0}, {"date": "2023-07-03", "close": 337.99, "volume": 12484240.0}, {"date": "2023-07-05", "close": 338.15, "volume": 18172380.0}, {"date": "2023-07-06", "close": 341.27, "volume": 28195530.0}, {"date": "2023-07-07", "close": 337.22, "volume": 21214820.0}, {"date": "2023-07-10", "close": 331.83, "volume": 32791450.0}, {"date": "2023-07-11", "close": 332.47, "volume": 26698220.0}, {"date": "2023-07-12", "close": 337.2, "volume": 29995260.0}, {"date": "2023-07-13", "close": 342.66, "volume": 20567160.0}, {"date": "2023-07-14", "close": 345.24, "volume": 28352730.0}, {"date": "2023-07-17", "close": 345.73, "volume": 20363930.0}, {"date": "2023-07-18", "close": 359.49, "volume": 64872710.0}, {"date": "2023-07-19", "close": 355.08, "volume": 39732900.0}, {"date": "2023-07-20", "close": 346.87, "volume": 33778400.0}, {"date": "2023-07-21", "close": 343.77, "volume": 69405380.0}, {"date": "2023-07-24", "close": 345.11, "volume": 26719210.0}, {"date": "2023-07-25", "close": 350.98, "volume": 41637740.0}, {"date": "2023-07-26", "close": 337.77, "volume": 58383700.0}, {"date": "2023-07-27", "close": 330.72, "volume": 39635260.0}, {"date": "2023-07-28", "close": 338.37, "volume": 28484870.0}, {"date": "2023-07-31", "close": 335.92, "volume": 25446020.0}, {"date": "2023-08-01", "close": 336.34, "volume": 18381250.0}, {"date": "2023-08-02", "close": 327.5, "volume": 27761260.0}, {"date": "2023-08-03", "close": 326.66, "volume": 18360350.0}, {"date": "2023-08-04", "close": 327.78, "volume": 23741480.0}, {"date": "2023-08-07", "close": 330.11, "volume": 17741530.0}, {"date": "2023-08-08", "close": 326.05, "volume": 22327570.0}, {"date": "2023-08-09", "close": 322.23, "volume": 22373270.0}, {"date": "2023-08-10", "close": 322.93, "volume": 20113730.0}, {"date": "2023-08-11", "close": 321.01, "volume": 24355490.0}, {"date": "2023-08-14", "close": 324.04, "volume": 18836140.0}, {"date": "2023-08-15", "close": 321.86, "volume": 16966290.0}, {"date": "2023-08-16", "close": 320.4, "volume": 20698860.0}, {"date": "2023-08-17", "close": 316.88, "volume": 21257160.0}, {"date": "2023-08-18", "close": 316.48, "volume": 24755010.0}, {"date": "2023-08-21", "close": 321.88, "volume": 24039960.0}, {"date": "2023-08-22", "close": 322.46, "volume": 16102020.0}, {"date": "2023-08-23", "close": 327.0, "volume": 21166380.0}, {"date": "2023-08-24", "close": 319.97, "volume": 23281430.0}, {"date": "2023-08-25", "close": 322.98, "volume": 21684100.0}, {"date": "2023-08-28", "close": 323.7, "volume": 14808480.0}, {"date": "2023-08-29", "close": 328.41, "volume": 19284590.0}, {"date": "2023-08-30", "close": 328.79, "volume": 15222110.0}, {"date": "2023-08-31", "close": 327.76, "volume": 26410950.0}, {"date": "2023-09-01", "close": 328.66, "volume": 14942020.0}, {"date": "2023-09-05", "close": 333.55, "volume": 18553860.0}, {"date": "2023-09-06", "close": 332.88, "volume": 17535770.0}, {"date": "2023-09-07", "close": 329.91, "volume": 18381000.0}, {"date": "2023-09-08", "close": 334.27, "volume": 19548170.0}, {"date": "2023-09-11", "close": 337.94, "volume": 16583320.0}, {"date": "2023-09-12", "close": 331.77, "volume": 17565480.0}, {"date": "2023-09-13", "close": 336.06, "volume": 16544410.0}, {"date": "2023-09-14", "close": 338.7, "volume": 20267050.0}, {"date": "2023-09-15", "close": 330.22, "volume": 37679790.0}, {"date": "2023-09-18", "close": 329.06, "volume": 16834210.0}, {"date": "2023-09-19", "close": 328.65, "volume": 16514490.0}, {"date": "2023-09-20", "close": 320.77, "volume": 21436530.0}, {"date": "2023-09-21", "close": 319.53, "volume": 35560360.0}, {"date": "2023-09-22", "close": 317.01, "volume": 21447890.0}, {"date": "2023-09-25", "close": 317.54, "volume": 17835960.0}, {"date": "2023-09-26", "close": 312.14, "volume": 26297570.0}, {"date": "2023-09-27", "close": 312.79, "volume": 19410080.0}, {"date": "2023-09-28", "close": 313.64, "volume": 19683560.0}, {"date": "2023-09-29", "close": 315.75, "volume": 24147300.0}, {"date": "2023-10-02", "close": 321.8, "volume": 20570010.0}, {"date": "2023-10-03", "close": 313.39, "volume": 21033490.0}, {"date": "2023-10-04", "close": 318.955, "volume": 20720140.0}, {"date": "2023-10-05", "close": 319.36, "volume": 16965630.0}, {"date": "2023-10-06", "close": 327.26, "volume": 25673630.0}, {"date": "2023-10-09", "close": 329.82, "volume": 19891180.0}, {"date": "2023-10-10", "close": 328.39, "volume": 20557090.0}, {"date": "2023-10-11", "close": 332.42, "volume": 20063250.0}, {"date": "2023-10-12", "close": 331.16, "volume": 19313100.0}, {"date": "2023-10-13", "close": 327.73, "volume": 21085700.0}, {"date": "2023-10-16", "close": 332.64, "volume": 22158050.0}, {"date": "2023-10-17", "close": 332.06, "volume": 18338520.0}, {"date": "2023-10-18", "close": 330.11, "volume": 23153600.0}, {"date": "2023-10-19", "close": 331.32, "volume": 25052070.0}, {"date": "2023-10-20", "close": 326.67, "volume": 25027720.0}, {"date": "2023-10-23", "close": 329.32, "volume": 24374750.0}, {"date": "2023-10-24", "close": 330.53, "volume": 31153570.0}, {"date": "2023-10-25", "close": 340.67, "volume": 55053830.0}, {"date": "2023-10-26", "close": 327.89, "volume": 37828540.0}, {"date": "2023-10-27", "close": 329.81, "volume": 29856520.0}, {"date": "2023-10-30", "close": 337.31, "volume": 22828080.0}, {"date": "2023-10-31", "close": 338.11, "volume": 20265280.0}, {"date": "2023-11-01", "close": 346.07, "volume": 28158820.0}, {"date": "2023-11-02", "close": 348.32, "volume": 24348070.0}, {"date": "2023-11-03", "close": 352.8, "volume": 23637670.0}, {"date": "2023-11-06", "close": 356.53, "volume": 23828300.0}, {"date": "2023-11-07", "close": 360.53, "volume": 25833930.0}, {"date": "2023-11-08", "close": 363.2, "volume": 26767830.0}, {"date": "2023-11-09", "close": 360.69, "volume": 24847330.0}, {"date": "2023-11-10", "close": 369.67, "volume": 28065160.0}, {"date": "2023-11-13", "close": 366.68, "volume": 19986510.0}, {"date": "2023-11-14", "close": 370.27, "volume": 27683860.0}, {"date": "2023-11-15", "close": 369.67, "volume": 26860100.0}, {"date": "2023-11-16", "close": 376.17, "volume": 27182320.0}, {"date": "2023-11-17", "close": 369.85, "volume": 40325370.0}, {"date": "2023-11-20", "close": 377.44, "volume": 52528960.0}, {"date": "2023-11-21", "close": 373.07, "volume": 28423150.0}, {"date": "2023-11-22", "close": 377.85, "volume": 23361180.0}, {"date": "2023-11-24", "close": 377.43, "volume": 10176650.0}, {"date": "2023-11-27", "close": 378.61, "volume": 22179230.0}, {"date": "2023-11-28", "close": 382.7, "volume": 20453110.0}, {"date": "2023-11-29", "close": 378.85, "volume": 28963400.0}, {"date": "2023-11-30", "close": 378.91, "volume": 30554420.0}, {"date": "2023-12-01", "close": 374.51, "volume": 33040470.0}, {"date": "2023-12-04", "close": 369.14, "volume": 32063310.0}, {"date": "2023-12-05", "close": 372.52, "volume": 23065040.0}, {"date": "2023-12-06", "close": 368.8, "volume": 21182070.0}, {"date": "2023-12-07", "close": 370.95, "volume": 23118860.0}, {"date": "2023-12-08", "close": 374.23, "volume": 20154370.0}, {"date": "2023-12-11", "close": 371.3, "volume": 27708760.0}, {"date": "2023-12-12", "close": 374.38, "volume": 24838250.0}, {"date": "2023-12-13", "close": 374.37, "volume": 30955530.0}, {"date": "2023-12-14", "close": 365.93, "volume": 43277460.0}, {"date": "2023-12-15", "close": 370.73, "volume": 78502320.0}, {"date": "2023-12-18", "close": 372.65, "volume": 21802880.0}, {"date": "2023-12-19", "close": 373.26, "volume": 20603660.0}, {"date": "2023-12-20", "close": 370.62, "volume": 26316650.0}, {"date": "2023-12-21", "close": 373.54, "volume": 17708010.0}, {"date": "2023-12-22", "close": 374.58, "volume": 17107480.0}, {"date": "2023-12-26", "close": 374.66, "volume": 12673050.0}, {"date": "2023-12-27", "close": 374.07, "volume": 14905410.0}, {"date": "2023-12-28", "close": 375.28, "volume": 14327010.0}, {"date": "2023-12-29", "close": 376.04, "volume": 18730840.0}, {"date": "2024-01-02", "close": 370.87, "volume": 25258630.0}, {"date": "2024-01-03", "close": 370.6, "volume": 23083470.0}, {"date": "2024-01-04", "close": 367.94, "volume": 20901500.0}, {"date": "2024-01-05", "close": 367.75, "volume": 21004580.0}, {"date": "2024-01-08", "close": 374.69, "volume": 23133970.0}, {"date": "2024-01-09", "close": 375.79, "volume": 20829950.0}, {"date": "2024-01-10", "close": 382.77, "volume": 25514250.0}, {"date": "2024-01-11", "close": 384.63, "volume": 27850850.0}, {"date": "2024-01-12", "close": 388.47, "volume": 21661150.0}, {"date": "2024-01-16", "close": 390.27, "volume": 27202270.0}, {"date": "2024-01-17", "close": 389.47, "volume": 22234110.0}, {"date": "2024-01-18", "close": 393.87, "volume": 23392070.0}, {"date": "2024-01-19", "close": 398.67, "volume": 29331140.0}, {"date": "2024-01-22", "close": 396.51, "volume": 27016900.0}, {"date": "2024-01-23", "close": 398.9, "volume": 20525880.0}, {"date": "2024-01-24", "close": 402.56, "volume": 24866950.0}, {"date": "2024-01-25", "close": 404.87, "volume": 21021160.0}, {"date": "2024-01-26", "close": 403.93, "volume": 17803270.0}, {"date": "2024-01-29", "close": 409.72, "volume": 24510240.0}, {"date": "2024-01-30", "close": 408.59, "volume": 33477610.0}, {"date": "2024-01-31", "close": 397.58, "volume": 47871100.0}, {"date": "2024-02-01", "close": 403.78, "volume": 30657730.0}, {"date": "2024-02-02", "close": 411.22, "volume": 28256670.0}, {"date": "2024-02-05", "close": 405.65, "volume": 25352290.0}, {"date": "2024-02-06", "close": 405.49, "volume": 18382620.0}, {"date": "2024-02-07", "close": 414.05, "volume": 22340530.0}, {"date": "2024-02-08", "close": 414.11, "volume": 21225260.0}, {"date": "2024-02-09", "close": 420.55, "volume": 22032840.0}, {"date": "2024-02-12", "close": 415.26, "volume": 21202920.0}, {"date": "2024-02-13", "close": 406.32, "volume": 27824940.0}, {"date": "2024-02-14", "close": 409.49, "volume": 20401190.0}, {"date": "2024-02-15", "close": 406.56, "volume": 21825530.0}, {"date": "2024-02-16", "close": 404.06, "volume": 22296500.0}, {"date": "2024-02-20", "close": 402.79, "volume": 24307920.0}, {"date": "2024-02-21", "close": 402.18, "volume": 18631070.0}, {"date": "2024-02-22", "close": 411.65, "volume": 27009870.0}, {"date": "2024-02-23", "close": 410.34, "volume": 16295880.0}, {"date": "2024-02-26", "close": 407.54, "volume": 16193510.0}, {"date": "2024-02-27", "close": 407.48, "volume": 14835830.0}, {"date": "2024-02-28", "close": 407.72, "volume": 13183130.0}, {"date": "2024-02-29", "close": 413.64, "volume": 31947260.0}, {"date": "2024-03-01", "close": 415.5, "volume": 17823450.0}, {"date": "2024-03-04", "close": 414.92, "volume": 17595960.0}, {"date": "2024-03-05", "close": 402.65, "volume": 26919180.0}, {"date": "2024-03-06", "close": 402.09, "volume": 22344150.0}, {"date": "2024-03-07", "close": 409.14, "volume": 18718480.0}, {"date": "2024-03-08", "close": 406.22, "volume": 18002190.0}, {"date": "2024-03-11", "close": 404.52, "volume": 16120750.0}, {"date": "2024-03-12", "close": 415.28, "volume": 22457000.0}, {"date": "2024-03-13", "close": 415.1, "volume": 17115930.0}, {"date": "2024-03-14", "close": 425.22, "volume": 34157300.0}, {"date": "2024-03-15", "close": 416.42, "volume": 45079900.0}, {"date": "2024-03-18", "close": 417.32, "volume": 20105980.0}, {"date": "2024-03-19", "close": 421.41, "volume": 19837920.0}, {"date": "2024-03-20", "close": 425.23, "volume": 17860090.0}, {"date": "2024-03-21", "close": 429.37, "volume": 21296220.0}, {"date": "2024-03-22", "close": 428.74, "volume": 17648470.0}, {"date": "2024-03-25", "close": 422.86, "volume": 18060450.0}, {"date": "2024-03-26", "close": 421.65, "volume": 16725650.0}, {"date": "2024-03-27", "close": 421.43, "volume": 16704980.0}, {"date": "2024-03-28", "close": 420.72, "volume": 21871160.0}, {"date": "2024-04-01", "close": 424.57, "volume": 16315960.0}, {"date": "2024-04-02", "close": 421.44, "volume": 17911990.0}, {"date": "2024-04-03", "close": 420.45, "volume": 16502260.0}, {"date": "2024-04-04", "close": 417.88, "volume": 19370880.0}, {"date": "2024-04-05", "close": 425.52, "volume": 16554760.0}, {"date": "2024-04-08", "close": 424.59, "volume": 14272390.0}, {"date": "2024-04-09", "close": 426.28, "volume": 12512290.0}, {"date": "2024-04-10", "close": 423.26, "volume": 16216580.0}, {"date": "2024-04-11", "close": 427.93, "volume": 17966420.0}, {"date": "2024-04-12", "close": 421.9, "volume": 19253750.0}, {"date": "2024-04-15", "close": 413.64, "volume": 20273540.0}, {"date": "2024-04-16", "close": 414.58, "volume": 16765620.0}, {"date": "2024-04-17", "close": 411.84, "volume": 15855490.0}, {"date": "2024-04-18", "close": 404.27, "volume": 21029920.0}, {"date": "2024-04-19", "close": 399.12, "volume": 30565790.0}, {"date": "2024-04-22", "close": 400.96, "volume": 20286880.0}, {"date": "2024-04-23", "close": 407.57, "volume": 15734500.0}, {"date": "2024-04-24", "close": 409.06, "volume": 15065330.0}, {"date": "2024-04-25", "close": 399.04, "volume": 40586450.0}, {"date": "2024-04-26", "close": 406.32, "volume": 29694650.0}, {"date": "2024-04-29", "close": 402.25, "volume": 19582090.0}, {"date": "2024-04-30", "close": 389.33, "volume": 28781370.0}, {"date": "2024-05-01", "close": 394.94, "volume": 23562480.0}, {"date": "2024-05-02", "close": 397.84, "volume": 17709360.0}, {"date": "2024-05-03", "close": 406.66, "volume": 17446720.0}, {"date": "2024-05-06", "close": 413.54, "volume": 16996640.0}, {"date": "2024-05-07", "close": 409.34, "volume": 20018230.0}, {"date": "2024-05-08", "close": 410.54, "volume": 11792310.0}, {"date": "2024-05-09", "close": 412.32, "volume": 14689730.0}, {"date": "2024-05-10", "close": 414.74, "volume": 13402280.0}, {"date": "2024-05-13", "close": 413.72, "volume": 15440230.0}, {"date": "2024-05-14", "close": 416.56, "volume": 15109310.0}, {"date": "2024-05-15", "close": 423.08, "volume": 22239530.0}, {"date": "2024-05-16", "close": 420.99, "volume": 17530050.0}, {"date": "2024-05-17", "close": 420.21, "volume": 15352240.0}, {"date": "2024-05-20", "close": 425.34, "volume": 16272140.0}, {"date": "2024-05-21", "close": 429.04, "volume": 21453260.0}, {"date": "2024-05-22", "close": 430.52, "volume": 18073700.0}, {"date": "2024-05-23", "close": 427.0, "volume": 17211690.0}, {"date": "2024-05-24", "close": 430.16, "volume": 11855290.0}, {"date": "2024-05-28", "close": 430.32, "volume": 15718020.0}, {"date": "2024-05-29", "close": 429.17, "volume": 15517130.0}, {"date": "2024-05-30", "close": 414.67, "volume": 28424850.0}, {"date": "2024-05-31", "close": 415.13, "volume": 47995250.0}, {"date": "2024-06-03", "close": 413.52, "volume": 17484680.0}, {"date": "2024-06-04", "close": 416.07, "volume": 14348920.0}, {"date": "2024-06-05", "close": 424.01, "volume": 16988040.0}, {"date": "2024-06-06", "close": 424.52, "volume": 14861250.0}, {"date": "2024-06-07", "close": 423.85, "volume": 13621650.0}, {"date": "2024-06-10", "close": 427.87, "volume": 14003030.0}, {"date": "2024-06-11", "close": 432.68, "volume": 14551100.0}, {"date": "2024-06-12", "close": 441.06, "volume": 22366230.0}, {"date": "2024-06-13", "close": 441.58, "volume": 15960570.0}, {"date": "2024-06-14", "close": 442.57, "volume": 13581990.0}, {"date": "2024-06-17", "close": 448.37, "volume": 20790030.0}, {"date": "2024-06-18", "close": 446.34, "volume": 17112500.0}, {"date": "2024-06-20", "close": 445.7, "volume": 19877380.0}, {"date": "2024-06-21", "close": 449.78, "volume": 34486170.0}, {"date": "2024-06-24", "close": 447.67, "volume": 15913720.0}, {"date": "2024-06-25", "close": 450.95, "volume": 16747530.0}, {"date": "2024-06-26", "close": 452.16, "volume": 16507030.0}, {"date": "2024-06-27", "close": 452.85, "volume": 14806320.0}, {"date": "2024-06-28", "close": 446.95, "volume": 28362270.0}, {"date": "2024-07-01", "close": 456.73, "volume": 17662820.0}, {"date": "2024-07-02", "close": 459.28, "volume": 13979780.0}, {"date": "2024-07-03", "close": 460.77, "volume": 9932830.0}, {"date": "2024-07-05", "close": 467.56, "volume": 16000290.0}, {"date": "2024-07-08", "close": 466.24, "volume": 12962320.0}, {"date": "2024-07-09", "close": 459.54, "volume": 17228510.0}, {"date": "2024-07-10", "close": 466.25, "volume": 18196100.0}, {"date": "2024-07-11", "close": 454.7, "volume": 23111180.0}, {"date": "2024-07-12", "close": 453.55, "volume": 16324270.0}, {"date": "2024-07-15", "close": 453.96, "volume": 14429450.0}, {"date": "2024-07-16", "close": 449.52, "volume": 17175680.0}, {"date": "2024-07-17", "close": 443.52, "volume": 21754020.0}, {"date": "2024-07-18", "close": 440.37, "volume": 20794820.0}, {"date": "2024-07-19", "close": 437.11, "volume": 20940420.0}, {"date": "2024-07-22", "close": 442.94, "volume": 15808760.0}, {"date": "2024-07-23", "close": 444.85, "volume": 13107050.0}, {"date": "2024-07-24", "close": 428.9, "volume": 26805800.0}, {"date": "2024-07-25", "close": 418.4, "volume": 29943800.0}, {"date": "2024-07-26", "close": 425.27, "volume": 23583840.0}, {"date": "2024-07-29", "close": 426.73, "volume": 15125840.0}, {"date": "2024-07-30", "close": 422.92, "volume": 32687580.0}, {"date": "2024-07-31", "close": 418.35, "volume": 42891370.0}, {"date": "2024-08-01", "close": 417.11, "volume": 30296400.0}, {"date": "2024-08-02", "close": 408.49, "volume": 29437900.0}, {"date": "2024-08-05", "close": 395.15, "volume": 40709240.0}, {"date": "2024-08-06", "close": 399.61, "volume": 24946530.0}, {"date": "2024-08-07", "close": 398.43, "volume": 20650910.0}, {"date": "2024-08-08", "close": 402.69, "volume": 20203030.0}, {"date": "2024-08-09", "close": 406.02, "volume": 19276670.0}, {"date": "2024-08-12", "close": 406.81, "volume": 16762880.0}, {"date": "2024-08-13", "close": 414.01, "volume": 19414270.0}, {"date": "2024-08-14", "close": 416.86, "volume": 18266980.0}, {"date": "2024-08-15", "close": 421.03, "volume": 20752140.0}, {"date": "2024-08-16", "close": 418.47, "volume": 22775590.0}, {"date": "2024-08-19", "close": 421.53, "volume": 15233960.0}, {"date": "2024-08-20", "close": 424.8, "volume": 16387580.0}, {"date": "2024-08-21", "close": 424.14, "volume": 16067300.0}, {"date": "2024-08-22", "close": 415.55, "volume": 19361900.0}, {"date": "2024-08-23", "close": 416.79, "volume": 18493780.0}, {"date": "2024-08-26", "close": 413.49, "volume": 13152830.0}, {"date": "2024-08-27", "close": 413.84, "volume": 13492910.0}, {"date": "2024-08-28", "close": 410.6, "volume": 14882660.0}, {"date": "2024-08-29", "close": 413.12, "volume": 17045240.0}, {"date": "2024-08-30", "close": 417.14, "volume": 24308320.0}, {"date": "2024-09-03", "close": 409.44, "volume": 20313600.0}, {"date": "2024-09-04", "close": 408.9, "volume": 15135810.0}, {"date": "2024-09-05", "close": 408.39, "volume": 14195520.0}, {"date": "2024-09-06", "close": 401.7, "volume": 19609530.0}, {"date": "2024-09-09", "close": 405.72, "volume": 15295130.0}, {"date": "2024-09-10", "close": 414.2, "volume": 19594290.0}, {"date": "2024-09-11", "close": 423.04, "volume": 19266920.0}, {"date": "2024-09-12", "close": 427.0, "volume": 17418760.0}, {"date": "2024-09-13", "close": 430.59, "volume": 15874560.0}, {"date": "2024-09-16", "close": 431.34, "volume": 13834700.0}, {"date": "2024-09-17", "close": 435.15, "volume": 18874230.0}, {"date": "2024-09-18", "close": 430.81, "volume": 18898040.0}, {"date": "2024-09-19", "close": 438.69, "volume": 21706560.0}, {"date": "2024-09-20", "close": 435.27, "volume": 55167110.0}, {"date": "2024-09-23", "close": 433.51, "volume": 15128890.0}, {"date": "2024-09-24", "close": 429.17, "volume": 17015750.0}, {"date": "2024-09-25", "close": 432.11, "volume": 13396360.0}, {"date": "2024-09-26", "close": 431.31, "volume": 14492040.0}, {"date": "2024-09-27", "close": 428.02, "volume": 14896130.0}, {"date": "2024-09-30", "close": 430.3, "volume": 16854610.0}, {"date": "2024-10-01", "close": 420.69, "volume": 19092950.0}, {"date": "2024-10-02", "close": 417.13, "volume": 16582260.0}, {"date": "2024-10-03", "close": 416.54, "volume": 13686420.0}, {"date": "2024-10-04", "close": 416.06, "volume": 19190910.0}, {"date": "2024-10-07", "close": 409.54, "volume": 20919760.0}, {"date": "2024-10-08", "close": 414.71, "volume": 19229260.0}, {"date": "2024-10-09", "close": 417.46, "volume": 14974260.0}, {"date": "2024-10-10", "close": 415.84, "volume": 13848380.0}, {"date": "2024-10-11", "close": 416.32, "volume": 14144940.0}, {"date": "2024-10-14", "close": 419.14, "volume": 16653090.0}, {"date": "2024-10-15", "close": 418.74, "volume": 18900200.0}, {"date": "2024-10-16", "close": 416.12, "volume": 15508930.0}, {"date": "2024-10-17", "close": 416.72, "volume": 14820000.0}, {"date": "2024-10-18", "close": 418.16, "volume": 17145320.0}, {"date": "2024-10-21", "close": 418.78, "volume": 14206120.0}, {"date": "2024-10-22", "close": 427.51, "volume": 25482200.0}, {"date": "2024-10-23", "close": 424.6, "volume": 19654380.0}, {"date": "2024-10-24", "close": 424.73, "volume": 13581630.0}, {"date": "2024-10-25", "close": 428.15, "volume": 16899060.0}, {"date": "2024-10-28", "close": 426.59, "volume": 14882440.0}, {"date": "2024-10-29", "close": 431.95, "volume": 17644080.0}, {"date": "2024-10-30", "close": 432.53, "volume": 29749150.0}, {"date": "2024-10-31", "close": 406.35, "volume": 53970980.0}, {"date": "2024-11-01", "close": 410.37, "volume": 24230440.0}, {"date": "2024-11-04", "close": 408.46, "volume": 19672290.0}, {"date": "2024-11-05", "close": 411.46, "volume": 17626010.0}, {"date": "2024-11-06", "close": 420.18, "volume": 26681840.0}, {"date": "2024-11-07", "close": 425.43, "volume": 19901780.0}, {"date": "2024-11-08", "close": 422.54, "volume": 16891410.0}, {"date": "2024-11-11", "close": 418.01, "volume": 24503320.0}, {"date": "2024-11-12", "close": 423.03, "volume": 19401200.0}, {"date": "2024-11-13", "close": 425.2, "volume": 21502190.0}, {"date": "2024-11-14", "close": 426.89, "volume": 30246880.0}, {"date": "2024-11-15", "close": 415.0, "volume": 28247640.0}, {"date": "2024-11-18", "close": 415.76, "volume": 24742010.0}, {"date": "2024-11-19", "close": 417.79, "volume": 18133530.0}, {"date": "2024-11-20", "close": 415.49, "volume": 19191660.0}, {"date": "2024-11-21", "close": 412.87, "volume": 20780160.0}, {"date": "2024-11-22", "close": 417.0, "volume": 24814630.0}, {"date": "2024-11-25", "close": 418.79, "volume": 27691090.0}, {"date": "2024-11-26", "close": 427.99, "volume": 23458890.0}, {"date": "2024-11-27", "close": 422.99, "volume": 18332440.0}, {"date": "2024-11-29", "close": 423.46, "volume": 16271920.0}, {"date": "2024-12-02", "close": 430.98, "volume": 20207220.0}, {"date": "2024-12-03", "close": 431.2, "volume": 18301990.0}, {"date": "2024-12-04", "close": 437.42, "volume": 26009430.0}, {"date": "2024-12-05", "close": 442.62, "volume": 21697780.0}, {"date": "2024-12-06", "close": 443.57, "volume": 18821000.0}, {"date": "2024-12-09", "close": 446.02, "volume": 19144390.0}, {"date": "2024-12-10", "close": 443.33, "volume": 18469460.0}, {"date": "2024-12-11", "close": 448.99, "volume": 19200210.0}, {"date": "2024-12-12", "close": 449.56, "volume": 20834780.0}, {"date": "2024-12-13", "close": 447.27, "volume": 20177830.0}, {"date": "2024-12-16", "close": 451.59, "volume": 23598830.0}, {"date": "2024-12-17", "close": 454.46, "volume": 22733490.0}, {"date": "2024-12-18", "close": 437.39, "volume": 24444550.0}, {"date": "2024-12-19", "close": 437.03, "volume": 22963680.0}, {"date": "2024-12-20", "close": 436.6, "volume": 64263690.0}, {"date": "2024-12-23", "close": 435.25, "volume": 19152520.0}, {"date": "2024-12-24", "close": 439.33, "volume": 7164543.0}, {"date": "2024-12-26", "close": 438.11, "volume": 8199927.0}, {"date": "2024-12-27", "close": 430.53, "volume": 18117710.0}, {"date": "2024-12-30", "close": 424.83, "volume": 13158700.0}, {"date": "2024-12-31", "close": 421.5, "volume": 13246510.0}, {"date": "2025-01-02", "close": 418.58, "volume": 16896470.0}, {"date": "2025-01-03", "close": 423.35, "volume": 16662940.0}, {"date": "2025-01-06", "close": 427.85, "volume": 20573650.0}, {"date": "2025-01-07", "close": 422.37, "volume": 18139070.0}, {"date": "2025-01-08", "close": 424.56, "volume": 15054580.0}, {"date": "2025-01-10", "close": 418.95, "volume": 20201130.0}, {"date": "2025-01-13", "close": 417.19, "volume": 17604780.0}, {"date": "2025-01-14", "close": 415.67, "volume": 16935860.0}, {"date": "2025-01-15", "close": 426.31, "volume": 19637840.0}, {"date": "2025-01-16", "close": 424.58, "volume": 15300020.0}, {"date": "2025-01-17", "close": 429.03, "volume": 26197510.0}, {"date": "2025-01-21", "close": 428.5, "volume": 26085700.0}, {"date": "2025-01-22", "close": 446.2, "volume": 27803810.0}, {"date": "2025-01-23", "close": 446.71, "volume": 18389270.0}, {"date": "2025-01-24", "close": 444.06, "volume": 15549450.0}, {"date": "2025-01-27", "close": 434.56, "volume": 35647810.0}, {"date": "2025-01-28", "close": 447.2, "volume": 23491700.0}, {"date": "2025-01-29", "close": 442.33, "volume": 23581370.0}, {"date": "2025-01-30", "close": 414.99, "volume": 54586260.0}, {"date": "2025-01-31", "close": 415.06, "volume": 34223390.0}, {"date": "2025-02-03", "close": 410.92, "volume": 25679150.0}, {"date": "2025-02-04", "close": 412.37, "volume": 20532100.0}, {"date": "2025-02-05", "close": 413.29, "volume": 16336190.0}, {"date": "2025-02-06", "close": 415.82, "volume": 16309760.0}, {"date": "2025-02-07", "close": 409.75, "volume": 22886840.0}, {"date": "2025-02-10", "close": 412.22, "volume": 20817920.0}, {"date": "2025-02-11", "close": 411.44, "volume": 18140590.0}, {"date": "2025-02-12", "close": 409.04, "volume": 19121730.0}, {"date": "2025-02-13", "close": 410.54, "volume": 23891730.0}, {"date": "2025-02-14", "close": 408.43, "volume": 22758460.0}, {"date": "2025-02-18", "close": 409.64, "volume": 21423050.0}, {"date": "2025-02-19", "close": 414.77, "volume": 24114200.0}, {"date": "2025-02-20", "close": 416.13, "volume": 23508730.0}, {"date": "2025-02-21", "close": 408.21, "volume": 27524800.0}, {"date": "2025-02-24", "close": 404.0, "volume": 26443660.0}, {"date": "2025-02-25", "close": 397.9, "volume": 29387400.0}, {"date": "2025-02-26", "close": 399.73, "volume": 19618950.0}, {"date": "2025-02-27", "close": 392.53, "volume": 21127410.0}, {"date": "2025-02-28", "close": 396.99, "volume": 32845660.0}, {"date": "2025-03-03", "close": 388.49, "volume": 23007730.0}, {"date": "2025-03-04", "close": 388.61, "volume": 29342920.0}, {"date": "2025-03-05", "close": 401.02, "volume": 23433130.0}, {"date": "2025-03-06", "close": 396.89, "volume": 23304630.0}, {"date": "2025-03-07", "close": 393.31, "volume": 22034090.0}, {"date": "2025-03-10", "close": 380.16, "volume": 32840130.0}, {"date": "2025-03-11", "close": 380.45, "volume": 30380180.0}, {"date": "2025-03-12", "close": 383.27, "volume": 24253570.0}, {"date": "2025-03-13", "close": 378.77, "volume": 20473020.0}, {"date": "2025-03-14", "close": 388.56, "volume": 19952850.0}, {"date": "2025-03-17", "close": 388.7, "volume": 22474270.0}, {"date": "2025-03-18", "close": 383.52, "volume": 19486850.0}, {"date": "2025-03-19", "close": 387.82, "volume": 19185530.0}, {"date": "2025-03-20", "close": 386.84, "volume": 18470540.0}, {"date": "2025-03-21", "close": 391.26, "volume": 39675930.0}, {"date": "2025-03-24", "close": 393.08, "volume": 21004550.0}, {"date": "2025-03-25", "close": 395.16, "volume": 15774970.0}, {"date": "2025-03-26", "close": 389.97, "volume": 16132910.0}, {"date": "2025-03-27", "close": 390.58, "volume": 13766760.0}, {"date": "2025-03-28", "close": 378.8, "volume": 21632020.0}, {"date": "2025-03-31", "close": 375.39, "volume": 35184680.0}, {"date": "2025-04-01", "close": 382.19, "volume": 19689500.0}, {"date": "2025-04-02", "close": 382.14, "volume": 16092560.0}, {"date": "2025-04-03", "close": 373.11, "volume": 30198000.0}, {"date": "2025-04-04", "close": 359.84, "volume": 49209850.0}, {"date": "2025-04-07", "close": 357.86, "volume": 50425000.0}, {"date": "2025-04-08", "close": 354.56, "volume": 35868920.0}, {"date": "2025-04-09", "close": 390.49, "volume": 50199700.0}, {"date": "2025-04-10", "close": 381.35, "volume": 38024370.0}, {"date": "2025-04-11", "close": 388.45, "volume": 23839220.0}, {"date": "2025-04-14", "close": 387.81, "volume": 19251170.0}, {"date": "2025-04-15", "close": 385.73, "volume": 17199890.0}, {"date": "2025-04-16", "close": 371.61, "volume": 21967830.0}, {"date": "2025-04-17", "close": 367.78, "volume": 21120190.0}, {"date": "2025-04-21", "close": 359.12, "volume": 20807280.0}, {"date": "2025-04-22", "close": 366.82, "volume": 19484990.0}, {"date": "2025-04-23", "close": 374.39, "volume": 20545530.0}, {"date": "2025-04-24", "close": 387.3, "volume": 22232290.0}, {"date": "2025-04-25", "close": 391.85, "volume": 18973170.0}, {"date": "2025-04-28", "close": 391.16, "volume": 16579430.0}, {"date": "2025-04-29", "close": 394.04, "volume": 14973980.0}, {"date": "2025-04-30", "close": 395.26, "volume": 36461080.0}, {"date": "2025-05-01", "close": 425.4, "volume": 58938100.0}, {"date": "2025-05-02", "close": 435.28, "volume": 30757430.0}, {"date": "2025-05-05", "close": 436.17, "volume": 20136050.0}, {"date": "2025-05-06", "close": 433.31, "volume": 15104200.0}, {"date": "2025-05-07", "close": 433.35, "volume": 23307240.0}, {"date": "2025-05-08", "close": 438.17, "volume": 23491330.0}, {"date": "2025-05-09", "close": 438.73, "volume": 15324230.0}, {"date": "2025-05-12", "close": 449.26, "volume": 22821940.0}, {"date": "2025-05-13", "close": 449.14, "volume": 23618820.0}, {"date": "2025-05-14", "close": 452.94, "volume": 19902800.0}, {"date": "2025-05-15", "close": 453.13, "volume": 21992320.0}, {"date": "2025-05-16", "close": 454.27, "volume": 23849780.0}, {"date": "2025-05-19", "close": 458.87, "volume": 21336510.0}, {"date": "2025-05-20", "close": 458.17, "volume": 15441810.0}, {"date": "2025-05-21", "close": 452.57, "volume": 19216910.0}, {"date": "2025-05-22", "close": 454.86, "volume": 18025610.0}, {"date": "2025-05-23", "close": 450.18, "volume": 16883510.0}, {"date": "2025-05-27", "close": 460.69, "volume": 20974290.0}, {"date": "2025-05-28", "close": 457.36, "volume": 17086260.0}, {"date": "2025-05-29", "close": 458.68, "volume": 13982210.0}, {"date": "2025-05-30", "close": 460.36, "volume": 34770480.0}, {"date": "2025-06-02", "close": 461.97, "volume": 16626500.0}, {"date": "2025-06-03", "close": 462.97, "volume": 15743760.0}, {"date": "2025-06-04", "close": 463.87, "volume": 14162690.0}, {"date": "2025-06-05", "close": 467.68, "volume": 20154460.0}, {"date": "2025-06-06", "close": 470.38, "volume": 15285620.0}, {"date": "2025-06-09", "close": 472.75, "volume": 16469930.0}, {"date": "2025-06-10", "close": 470.92, "volume": 15375940.0}, {"date": "2025-06-11", "close": 472.62, "volume": 16399180.0}, {"date": "2025-06-12", "close": 478.87, "volume": 18950580.0}, {"date": "2025-06-13", "close": 474.96, "volume": 16814460.0}, {"date": "2025-06-16", "close": 479.14, "volume": 15626100.0}, {"date": "2025-06-17", "close": 478.04, "volume": 15414130.0}, {"date": "2025-06-18", "close": 480.24, "volume": 17526450.0}, {"date": "2025-06-20", "close": 477.4, "volume": 37576210.0}, {"date": "2025-06-23", "close": 486.0, "volume": 24863950.0}, {"date": "2025-06-24", "close": 490.11, "volume": 22305640.0}, {"date": "2025-06-25", "close": 492.27, "volume": 17495100.0}, {"date": "2025-06-26", "close": 497.45, "volume": 21578850.0}, {"date": "2025-06-27", "close": 495.94, "volume": 34539240.0}, {"date": "2025-06-30", "close": 497.41, "volume": 28368990.0}, {"date": "2025-07-01", "close": 492.05, "volume": 19945380.0}, {"date": "2025-07-02", "close": 491.09, "volume": 16319640.0}, {"date": "2025-07-03", "close": 498.84, "volume": 13984830.0}, {"date": "2025-07-07", "close": 497.72, "volume": 13981610.0}, {"date": "2025-07-08", "close": 496.62, "volume": 11846590.0}, {"date": "2025-07-09", "close": 503.51, "volume": 18659540.0}, {"date": "2025-07-10", "close": 501.48, "volume": 16498740.0}, {"date": "2025-07-11", "close": 503.32, "volume": 16459510.0}, {"date": "2025-07-14", "close": 503.02, "volume": 12058850.0}, {"date": "2025-07-15", "close": 505.82, "volume": 14927200.0}, {"date": "2025-07-16", "close": 505.62, "volume": 15154370.0}, {"date": "2025-07-17", "close": 511.7, "volume": 17503130.0}, {"date": "2025-07-18", "close": 510.05, "volume": 21209670.0}, {"date": "2025-07-21", "close": 510.06, "volume": 14066810.0}, {"date": "2025-07-22", "close": 505.27, "volume": 13868640.0}, {"date": "2025-07-23", "close": 505.87, "volume": 16396590.0}, {"date": "2025-07-24", "close": 510.88, "volume": 16107000.0}, {"date": "2025-07-25", "close": 513.71, "volume": 19125700.0}, {"date": "2025-07-28", "close": 512.5, "volume": 14308030.0}, {"date": "2025-07-29", "close": 512.57, "volume": 16469240.0}, {"date": "2025-07-30", "close": 513.24, "volume": 26380430.0}, {"date": "2025-07-31", "close": 533.5, "volume": 51617330.0}, {"date": "2025-08-01", "close": 524.11, "volume": 28977630.0}, {"date": "2025-08-04", "close": 535.64, "volume": 25349000.0}, {"date": "2025-08-05", "close": 527.75, "volume": 19171570.0}, {"date": "2025-08-06", "close": 524.94, "volume": 21355700.0}, {"date": "2025-08-07", "close": 520.84, "volume": 16079140.0}, {"date": "2025-08-08", "close": 522.04, "volume": 15531010.0}, {"date": "2025-08-11", "close": 521.77, "volume": 20194370.0}, {"date": "2025-08-12", "close": 529.24, "volume": 18688920.0}, {"date": "2025-08-13", "close": 520.58, "volume": 19619160.0}, {"date": "2025-08-14", "close": 522.48, "volume": 20269070.0}, {"date": "2025-08-15", "close": 520.17, "volume": 25213270.0}, {"date": "2025-08-18", "close": 517.1, "volume": 23760580.0}, {"date": "2025-08-19", "close": 509.77, "volume": 21481020.0}, {"date": "2025-08-20", "close": 505.72, "volume": 27723030.0}, {"date": "2025-08-21", "close": 504.24, "volume": 18443250.0}, {"date": "2025-08-22", "close": 507.23, "volume": 24324160.0}, {"date": "2025-08-25", "close": 504.26, "volume": 21638580.0}, {"date": "2025-08-26", "close": 502.04, "volume": 30835710.0}, {"date": "2025-08-27", "close": 506.74, "volume": 17277890.0}, {"date": "2025-08-28", "close": 509.64, "volume": 18015590.0}, {"date": "2025-08-29", "close": 506.69, "volume": 20961570.0}, {"date": "2025-09-02", "close": 505.12, "volume": 18128000.0}, {"date": "2025-09-03", "close": 505.35, "volume": 16345080.0}, {"date": "2025-09-04", "close": 507.97, "volume": 15509490.0}, {"date": "2025-09-05", "close": 495.0, "volume": 31994850.0}, {"date": "2025-09-08", "close": 498.2, "volume": 16771020.0}, {"date": "2025-09-09", "close": 498.41, "volume": 14410540.0}, {"date": "2025-09-10", "close": 500.37, "volume": 21611820.0}, {"date": "2025-09-11", "close": 501.01, "volume": 18881610.0}, {"date": "2025-09-12", "close": 509.9, "volume": 23624880.0}, {"date": "2025-09-15", "close": 515.36, "volume": 17143790.0}, {"date": "2025-09-16", "close": 509.04, "volume": 19711920.0}, {"date": "2025-09-17", "close": 510.02, "volume": 15816590.0}, {"date": "2025-09-18", "close": 508.45, "volume": 18913700.0}, {"date": "2025-09-19", "close": 517.93, "volume": 52474090.0}, {"date": "2025-09-22", "close": 514.45, "volume": 20009310.0}, {"date": "2025-09-23", "close": 509.23, "volume": 19799580.0}, {"date": "2025-09-24", "close": 510.15, "volume": 13533710.0}, {"date": "2025-09-25", "close": 507.03, "volume": 15786470.0}, {"date": "2025-09-26", "close": 511.46, "volume": 16213130.0}, {"date": "2025-09-29", "close": 514.6, "volume": 17617780.0}, {"date": "2025-09-30", "close": 517.95, "volume": 19728230.0}, {"date": "2025-10-01", "close": 519.71, "volume": 22632340.0}, {"date": "2025-10-02", "close": 515.74, "volume": 21222890.0}, {"date": "2025-10-03", "close": 517.35, "volume": 15112320.0}, {"date": "2025-10-06", "close": 528.57, "volume": 21388580.0}, {"date": "2025-10-07", "close": 523.98, "volume": 14615210.0}, {"date": "2025-10-08", "close": 524.85, "volume": 13363450.0}, {"date": "2025-10-09", "close": 522.4, "volume": 18343600.0}, {"date": "2025-10-10", "close": 510.96, "volume": 24133840.0}, {"date": "2025-10-13", "close": 514.05, "volume": 14284240.0}, {"date": "2025-10-14", "close": 513.57, "volume": 14684300.0}, {"date": "2025-10-15", "close": 513.43, "volume": 14694650.0}, {"date": "2025-10-16", "close": 511.61, "volume": 15559570.0}, {"date": "2025-10-17", "close": 513.58, "volume": 19867770.0}, {"date": "2025-10-20", "close": 516.79, "volume": 14665620.0}, {"date": "2025-10-21", "close": 517.66, "volume": 15586200.0}, {"date": "2025-10-22", "close": 520.54, "volume": 18962690.0}, {"date": "2025-10-23", "close": 520.56, "volume": 14023530.0}, {"date": "2025-10-24", "close": 523.61, "volume": 15532360.0}, {"date": "2025-10-27", "close": 531.52, "volume": 18734720.0}, {"date": "2025-10-28", "close": 542.07, "volume": 29986680.0}, {"date": "2025-10-29", "close": 541.55, "volume": 36023000.0}, {"date": "2025-10-30", "close": 525.76, "volume": 41023090.0}, {"date": "2025-10-31", "close": 517.81, "volume": 34006420.0}, {"date": "2025-11-03", "close": 517.03, "volume": 22374740.0}, {"date": "2025-11-04", "close": 514.33, "volume": 20958660.0}, {"date": "2025-11-05", "close": 507.16, "volume": 23024340.0}, {"date": "2025-11-06", "close": 497.1, "volume": 27406500.0}, {"date": "2025-11-07", "close": 496.82, "volume": 24019760.0}, {"date": "2025-11-10", "close": 506.0, "volume": 26101480.0}, {"date": "2025-11-11", "close": 508.68, "volume": 17980020.0}, {"date": "2025-11-12", "close": 511.14, "volume": 26574850.0}, {"date": "2025-11-13", "close": 503.29, "volume": 25273110.0}, {"date": "2025-11-14", "close": 510.18, "volume": 28505750.0}, {"date": "2025-11-17", "close": 507.49, "volume": 19092750.0}, {"date": "2025-11-18", "close": 493.79, "volume": 33815110.0}, {"date": "2025-11-19", "close": 487.12, "volume": 23245310.0}, {"date": "2025-11-20", "close": 478.43, "volume": 26802540.0}, {"date": "2025-11-21", "close": 472.12, "volume": 31769250.0}, {"date": "2025-11-24", "close": 474.0, "volume": 34421050.0}, {"date": "2025-11-25", "close": 476.99, "volume": 28019790.0}, {"date": "2025-11-26", "close": 485.5, "volume": 25709080.0}, {"date": "2025-11-28", "close": 492.01, "volume": 14386730.0}, {"date": "2025-12-01", "close": 486.74, "volume": 23963990.0}, {"date": "2025-12-02", "close": 490.0, "volume": 19562720.0}, {"date": "2025-12-03", "close": 477.73, "volume": 34615100.0}, {"date": "2025-12-04", "close": 480.84, "volume": 22318160.0}, {"date": "2025-12-05", "close": 483.16, "volume": 22608710.0}, {"date": "2025-12-08", "close": 491.02, "volume": 21965900.0}, {"date": "2025-12-09", "close": 492.02, "volume": 14696080.0}, {"date": "2025-12-10", "close": 478.56, "volume": 35756230.0}, {"date": "2025-12-11", "close": 483.47, "volume": 24669180.0}, {"date": "2025-12-12", "close": 478.53, "volume": 21248100.0}, {"date": "2025-12-15", "close": 474.82, "volume": 23727690.0}, {"date": "2025-12-16", "close": 476.39, "volume": 20705560.0}, {"date": "2025-12-17", "close": 476.12, "volume": 24527180.0}, {"date": "2025-12-18", "close": 483.98, "volume": 28573550.0}, {"date": "2025-12-19", "close": 485.92, "volume": 70836110.0}, {"date": "2025-12-22", "close": 484.92, "volume": 16963020.0}, {"date": "2025-12-23", "close": 486.85, "volume": 14683580.0}, {"date": "2025-12-24", "close": 488.02, "volume": 5855880.0}, {"date": "2025-12-26", "close": 487.71, "volume": 8842175.0}, {"date": "2025-12-29", "close": 487.1, "volume": 10893410.0}, {"date": "2025-12-30", "close": 487.48, "volume": 13944510.0}, {"date": "2025-12-31", "close": 483.62, "volume": 15601550.0}, {"date": "2026-01-02", "close": 472.94, "volume": 25571570.0}, {"date": "2026-01-05", "close": 472.85, "volume": 25250260.0}, {"date": "2026-01-06", "close": 478.51, "volume": 23037670.0}, {"date": "2026-01-07", "close": 483.47, "volume": 25564200.0}, {"date": "2026-01-08", "close": 478.11, "volume": 18162620.0}, {"date": "2026-01-09", "close": 479.28, "volume": 18491040.0}, {"date": "2026-01-12", "close": 477.18, "volume": 23519900.0}, {"date": "2026-01-13", "close": 470.67, "volume": 28545800.0}, {"date": "2026-01-14", "close": 459.38, "volume": 28184300.0}, {"date": "2026-01-15", "close": 456.66, "volume": 23225840.0}, {"date": "2026-01-16", "close": 459.86, "volume": 34246650.0}, {"date": "2026-01-20", "close": 454.52, "volume": 26129990.0}, {"date": "2026-01-21", "close": 444.11, "volume": 37980510.0}, {"date": "2026-01-22", "close": 451.14, "volume": 25349380.0}, {"date": "2026-01-23", "close": 465.95, "volume": 38000160.0}, {"date": "2026-01-26", "close": 470.28, "volume": 29291240.0}, {"date": "2026-01-27", "close": 480.58, "volume": 29213920.0}, {"date": "2026-01-28", "close": 481.63, "volume": 36875400.0}, {"date": "2026-01-29", "close": 433.5, "volume": 128855300.0}, {"date": "2026-01-30", "close": 430.29, "volume": 58566820.0}, {"date": "2026-02-02", "close": 423.37, "volume": 42219860.0}, {"date": "2026-02-03", "close": 411.21, "volume": 61424120.0}, {"date": "2026-02-04", "close": 414.19, "volume": 45012370.0}, {"date": "2026-02-05", "close": 393.67, "volume": 66289250.0}, {"date": "2026-02-06", "close": 401.14, "volume": 53515310.0}, {"date": "2026-02-09", "close": 413.6, "volume": 45480530.0}, {"date": "2026-02-10", "close": 413.27, "volume": 44857850.0}, {"date": "2026-02-11", "close": 404.37, "volume": 42491010.0}, {"date": "2026-02-12", "close": 401.84, "volume": 40802360.0}, {"date": "2026-02-13", "close": 401.32, "volume": 34091550.0}, {"date": "2026-02-17", "close": 396.86, "volume": 32078790.0}, {"date": "2026-02-18", "close": 399.6, "volume": 23223420.0}, {"date": "2026-02-19", "close": 398.46, "volume": 28234000.0}, {"date": "2026-02-20", "close": 397.23, "volume": 34015250.0}, {"date": "2026-02-23", "close": 384.47, "volume": 43238270.0}, {"date": "2026-02-24", "close": 389.0, "volume": 33884650.0}, {"date": "2026-02-25", "close": 400.6, "volume": 43625480.0}, {"date": "2026-02-26", "close": 401.72, "volume": 34405870.0}, {"date": "2026-02-27", "close": 392.74, "volume": 51367200.0}, {"date": "2026-03-02", "close": 398.55, "volume": 35474910.0}, {"date": "2026-03-03", "close": 403.93, "volume": 38199210.0}, {"date": "2026-03-04", "close": 405.2, "volume": 35807990.0}, {"date": "2026-03-05", "close": 410.68, "volume": 39001320.0}, {"date": "2026-03-06", "close": 408.96, "volume": 31123860.0}, {"date": "2026-03-09", "close": 409.41, "volume": 30131850.0}, {"date": "2026-03-10", "close": 405.76, "volume": 31706380.0}, {"date": "2026-03-11", "close": 404.88, "volume": 25512140.0}, {"date": "2026-03-12", "close": 401.86, "volume": 27263890.0}, {"date": "2026-03-13", "close": 395.55, "volume": 26848000.0}, {"date": "2026-03-16", "close": 399.95, "volume": 27733720.0}, {"date": "2026-03-17", "close": 399.41, "volume": 26228280.0}, {"date": "2026-03-18", "close": 391.79, "volume": 25908480.0}, {"date": "2026-03-19", "close": 389.02, "volume": 25138770.0}, {"date": "2026-03-20", "close": 381.87, "volume": 50853150.0}, {"date": "2026-03-23", "close": 383.0, "volume": 29680060.0}, {"date": "2026-03-24", "close": 372.74, "volume": 42733630.0}, {"date": "2026-03-25", "close": 371.04, "volume": 31181160.0}, {"date": "2026-03-26", "close": 365.97, "volume": 36836570.0}, {"date": "2026-03-27", "close": 356.77, "volume": 37883400.0}, {"date": "2026-03-30", "close": 358.96, "volume": 44797000.0}, {"date": "2026-03-31", "close": 370.17, "volume": 45244370.0}, {"date": "2026-04-01", "close": 369.37, "volume": 29417210.0}, {"date": "2026-04-02", "close": 373.46, "volume": 24099070.0}, {"date": "2026-04-06", "close": 372.88, "volume": 16146570.0}, {"date": "2026-04-07", "close": 372.29, "volume": 21443350.0}, {"date": "2026-04-08", "close": 374.33, "volume": 33064820.0}, {"date": "2026-04-09", "close": 373.07, "volume": 30435300.0}, {"date": "2026-04-10", "close": 370.87, "volume": 28111130.0}, {"date": "2026-04-13", "close": 384.37, "volume": 35745780.0}, {"date": "2026-04-14", "close": 393.11, "volume": 37504490.0}, {"date": "2026-04-15", "close": 411.22, "volume": 45063390.0}, {"date": "2026-04-16", "close": 420.26, "volume": 41642360.0}, {"date": "2026-04-17", "close": 422.79, "volume": 48568190.0}, {"date": "2026-04-20", "close": 418.07, "volume": 27582240.0}, {"date": "2026-04-21", "close": 424.16, "volume": 32048500.0}, {"date": "2026-04-22", "close": 432.92, "volume": 29378170.0}, {"date": "2026-04-23", "close": 415.75, "volume": 38307960.0}, {"date": "2026-04-24", "close": 424.62, "volume": 27457400.0}, {"date": "2026-04-27", "close": 424.82, "volume": 30867300.0}, {"date": "2026-04-28", "close": 429.25, "volume": 30438090.0}, {"date": "2026-04-29", "close": 424.46, "volume": 38288320.0}, {"date": "2026-04-30", "close": 407.78, "volume": 70909410.0}, {"date": "2026-05-01", "close": 414.44, "volume": 31372360.0}, {"date": "2026-05-04", "close": 413.62, "volume": 28066530.0}, {"date": "2026-05-05", "close": 411.38, "volume": 25700890.0}, {"date": "2026-05-06", "close": 413.96, "volume": 30285900.0}, {"date": "2026-05-07", "close": 420.77, "volume": 34942450.0}, {"date": "2026-05-08", "close": 415.12, "volume": 33383790.0}, {"date": "2026-05-11", "close": 412.66, "volume": 35657940.0}, {"date": "2026-05-12", "close": 407.77, "volume": 38594220.0}, {"date": "2026-05-13", "close": 405.21, "volume": 29667070.0}, {"date": "2026-05-14", "close": 409.43, "volume": 27077540.0}, {"date": "2026-05-15", "close": 421.92, "volume": 50771160.0}, {"date": "2026-05-18", "close": 423.54, "volume": 32564130.0}, {"date": "2026-05-19", "close": 417.42, "volume": 33018680.0}, {"date": "2026-05-20", "close": 421.06, "volume": 27864020.0}, {"date": "2026-05-21", "close": 419.09, "volume": 31393470.0}, {"date": "2026-05-22", "close": 418.57, "volume": 22390340.0}, {"date": "2026-05-26", "close": 416.03, "volume": 30398050.0}, {"date": "2026-05-27", "close": 412.67, "volume": 28901480.0}, {"date": "2026-05-28", "close": 426.99, "volume": 47250540.0}, {"date": "2026-05-29", "close": 450.24, "volume": 79654380.0}, {"date": "2026-06-01", "close": 460.52, "volume": 53628910.0}, {"date": "2026-06-02", "close": 441.31, "volume": 37036800.0}, {"date": "2026-06-03", "close": 427.34, "volume": 39037010.0}, {"date": "2026-06-04", "close": 428.05, "volume": 26899510.0}, {"date": "2026-06-05", "close": 416.67, "volume": 34782160.0}, {"date": "2026-06-08", "close": 411.74, "volume": 32086710.0}, {"date": "2026-06-09", "close": 403.41, "volume": 35317300.0}, {"date": "2026-06-10", "close": 397.36, "volume": 32576040.0}, {"date": "2026-06-11", "close": 390.34, "volume": 47224140.0}, {"date": "2026-06-12", "close": 390.74, "volume": 34922040.0}, {"date": "2026-06-15", "close": 399.76, "volume": 32266440.0}, {"date": "2026-06-16", "close": 393.83, "volume": 31506850.0}, {"date": "2026-06-17", "close": 378.91, "volume": 41987830.0}, {"date": "2026-06-18", "close": 379.4, "volume": 59714160.0}, {"date": "2026-06-22", "close": 367.34, "volume": 45171110.0}, {"date": "2026-06-23", "close": 373.94, "volume": 40647610.0}, {"date": "2026-06-24", "close": 365.46, "volume": 44509850.0}, {"date": "2026-06-25", "close": 352.83, "volume": 66360470.0}, {"date": "2026-06-26", "close": 372.97, "volume": 186201600.0}, {"date": "2026-06-29", "close": 368.57, "volume": 51229890.0}, {"date": "2026-06-30", "close": 373.02, "volume": 44945700.0}, {"date": "2026-07-01", "close": 384.28, "volume": 48065800.0}, {"date": "2026-07-02", "close": 390.49, "volume": 42194410.0}, {"date": "2026-07-06", "close": 386.74, "volume": 34224540.0}, {"date": "2026-07-07", "close": 388.84, "volume": 29297520.0}, {"date": "2026-07-08", "close": 383.34, "volume": 25908260.0}, {"date": "2026-07-09", "close": 384.36, "volume": 31083200.0}, {"date": "2026-07-10", "close": 385.1, "volume": 24644610.0}, {"date": "2026-07-13", "close": 390.99, "volume": 28914880.0}, {"date": "2026-07-14", "close": 384.93, "volume": 27863920.0}, {"date": "2026-07-15", "close": 395.63, "volume": 36253750.0}, {"date": "2026-07-16", "close": 401.1, "volume": 37047440.0}, {"date": "2026-07-17", "close": 393.82, "volume": 33049840.0}, {"date": "2026-07-20", "close": 402.29, "volume": 27915760.0}, {"date": "2026-07-21", "close": 397.75, "volume": 24126630.0}, {"date": "2026-07-22", "close": 390.34, "volume": 28142510.0}, {"date": "2026-07-23", "close": 381.58, "volume": 30351750.0}, {"date": "2026-07-24", "close": 381.7, "volume": 27659390.0}, {"date": "2026-07-27", "close": 389.1, "volume": 27856160.0}, {"date": "2026-07-28", "close": 393.35, "volume": 32367550.0}, {"date": "2026-07-29", "close": 390.54, "volume": 47209030.0}, {"date": "2026-07-30", "close": 451.1, "volume": 110160700.0}, {"date": "2026-07-31", "close": 464.72, "volume": 60845970.0}, {"date": "2026-08-03", "close": 487.65, "volume": 66762070.0}, {"date": "2026-08-04", "close": 492.81, "volume": 50455450.0}, {"date": "2026-08-05", "close": 487.46, "volume": 33388870.0}, {"date": "2026-08-06", "close": 499.86, "volume": 36441540.0}, {"date": "2026-08-07", "close": 499.99, "volume": 28846240.0}, {"date": "2026-08-10", "close": 506.06, "volume": 31206140.0}, {"date": "2026-08-11", "close": 503.81, "volume": 23049790.0}, {"date": "2026-08-12", "close": 492.43, "volume": 29001480.0}, {"date": "2026-08-13", "close": 496.88, "volume": 23038980.0}, {"date": "2026-08-14", "close": 495.4, "volume": 16217650.0}, {"date": "2026-08-17", "close": 480.35, "volume": 29635850.0}, {"date": "2026-08-18", "close": 481.63, "volume": 24087590.0}, {"date": "2026-08-19", "close": 484.31, "volume": 19961870.0}, {"date": "2026-08-20", "close": 481.15, "volume": 20020820.0}, {"date": "2026-08-21", "close": 483.24, "volume": 22510770.0}, {"date": "2026-08-24", "close": 487.31, "volume": 17230750.0}, {"date": "2026-08-25", "close": 491.71, "volume": 19518990.0}, {"date": "2026-08-26", "close": 496.37, "volume": 20758850.0}, {"date": "2026-08-27", "close": 505.06, "volume": 28688760.0}, {"date": "2026-08-28", "close": 513.53, "volume": 29207330.0}, {"date": "2026-08-31", "close": 507.29, "volume": 27208910.0}, {"date": "2026-09-01", "close": 501.02, "volume": 21046890.0}, {"date": "2026-09-02", "close": 496.82, "volume": 15336070.0}, {"date": "2026-09-03", "close": 510.12, "volume": 24125890.0}, {"date": "2026-09-04", "close": 499.7, "volume": 18101760.0}, {"date": "2026-09-08", "close": 493.95, "volume": 18882340.0}, {"date": "2026-09-09", "close": 491.65, "volume": 12889570.0}, {"date": "2026-09-10", "close": 492.44, "volume": 16038810.0}, {"date": "2026-09-11", "close": 495.63, "volume": 14518440.0}, {"date": "2026-09-14", "close": 505.41, "volume": 23091890.0}, {"date": "2026-09-15", "close": 497.12, "volume": 17794610.0}, {"date": "2026-09-16", "close": 490.3, "volume": 16670290.0}, {"date": "2026-09-17", "close": 497.75, "volume": 17841640.0}, {"date": "2026-09-18", "close": 493.78, "volume": 39622290.0}, {"date": "2026-09-21", "close": 501.61, "volume": 27959940.0}, {"date": "2026-09-22", "close": 498.0, "volume": 21652840.0}, {"date": "2026-09-23", "close": 500.59, "volume": 19445560.0}, {"date": "2026-09-24", "close": 497.93, "volume": 16657640.0}, {"date": "2026-09-25", "close": 516.17, "volume": 38193110.0}, {"date": "2026-09-28", "close": 509.22, "volume": 19626940.0}, {"date": "2026-09-29", "close": 508.96, "volume": 21341830.0}, {"date": "2026-09-30", "close": 512.9, "volume": 27223260.0}, {"date": "2026-10-01", "close": 512.8, "volume": 19731880.0}, {"date": "2026-10-02", "close": 517.53, "volume": 17822340.0}, {"date": "2026-10-05", "close": 525.18, "volume": 26604760.0}, {"date": "2026-10-06", "close": 529.3, "volume": 21107460.0}, {"date": "2026-10-07", "close": 529.76, "volume": 16790230.0}, {"date": "2026-10-08", "close": 522.61, "volume": 20228700.0}, {"date": "2026-10-09", "close": 535.07, "volume": 18500610.0}, {"date": "2026-10-12", "close": 541.15, "volume": 18314940.0}, {"date": "2026-10-13", "close": 543.45, "volume": 23851950.0}, {"date": "2026-10-14", "close": 533.69, "volume": 22324300.0}, {"date": "2026-10-15", "close": 539.44, "volume": 24151210.0}, {"date": "2026-10-16", "close": 529.05, "volume": 24845670.0}, {"date": "2026-10-19", "close": 533.52, "volume": 17994850.0}, {"date": "2026-10-20", "close": 531.87, "volume": 14576040.0}, {"date": "2026-10-21", "close": 532.95, "volume": 13940100.0}, {"date": "2026-10-22", "close": 521.08, "volume": 21266610.0}, {"date": "2026-10-23", "close": 524.51, "volume": 13681070.0}, {"date": "2026-10-26", "close": 532.6, "volume": 19021040.0}, {"date": "2026-10-27", "close": 531.33, "volume": 19532320.0}, {"date": "2026-10-28", "close": 531.01, "volume": 28594160.0}, {"date": "2026-10-29", "close": 530.14, "volume": 39333220.0}, {"date": "2026-10-30", "close": 521.91, "volume": 35652050.0}], "refreshing": false}