{"ticker": "ORCL", "overview": {"cik": "1341439", "ticker": "ORCL", "name": "ORACLE CORP", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000099", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402831", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001193125-26-402816", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007070", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007068", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000081", "price_sensitive": false}]}, "description": "ORACLE CORP trades as ORCL on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 1,586 insider filings for the company, from March 2006 to September 2026. Across those, 41 insiders disclosed 20 open-market purchases totalling $5.43M against 808 sales totalling $15.81B. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 5434694.0434, "sell_n": 808, "sell_sum": 15812462873.1641, "net": -15807028179.1207, "insiders": 41, "first_date": "2006-03-02", "last_date": "2026-09-22"}, "metrics": {"ticker": "ORCL", "has_prices": true, "as_of": "2026-09-22", "last": 149.2, "prev_close": 148.56, "change": 0.6399999999999864, "change_pct": 0.004308023694130226, "session_volume": 31259960.0, "vwap_5": 147.61478733588388, "vwap_20": 150.12078229130833, "vwap_60": 140.6537070489585, "vwap_250": 178.8680453978009, "high_52w": 257.85, "low_52w": 114.99, "avg_volume_20": 31305192.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001341439-26-000125", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Maria Smith", "who_key": "Smith Maria", "role": "EVP, Chief  Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 586648.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957369/000134143926000125/0001341439-26-000125-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001341439-26-000123", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 443030.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000123/0001341439-26-000123-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001341439-26-000121", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Safra Catz", "who_key": "CATZ SAFRA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 320127.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000121/0001341439-26-000121-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001341439-26-000119", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Stuart Levey", "who_key": "Levey Stuart", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 769560.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952913/000134143926000119/0001341439-26-000119-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001341439-26-000117", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Michael D. Sicilia", "who_key": "Sicilia Michael D.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071965/000134143926000117/0001341439-26-000117-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000116", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Maria Smith", "who_key": "Smith Maria", "role": "EVP, Chief  Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957369/000134143926000116/0001341439-26-000116-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000113", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Hilary B. Maxson", "who_key": "Maxson Hilary B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129261/000134143926000113/0001341439-26-000113-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000111", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Clayton M. Magouyrk", "who_key": "Magouyrk Clayton M.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071873/000134143926000111/0001341439-26-000111-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000109", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Stuart Levey", "who_key": "Levey Stuart", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952913/000134143926000109/0001341439-26-000109-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000107", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Mark Hura", "who_key": "Hura Mark", "role": "Pres., Global Field Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089378/000134143926000107/0001341439-26-000107-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000105", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000105/0001341439-26-000105-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000103", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Lawrence Joseph Ellison", "who_key": "ELLISON LAWRENCE JOSEPH", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000103/0001341439-26-000103-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000101", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Safra Catz", "who_key": "CATZ SAFRA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000101/0001341439-26-000101-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001341439-26-000096", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Maria Smith", "who_key": "Smith Maria", "role": "EVP, Chief  Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399122.69999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $399K of ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1957369/000134143926000096/0001341439-26-000096-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "0001341439-26-000094", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Michael D. Sicilia", "who_key": "Sicilia Michael D.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3420173.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ORCL's CEO lightens up \u2014 $3.4M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2071965/000134143926000094/0001341439-26-000094-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "0001341439-26-000092", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Clayton M. Magouyrk", "who_key": "Magouyrk Clayton M.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7543166.220000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071873/000134143926000092/0001341439-26-000092-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001341439-26-000090", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Stuart Levey", "who_key": "Levey Stuart", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1512264.4500000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952913/000134143926000090/0001341439-26-000090-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001341439-26-000088", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Mark Hura", "who_key": "Hura Mark", "role": "Pres., Global Field Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4319216.210000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089378/000134143926000088/0001341439-26-000088-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001341439-26-000086", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3003273.0600000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000086/0001341439-26-000086-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001341439-26-000083", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Michael D. Sicilia", "who_key": "Sicilia Michael D.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1522827.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in ORCL \u2014 The CEO offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2071965/000134143926000083/0001341439-26-000083-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68562}, {"id": "0001341439-26-000079", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1250261.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000079/0001341439-26-000079-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70002}, {"id": "0001341439-26-000080", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Mark Hura", "who_key": "Hura Mark", "role": "Pres., Global Field Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1801187.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089378/000134143926000080/0001341439-26-000080-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70002}, {"id": "0001341439-26-000081", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Stuart Levey", "who_key": "Levey Stuart", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1720539.5699999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952913/000134143926000081/0001341439-26-000081-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70002}, {"id": "0001341439-26-000082", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Clayton M. Magouyrk", "who_key": "Magouyrk Clayton M.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3501311.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071873/000134143926000082/0001341439-26-000082-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70002}, {"id": "0001341439-26-000084", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Maria Smith", "who_key": "Smith Maria", "role": "EVP, Chief  Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 995286.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957369/000134143926000084/0001341439-26-000084-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70002}, {"id": "0001341439-26-000066", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Stuart Levey", "who_key": "Levey Stuart", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000066/0001341439-26-000066-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13F-70858-0000070858-26-000442-68389X105", "src": "13F", "ticker": "ORCL", "cik": "", "company": "ORACLE CORP", "company_raw": "Oracle Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3510460508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Oracle Corp \u2014 now $3.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001341439-26-000064", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 63664039.587699994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $63.7M of ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000064/0001341439-26-000064-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}, {"id": "0001341439-26-000040", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Awo Ablo", "who_key": "Ablo Awo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18062.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000040/0001341439-26-000040-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224082}, {"id": "0001341439-26-000042", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Jeffrey Berg", "who_key": "BERG JEFFREY", "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 ORCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000042/0001341439-26-000042-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224082}], "recent_buys": [{"id": "0001127602-25-019066", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Rona Alison Fairhead", "who_key": "Fairhead Rona Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112257.6, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $112K of ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225019066/0001127602-25-019066-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696402}, {"id": "0001127602-25-004937", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Charles W. Moorman", "who_key": "MOORMAN CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 947913.4500000001, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225004937/0001127602-25-004937-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905202}, {"id": "0001127602-22-001927", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Charles W. Moorman", "who_key": "MOORMAN CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1256445.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222001927/0001127602-22-001927-index.htm", "trade_date": "2022-01-20", "timestamp": "2022-01-20", "mins": 2516562}, {"id": "0001127602-21-027246", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Rona Alison Fairhead", "who_key": "Fairhead Rona Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 218639.95500000002, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying ORCL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221027246/0001127602-21-027246-index.htm", "trade_date": "2021-10-14", "timestamp": "2021-10-14", "mins": 2657682}, {"id": "0001127602-21-026732", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Rona Alison Fairhead", "who_key": "Fairhead Rona Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109464.32, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying ORCL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221026732/0001127602-21-026732-index.htm", "trade_date": "2021-09-20", "timestamp": "2021-09-20", "mins": 2692242}, {"id": "0001127602-21-011151", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Rona Alison Fairhead", "who_key": "Fairhead Rona Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 688965.6196, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ORCL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221011151/0001127602-21-011151-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962962}, {"id": "0000950170-25-043434", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Michael J. Boskin", "who_key": "BOSKIN MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111144.98, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The boardroom is buying: $111K of ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000095017025043434/0000950170-25-043434-index.htm", "trade_date": "2021-03-03", "timestamp": "2021-03-03", "mins": 2981682}, {"id": "0001127602-20-011994", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Charles W. Moorman", "who_key": "MOORMAN CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 971862.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220011994/0001127602-20-011994-index.htm", "trade_date": "2020-03-26", "timestamp": "2020-03-26", "mins": 3474162}, {"id": "0001127602-20-011940", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Charles W. Moorman", "who_key": "MOORMAN CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 452299.99999999994, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ORCL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220011940/0001127602-20-011940-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478482}, {"id": "0001127602-21-013576", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Michael J. Boskin", "who_key": "BOSKIN MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48988.4, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying ORCL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221013576/0001127602-21-013576-index.htm", "trade_date": "2017-11-28", "timestamp": "2017-11-28", "mins": 4696722}, {"id": "0001127602-17-019805", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Renee Jo James", "who_key": "James Renee Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12960.318800000001, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ORCL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217019805/0001127602-17-019805-index.htm", "trade_date": "2017-05-26", "timestamp": "2017-05-26", "mins": 4964562}, {"id": "0001127602-11-022440", "src": "INSIDERS", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Mark Hurd V", "who_key": "HURD MARK V", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30462.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into ORCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760211022440/0001127602-11-022440-index.htm", "trade_date": "2011-07-29", "timestamp": "2011-07-29", "mins": 8028882}], "institutional": [{"id": "13F-70858-0000070858-26-000442-68389X105", "src": "13F", "ticker": "ORCL", "cik": "", "company": "ORACLE CORP", "company_raw": "Oracle Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3510460508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Oracle Corp \u2014 now $3.5B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-001995", "src": "13DG", "ticker": "ORCL", "cik": "1341439", "company": "ORACLE CORP", "company_raw": "ORACLE CORP", "who": "Oracle Corp", "who_key": "ORACLE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ORACLE CORP adjusts its stake in ORCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/0000102909-26-001995-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oracle Corporation Common Stock", "new_value": "ORACLE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341439", "applied": 1, "detected_at": "2026-10-26T18:52:38.994257"}]}, "key_people": [{"who": "Lawrence Joseph Ellison", "who_key": "ELLISON LAWRENCE JOSEPH", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6222983541.127501, "net": -6222983541.127501, "trades": 184, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 322049909.7381, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224020602/0001127602-24-020602-index.htm"}, {"action": "SELL", "amount": 207880604.8776, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760223019358/0001127602-23-019358-index.htm"}, {"action": "SELL", "amount": 640405562.5756, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760223019311/0001127602-23-019311-index.htm"}, {"action": "SELL", "amount": 176339193.70520002, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221016929/0001127602-21-016929-index.htm"}, {"action": "SELL", "amount": 217231601.72990003, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221016445/0001127602-21-016445-index.htm"}, {"action": "SELL", "amount": 335038900.8539, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221016124/0001127602-21-016124-index.htm"}, {"action": "SELL", "amount": 200191297.7843, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm"}, {"action": "SELL", "amount": 151476994.21240002, "date": "2020-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm"}, {"action": "SELL", "amount": 154618190.5405, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm"}, {"action": "SELL", "amount": 27477500.0, "date": "2010-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210029041/0001127602-10-029041-index.htm"}, {"action": "SELL", "amount": 27772600.0, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028878/0001127602-10-028878-index.htm"}, {"action": "SELL", "amount": 27319900.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028801/0001127602-10-028801-index.htm"}, {"action": "SELL", "amount": 27997800.0, "date": "2010-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028676/0001127602-10-028676-index.htm"}, {"action": "SELL", "amount": 28190700.0, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028588/0001127602-10-028588-index.htm"}, {"action": "SELL", "amount": 28380100.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028379/0001127602-10-028379-index.htm"}, {"action": "SELL", "amount": 27880300.0, "date": "2010-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028261/0001127602-10-028261-index.htm"}, {"action": "SELL", "amount": 27722100.0, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210028090/0001127602-10-028090-index.htm"}, {"action": "SELL", "amount": 28511600.0, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027938/0001127602-10-027938-index.htm"}, {"action": "SELL", "amount": 28357800.0, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027863/0001127602-10-027863-index.htm"}, {"action": "SELL", "amount": 28375100.0, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027816/0001127602-10-027816-index.htm"}, {"action": "SELL", "amount": 28625800.0, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027686/0001127602-10-027686-index.htm"}, {"action": "SELL", "amount": 28876600.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027559/0001127602-10-027559-index.htm"}, {"action": "SELL", "amount": 28989800.0, "date": "2010-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027384/0001127602-10-027384-index.htm"}, {"action": "SELL", "amount": 29226700.0, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027143/0001127602-10-027143-index.htm"}, {"action": "SELL", "amount": 29431500.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210027135/0001127602-10-027135-index.htm"}], "latest": {"action": "SELL", "amount": 322049909.7381, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224020602/0001127602-24-020602-index.htm"}}, {"who": "Safra Catz", "who_key": "CATZ SAFRA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5645762397.0981, "net": -5645762397.0981, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 267244338.7113, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225018386/0001127602-25-018386-index.htm"}, {"action": "SELL", "amount": 794635666.005, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225018103/0001127602-25-018103-index.htm"}, {"action": "SELL", "amount": 764007886.3043001, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225018029/0001127602-25-018029-index.htm"}, {"action": "SELL", "amount": 705455414.009, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225001988/0001127602-25-001988-index.htm"}, {"action": "SELL", "amount": 346769980.6979, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224011322/0001127602-24-011322-index.htm"}, {"action": "SELL", "amount": 181559668.8606, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760223012892/0001127602-23-012892-index.htm"}, {"action": "SELL", "amount": 288862187.89599997, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760223012872/0001127602-23-012872-index.htm"}, {"action": "SELL", "amount": 135534315.56390002, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222018145/0001127602-22-018145-index.htm"}, {"action": "SELL", "amount": 204435685.0074, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222017995/0001127602-22-017995-index.htm"}, {"action": "SELL", "amount": 149390875.0, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221011741/0001127602-21-011741-index.htm"}, {"action": "SELL", "amount": 333761023.9612, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221011482/0001127602-21-011482-index.htm"}, {"action": "SELL", "amount": 117968347.78840001, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm"}, {"action": "SELL", "amount": 265402500.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219012584/0001127602-19-012584-index.htm"}, {"action": "SELL", "amount": 250230687.4752, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218001994/0001127602-18-001994-index.htm"}, {"action": "SELL", "amount": 17737861.6667, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217016279/0001127602-17-016279-index.htm"}, {"action": "SELL", "amount": 4659166.0479999995, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217015835/0001127602-17-015835-index.htm"}, {"action": "SELL", "amount": 367155.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217014346/0001127602-17-014346-index.htm"}, {"action": "SELL", "amount": 2105029.437, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217013066/0001127602-17-013066-index.htm"}, {"action": "SELL", "amount": 23325984.5712, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012932/0001127602-17-012932-index.htm"}, {"action": "SELL", "amount": 36910751.1525, "date": "2017-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012889/0001127602-17-012889-index.htm"}, {"action": "SELL", "amount": 4945532.22, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012732/0001127602-17-012732-index.htm"}, {"action": "SELL", "amount": 134961900.0, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012597/0001127602-17-012597-index.htm"}, {"action": "SELL", "amount": 162658400.0, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216047748/0001127602-16-047748-index.htm"}, {"action": "SELL", "amount": 159810750.0, "date": "2015-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760215012885/0001127602-15-012885-index.htm"}, {"action": "SELL", "amount": 32220700.0, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213023107/0001127602-13-023107-index.htm"}], "latest": {"action": "SELL", "amount": 267244338.7113, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225018386/0001127602-25-018386-index.htm"}}, {"who": "Thomas Kurian", "who_key": "Kurian Thomas", "role": "President-Product Development", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 823791125.7639, "net": -823791125.7639, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44461407.6337, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218016436/0001127602-18-016436-index.htm"}, {"action": "SELL", "amount": 2629158.5775, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218015910/0001127602-18-015910-index.htm"}, {"action": "SELL", "amount": 14996199.76, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218015539/0001127602-18-015539-index.htm"}, {"action": "SELL", "amount": 6359000.8445999995, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218015222/0001127602-18-015222-index.htm"}, {"action": "SELL", "amount": 85491810.0, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218002177/0001127602-18-002177-index.htm"}, {"action": "SELL", "amount": 37843275.0, "date": "2017-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217023907/0001127602-17-023907-index.htm"}, {"action": "SELL", "amount": 7394100.462099999, "date": "2016-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216049897/0001127602-16-049897-index.htm"}, {"action": "SELL", "amount": 1032633.7797000001, "date": "2016-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216049855/0001127602-16-049855-index.htm"}, {"action": "SELL", "amount": 10332325.0, "date": "2016-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216049687/0001127602-16-049687-index.htm"}, {"action": "SELL", "amount": 10293825.0, "date": "2016-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216049603/0001127602-16-049603-index.htm"}, {"action": "SELL", "amount": 8320780.000000001, "date": "2016-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216047271/0001127602-16-047271-index.htm"}, {"action": "SELL", "amount": 8321240.0, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216047240/0001127602-16-047240-index.htm"}, {"action": "SELL", "amount": 114312750.0, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214035990/0001127602-14-035990-index.htm"}, {"action": "SELL", "amount": 16253592.5074, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214015150/0001127602-14-015150-index.htm"}, {"action": "SELL", "amount": 5154074.6892, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214014932/0001127602-14-014932-index.htm"}, {"action": "SELL", "amount": 18160785.0, "date": "2014-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214014412/0001127602-14-014412-index.htm"}, {"action": "SELL", "amount": 20150550.0, "date": "2014-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214014324/0001127602-14-014324-index.htm"}, {"action": "SELL", "amount": 4790712.8, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214014232/0001127602-14-014232-index.htm"}, {"action": "SELL", "amount": 16267840.000000002, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214014097/0001127602-14-014097-index.htm"}, {"action": "SELL", "amount": 15230000.000000002, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214001853/0001127602-14-001853-index.htm"}, {"action": "SELL", "amount": 15119999.999999998, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214001758/0001127602-14-001758-index.htm"}, {"action": "SELL", "amount": 30196880.0, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214001583/0001127602-14-001583-index.htm"}, {"action": "SELL", "amount": 15005040.0, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214001427/0001127602-14-001427-index.htm"}, {"action": "SELL", "amount": 11664100.0, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213029958/0001127602-13-029958-index.htm"}, {"action": "SELL", "amount": 21921236.766, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213029832/0001127602-13-029832-index.htm"}], "latest": {"action": "SELL", "amount": 44461407.6337, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218016436/0001127602-18-016436-index.htm"}}, {"who": "Jeffrey Henley", "who_key": "HENLEY JEFFREY", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 622290899.2601, "net": -622290899.2601, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63664039.587699994, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000064/0001341439-26-000064-index.htm"}, {"action": "SELL", "amount": 76169016.3174, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760225017501/0001127602-25-017501-index.htm"}, {"action": "SELL", "amount": 50768082.0296, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224010134/0001127602-24-010134-index.htm"}, {"action": "SELL", "amount": 32800180.758300003, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222027604/0001127602-22-027604-index.htm"}, {"action": "SELL", "amount": 14101676.7515, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221026015/0001127602-21-026015-index.htm"}, {"action": "SELL", "amount": 21904186.1802, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221025854/0001127602-21-025854-index.htm"}, {"action": "SELL", "amount": 28011120.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221009849/0001127602-21-009849-index.htm"}, {"action": "SELL", "amount": 21631351.8354, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220020460/0001127602-20-020460-index.htm"}, {"action": "SELL", "amount": 21610080.0, "date": "2019-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219012429/0001127602-19-012429-index.htm"}, {"action": "SELL", "amount": 17849120.0, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218021935/0001127602-18-021935-index.htm"}, {"action": "SELL", "amount": 18643840.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012255/0001127602-17-012255-index.htm"}, {"action": "SELL", "amount": 17530080.0, "date": "2014-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214035745/0001127602-14-035745-index.htm"}, {"action": "SELL", "amount": 21047350.0, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214033823/0001127602-14-033823-index.htm"}, {"action": "SELL", "amount": 28692225.000000004, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214012535/0001127602-14-012535-index.htm"}, {"action": "SELL", "amount": 11873715.0, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212034739/0001127602-12-034739-index.htm"}, {"action": "SELL", "amount": 11202135.000000002, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212027223/0001127602-12-027223-index.htm"}, {"action": "SELL", "amount": 14250000.0, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210025494/0001127602-10-025494-index.htm"}, {"action": "SELL", "amount": 13500000.0, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210023532/0001127602-10-023532-index.htm"}, {"action": "SELL", "amount": 786140.0, "date": "2007-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506407000124/0001335064-07-000124-index.htm"}, {"action": "SELL", "amount": 4963860.0, "date": "2007-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506407000122/0001335064-07-000122-index.htm"}, {"action": "SELL", "amount": 5625164.19, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506407000118/0001335064-07-000118-index.htm"}, {"action": "SELL", "amount": 20000000.0, "date": "2007-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000137940907000036/0001379409-07-000036-index.htm"}, {"action": "SELL", "amount": 9500000.0, "date": "2006-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000137940906000014/0001379409-06-000014-index.htm"}, {"action": "SELL", "amount": 28044532.21, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000109328706000115/0001093287-06-000115-index.htm"}, {"action": "SELL", "amount": 9518984.0, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000109328706000047/0001093287-06-000047-index.htm"}], "latest": {"action": "SELL", "amount": 63664039.587699994, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000134143926000064/0001341439-26-000064-index.htm"}}, {"who": "Mark Hurd V", "who_key": "HURD MARK V", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 30462.0, "sold": 455840647.5692, "net": -455810185.5692, "trades": 23, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 40792500.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm"}, {"action": "SELL", "amount": 44326721.25, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219022752/0001127602-19-022752-index.htm"}, {"action": "SELL", "amount": 64593418.819199994, "date": "2019-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm"}, {"action": "SELL", "amount": 17416525.0, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217023119/0001127602-17-023119-index.htm"}, {"action": "SELL", "amount": 15694840.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217013640/0001127602-17-013640-index.htm"}, {"action": "SELL", "amount": 32511290.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012026/0001127602-17-012026-index.htm"}, {"action": "SELL", "amount": 13567762.5, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760215028590/0001127602-15-028590-index.htm"}, {"action": "SELL", "amount": 15130387.500000002, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760215022110/0001127602-15-022110-index.htm"}, {"action": "SELL", "amount": 16091287.5, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760215013750/0001127602-15-013750-index.htm"}, {"action": "SELL", "amount": 16714912.499999998, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760215000757/0001127602-15-000757-index.htm"}, {"action": "SELL", "amount": 19062700.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214029416/0001127602-14-029416-index.htm"}, {"action": "SELL", "amount": 20364250.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214022547/0001127602-14-022547-index.htm"}, {"action": "SELL", "amount": 20790150.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214013657/0001127602-14-013657-index.htm"}, {"action": "SELL", "amount": 18939150.0, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760214001182/0001127602-14-001182-index.htm"}, {"action": "SELL", "amount": 17570300.0, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213033405/0001127602-13-033405-index.htm"}, {"action": "SELL", "amount": 16112649.999999998, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213026569/0001127602-13-026569-index.htm"}, {"action": "SELL", "amount": 16987600.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213019582/0001127602-13-019582-index.htm"}, {"action": "SELL", "amount": 15811450.0, "date": "2013-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760213012088/0001127602-13-012088-index.htm"}, {"action": "SELL", "amount": 8545130.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212029664/0001127602-12-029664-index.htm"}, {"action": "SELL", "amount": 8317622.5, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212023655/0001127602-12-023655-index.htm"}, {"action": "SELL", "amount": 8250000.0, "date": "2012-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212022591/0001127602-12-022591-index.htm"}, {"action": "SELL", "amount": 8250000.0, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760212009593/0001127602-12-009593-index.htm"}, {"action": "BUY", "amount": 30462.0, "date": "2011-07-29", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760211022440/0001127602-11-022440-index.htm"}], "latest": {"action": "SELL", "amount": 40792500.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm"}}, {"who": "Edward Screven", "who_key": "Screven Edward", "role": "Chief Corporate Architect", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 397199992.7369, "net": -397199992.7369, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60576954.3486, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224020305/0001127602-24-020305-index.htm"}, {"action": "SELL", "amount": 5218052.9331, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224019342/0001127602-24-019342-index.htm"}, {"action": "SELL", "amount": 34042076.80679999, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224019181/0001127602-24-019181-index.htm"}, {"action": "SELL", "amount": 87005108.198, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760223019196/0001127602-23-019196-index.htm"}, {"action": "SELL", "amount": 14979200.0, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222024442/0001127602-22-024442-index.htm"}, {"action": "SELL", "amount": 48909050.4504, "date": "2022-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760222018247/0001127602-22-018247-index.htm"}, {"action": "SELL", "amount": 52150280.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221014538/0001127602-21-014538-index.htm"}, {"action": "SELL", "amount": 37897370.0, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220020462/0001127602-20-020462-index.htm"}, {"action": "SELL", "amount": 32977500.0, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219016795/0001127602-19-016795-index.htm"}, {"action": "SELL", "amount": 23444400.0, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218017158/0001127602-18-017158-index.htm"}], "latest": {"action": "SELL", "amount": 60576954.3486, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760224020305/0001127602-24-020305-index.htm"}}, {"who": "Jr Charles E. Phillips", "who_key": "PHILLIPS JR CHARLES E", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 295171890.33460003, "net": -295171890.33460003, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82880000.0, "date": "2010-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210019292/0001127602-10-019292-index.htm"}, {"action": "SELL", "amount": 81440625.0, "date": "2010-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210010755/0001127602-10-010755-index.htm"}, {"action": "SELL", "amount": 33399300.000000004, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760209016458/0001127602-09-016458-index.htm"}, {"action": "SELL", "amount": 10227815.0318, "date": "2008-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000109328708000056/0001093287-08-000056-index.htm"}, {"action": "SELL", "amount": 45805549.1828, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506407000026/0001335064-07-000026-index.htm"}, {"action": "SELL", "amount": 7234237.09, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506407000027/0001335064-07-000027-index.htm"}, {"action": "SELL", "amount": 34184364.03, "date": "2006-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000133506406000046/0001335064-06-000046-index.htm"}], "latest": {"action": "SELL", "amount": 82880000.0, "date": "2010-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760210019292/0001127602-10-019292-index.htm"}}, {"who": "Dorian Daley", "who_key": "Daley Dorian", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 194403544.5923, "net": -194403544.5923, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1837081.1313999998, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221031903/0001127602-21-031903-index.htm"}, {"action": "SELL", "amount": 15851092.2356, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221026017/0001127602-21-026017-index.htm"}, {"action": "SELL", "amount": 11730854.999999998, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221020842/0001127602-21-020842-index.htm"}, {"action": "SELL", "amount": 9548087.5, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221020507/0001127602-21-020507-index.htm"}, {"action": "SELL", "amount": 6699086.4, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221011238/0001127602-21-011238-index.htm"}, {"action": "SELL", "amount": 6163321.473, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220031566/0001127602-20-031566-index.htm"}, {"action": "SELL", "amount": 6856656.4035, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm"}, {"action": "SELL", "amount": 2750315.0, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760220001585/0001127602-20-001585-index.htm"}, {"action": "SELL", "amount": 2750305.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219029792/0001127602-19-029792-index.htm"}, {"action": "SELL", "amount": 5691889.6204, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219022757/0001127602-19-022757-index.htm"}, {"action": "SELL", "amount": 5501350.0, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219016116/0001127602-19-016116-index.htm"}, {"action": "SELL", "amount": 6605065.96, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2018-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218037489/0001127602-18-037489-index.htm"}, {"action": "SELL", "amount": 272482.0948, "date": "2018-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218037374/0001127602-18-037374-index.htm"}, {"action": "SELL", "amount": 6706948.04, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218028337/0001127602-18-028337-index.htm"}, {"action": "SELL", "amount": 2256255.0, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218022897/0001127602-18-022897-index.htm"}, {"action": "SELL", "amount": 5743700.0, "date": "2018-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218012792/0001127602-18-012792-index.htm"}, {"action": "SELL", "amount": 5200000.0, "date": "2018-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760218002545/0001127602-18-002545-index.htm"}, {"action": "SELL", "amount": 4759340.0, "date": "2017-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217035451/0001127602-17-035451-index.htm"}, {"action": "SELL", "amount": 3758447.0, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217029533/0001127602-17-029533-index.htm"}, {"action": "SELL", "amount": 1141553.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217028764/0001127602-17-028764-index.htm"}, {"action": "SELL", "amount": 1238487.8255999999, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217028005/0001127602-17-028005-index.htm"}, {"action": "SELL", "amount": 10187920.0, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217022331/0001127602-17-022331-index.htm"}, {"action": "SELL", "amount": 4484340.0, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760217012693/0001127602-17-012693-index.htm"}, {"action": "SELL", "amount": 636321.7980000001, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760216063124/0001127602-16-063124-index.htm"}], "latest": {"action": "SELL", "amount": 1837081.1313999998, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341439/000112760221031903/0001127602-21-031903-index.htm"}}], "activity": [{"date": "2026-09-16", "net": -1522827.08}, {"date": "2026-09-22", "net": -3819296.2800000003}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000099", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-25", "title": "Form DEFA14A", "accession": "0001193125-26-402831", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-25", "title": "Proxy statement", "accession": "0001193125-26-402816", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007070", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007068", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001341439-26-000081", "price_sensitive": false}], "performance": {"ticker": "ORCL", "has_prices": true, "summary": {"n": 64, "avg": 1.187885623897324, "win_rate": 0.71875, "best": 2.7762591748924326, "worst": -0.5245833731638149, "as_of": "2026-09-22"}, "buys": [{"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 3510460508.0, "date": "2026-06-30", "score": 0.0, "ref_price": 146.55, "return": 0.018082565677243104}, {"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": 139.66, "return": 0.06830874982099379}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 164.58, "return": -0.09344999392392771}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 220.49, "return": -0.3233253208762303}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 256.89, "return": -0.41920666433103665}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 291.31, "return": -0.4878308331330885}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 313.83, "return": -0.5245833731638149}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-18", "score": 0.0, "ref_price": 296.62, "return": -0.49699952801564296}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-09-17", "score": 0.0, "ref_price": 301.41, "return": -0.5049931986330912}, {"who": "Fairhead Rona Alison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112257.6, "date": "2025-07-07", "score": 40.0, "ref_price": 232.26, "return": -0.3576164643072419}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 208.18, "return": -0.28331251801325785}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 150.3, "return": -0.007318695941450583}, {"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": 129.76, "return": 0.1498150431565968}, {"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": 129.76, "return": 0.1498150431565968}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 127.16, "return": 0.17332494495124248}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 161.56, "return": -0.07650408516959652}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 162.02, "return": -0.07912603382298494}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 169.96, "return": -0.12214638738526723}, {"who": "MOORMAN CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 947913.4500000001, "date": "2025-02-12", "score": 52.5, "ref_price": 172.22, "return": -0.13366624085472076}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 156.31, "return": -0.04548653317126232}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 189.25, "return": -0.21162483487450467}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 173.43, "return": -0.13971054604163072}, {"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": 168.1, "return": -0.11243307555026774}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 144.83, "return": 0.030173306635365434}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 144.83, "return": 0.030173306635365434}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 100.31, "return": 0.4873890938091914}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 104.88, "return": 0.42257818459191454}, {"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": 116.1, "return": 0.28509905254091295}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 88.6, "return": 0.6839729119638825}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 72.59, "return": 1.0553795288607244}, {"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": 70.74, "return": 1.109132032796155}, {"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": 76.1, "return": 0.9605781865965834}, {"who": "MOORMAN CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1256445.0, "date": "2022-01-20", "score": 56.2, "ref_price": 82.72, "return": 0.8036750483558993}, {"who": "Fairhead Rona Alison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 218639.95500000002, "date": "2021-10-14", "score": 49.8, "ref_price": 95.28, "return": 0.5659109991603694}, {"who": "Fairhead Rona Alison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109464.32, "date": "2021-09-20", "score": 47.0, "ref_price": 86.17, "return": 0.7314610653359637}, {"who": "Fairhead Rona Alison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 688965.6196, "date": "2021-03-16", "score": 55.5, "ref_price": 66.85, "return": 1.231862378459237}, {"who": "BOSKIN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111144.98, "date": "2021-03-03", "score": 39.7, "ref_price": 66.91, "return": 1.22986100732327}, {"who": "MOORMAN CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 971862.0, "date": "2020-03-26", "score": 65.9, "ref_price": 50.48, "return": 1.9556259904912838}, {"who": "MOORMAN CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 452299.99999999994, "date": "2020-03-23", "score": 61.9, "ref_price": 44.19, "return": 2.3763294863091198}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-14", "score": 0.0, "ref_price": 55.47, "return": 1.6897422029926086}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-14", "score": 0.0, "ref_price": 55.47, "return": 1.6897422029926086}, {"who": "BOSKIN MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48988.4, "date": "2017-11-28", "score": 35.4, "ref_price": 49.01, "return": 2.044276678228933}, {"who": "James Renee Jo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12960.318800000001, "date": "2017-05-26", "score": 29.3, "ref_price": 45.26, "return": 2.296509058771542}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 40.02, "return": 2.7281359320339824}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 40.02, "return": 2.7281359320339824}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-05", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-29", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "HURD MARK V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 30462.0, "date": "2011-07-29", "score": 38.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "Meisler Luiz", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Latin America Div.", "amount": 80990.0, "date": "2010-07-08", "score": 48.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "EPSTEIN JEFFREY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP-Ops", "amount": 25000.0, "date": "2009-12-29", "score": 44.5, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "EPSTEIN JEFFREY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP-Ops", "amount": 49660.0, "date": "2009-12-28", "score": 58.0, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "EPSTEIN JEFFREY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Executive VP-Ops", "amount": 22238.2, "date": "2009-07-31", "score": 38.9, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "CHIZEN BRUCE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93319.8, "date": "2009-07-24", "score": 53.7, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "West W Corey", "person_type": "EXEC", "person_label": "Execs", "role": "Controller, SVP, CAO", "amount": 19264.199999999997, "date": "2009-04-03", "score": 29.4, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "CONRADES GEORGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163400.0, "date": "2009-01-14", "score": 56.6, "ref_price": 39.51, "return": 2.7762591748924326}, {"who": "West W Corey", "person_type": "EXEC", "person_label": "Execs", "role": "Controller SVP, CAO", "amount": 19418.199999999997, "date": "2008-03-31", "score": 25.7, "ref_price": 39.51, "return": 2.7762591748924326}]}, "price_series": [{"date": "2016-09-22", "close": 39.51, "volume": 9679158.0}, {"date": "2016-09-23", "close": 39.23, "volume": 14017310.0}, {"date": "2016-09-26", "close": 39.03, "volume": 9840941.0}, {"date": "2016-09-27", "close": 39.3, "volume": 10631370.0}, {"date": "2016-09-28", "close": 39.44, "volume": 8094390.0}, {"date": "2016-09-29", "close": 39.12, "volume": 8793817.0}, {"date": "2016-09-30", "close": 39.28, "volume": 12861880.0}, {"date": "2016-10-03", "close": 38.99, "volume": 10403320.0}, {"date": "2016-10-04", "close": 38.87, "volume": 9199333.0}, {"date": "2016-10-05", "close": 39.15, "volume": 8269218.0}, {"date": "2016-10-06", "close": 38.87, "volume": 9787955.0}, {"date": "2016-10-07", "close": 38.71, "volume": 11440870.0}, {"date": "2016-10-10", "close": 38.62, "volume": 9414564.0}, {"date": "2016-10-11", "close": 38.01, "volume": 14950510.0}, {"date": "2016-10-12", "close": 38.05, "volume": 8926032.0}, {"date": "2016-10-13", "close": 38.03, "volume": 14118060.0}, {"date": "2016-10-14", "close": 38.41, "volume": 11601170.0}, {"date": "2016-10-17", "close": 38.29, "volume": 9418836.0}, {"date": "2016-10-18", "close": 38.42, "volume": 7109293.0}, {"date": "2016-10-19", "close": 38.35, "volume": 8290181.0}, {"date": "2016-10-20", "close": 38.09, "volume": 11197000.0}, {"date": "2016-10-21", "close": 37.93, "volume": 13401000.0}, {"date": "2016-10-24", "close": 38.27, "volume": 13550230.0}, {"date": "2016-10-25", "close": 38.36, "volume": 11627930.0}, {"date": "2016-10-26", "close": 38.31, "volume": 9722768.0}, {"date": "2016-10-27", "close": 38.22, "volume": 7549232.0}, {"date": "2016-10-28", "close": 38.17, "volume": 7803320.0}, {"date": "2016-10-31", "close": 38.42, "volume": 10485240.0}, {"date": "2016-11-01", "close": 38.46, "volume": 12018100.0}, {"date": "2016-11-02", "close": 38.03, "volume": 9487381.0}, {"date": "2016-11-03", "close": 38.31, "volume": 12382040.0}, {"date": "2016-11-04", "close": 38.28, "volume": 14288950.0}, {"date": "2016-11-07", "close": 39.09, "volume": 9506678.0}, {"date": "2016-11-08", "close": 39.13, "volume": 7574740.0}, {"date": "2016-11-09", "close": 39.55, "volume": 19497320.0}, {"date": "2016-11-10", "close": 39.58, "volume": 26707220.0}, {"date": "2016-11-11", "close": 39.45, "volume": 12217650.0}, {"date": "2016-11-14", "close": 39.3, "volume": 15417080.0}, {"date": "2016-11-15", "close": 39.17, "volume": 13594290.0}, {"date": "2016-11-16", "close": 39.7, "volume": 12572370.0}, {"date": "2016-11-17", "close": 40.25, "volume": 13301130.0}, {"date": "2016-11-18", "close": 39.86, "volume": 12880980.0}, {"date": "2016-11-21", "close": 39.89, "volume": 8053980.0}, {"date": "2016-11-22", "close": 40.09, "volume": 10984640.0}, {"date": "2016-11-23", "close": 40.1, "volume": 11080550.0}, {"date": "2016-11-25", "close": 40.27, "volume": 4013115.0}, {"date": "2016-11-28", "close": 40.3, "volume": 12038670.0}, {"date": "2016-11-29", "close": 40.55, "volume": 10157370.0}, {"date": "2016-11-30", "close": 40.19, "volume": 14374590.0}, {"date": "2016-12-01", "close": 38.7, "volume": 22734670.0}, {"date": "2016-12-02", "close": 38.5, "volume": 19119920.0}, {"date": "2016-12-05", "close": 38.97, "volume": 13681520.0}, {"date": "2016-12-06", "close": 39.47, "volume": 13524010.0}, {"date": "2016-12-07", "close": 40.32, "volume": 15170600.0}, {"date": "2016-12-08", "close": 40.35, "volume": 10108770.0}, {"date": "2016-12-09", "close": 40.52, "volume": 11218980.0}, {"date": "2016-12-12", "close": 40.51, "volume": 10891420.0}, {"date": "2016-12-13", "close": 40.76, "volume": 12278490.0}, {"date": "2016-12-14", "close": 40.88, "volume": 25101030.0}, {"date": "2016-12-15", "close": 40.86, "volume": 17688260.0}, {"date": "2016-12-16", "close": 39.1, "volume": 45573580.0}, {"date": "2016-12-19", "close": 38.9, "volume": 15134340.0}, {"date": "2016-12-20", "close": 39.0, "volume": 13989930.0}, {"date": "2016-12-21", "close": 38.83, "volume": 11952790.0}, {"date": "2016-12-22", "close": 38.96, "volume": 11217650.0}, {"date": "2016-12-23", "close": 38.78, "volume": 8143552.0}, {"date": "2016-12-27", "close": 38.82, "volume": 5073774.0}, {"date": "2016-12-28", "close": 38.68, "volume": 8135524.0}, {"date": "2016-12-29", "close": 38.69, "volume": 5712159.0}, {"date": "2016-12-30", "close": 38.45, "volume": 10820190.0}, {"date": "2017-01-03", "close": 38.55, "volume": 11036990.0}, {"date": "2017-01-04", "close": 38.74, "volume": 9523170.0}, {"date": "2017-01-05", "close": 38.64, "volume": 12049360.0}, {"date": "2017-01-06", "close": 38.45, "volume": 14814840.0}, {"date": "2017-01-09", "close": 39.03, "volume": 15587390.0}, {"date": "2017-01-10", "close": 38.66, "volume": 11313610.0}, {"date": "2017-01-11", "close": 39.11, "volume": 10392480.0}, {"date": "2017-01-12", "close": 39.2, "volume": 11527300.0}, {"date": "2017-01-13", "close": 39.26, "volume": 9453592.0}, {"date": "2017-01-17", "close": 39.1, "volume": 11081370.0}, {"date": "2017-01-18", "close": 39.19, "volume": 10367940.0}, {"date": "2017-01-19", "close": 39.21, "volume": 12232350.0}, {"date": "2017-01-20", "close": 39.87, "volume": 20932330.0}, {"date": "2017-01-23", "close": 39.68, "volume": 13242540.0}, {"date": "2017-01-24", "close": 40.1, "volume": 12216460.0}, {"date": "2017-01-25", "close": 40.15, "volume": 13164790.0}, {"date": "2017-01-26", "close": 40.13, "volume": 10556460.0}, {"date": "2017-01-27", "close": 40.23, "volume": 9232659.0}, {"date": "2017-01-30", "close": 40.23, "volume": 10589560.0}, {"date": "2017-01-31", "close": 40.11, "volume": 10766750.0}, {"date": "2017-02-01", "close": 39.84, "volume": 11836760.0}, {"date": "2017-02-02", "close": 39.98, "volume": 10119000.0}, {"date": "2017-02-03", "close": 40.43, "volume": 12941160.0}, {"date": "2017-02-06", "close": 40.1, "volume": 7871322.0}, {"date": "2017-02-07", "close": 40.07, "volume": 8843999.0}, {"date": "2017-02-08", "close": 40.02, "volume": 8883343.0}, {"date": "2017-02-09", "close": 40.23, "volume": 10977180.0}, {"date": "2017-02-10", "close": 40.79, "volume": 13168630.0}, {"date": "2017-02-13", "close": 41.09, "volume": 12779820.0}, {"date": "2017-02-14", "close": 41.1, "volume": 9621961.0}, {"date": "2017-02-15", "close": 41.41, "volume": 9243647.0}, {"date": "2017-02-16", "close": 41.59, "volume": 10132470.0}, {"date": "2017-02-17", "close": 42.06, "volume": 18545330.0}, {"date": "2017-02-21", "close": 42.27, "volume": 12389580.0}, {"date": "2017-02-22", "close": 42.51, "volume": 11602750.0}, {"date": "2017-02-23", "close": 42.96, "volume": 15481140.0}, {"date": "2017-02-24", "close": 43.17, "volume": 11426660.0}, {"date": "2017-02-27", "close": 42.7, "volume": 13872760.0}, {"date": "2017-02-28", "close": 42.59, "volume": 14450050.0}, {"date": "2017-03-01", "close": 42.92, "volume": 11402000.0}, {"date": "2017-03-02", "close": 42.89, "volume": 9427033.0}, {"date": "2017-03-03", "close": 42.69, "volume": 8928505.0}, {"date": "2017-03-06", "close": 42.57, "volume": 9195998.0}, {"date": "2017-03-07", "close": 42.6, "volume": 9492804.0}, {"date": "2017-03-08", "close": 42.61, "volume": 9217088.0}, {"date": "2017-03-09", "close": 42.44, "volume": 10308440.0}, {"date": "2017-03-10", "close": 42.68, "volume": 12242930.0}, {"date": "2017-03-13", "close": 42.58, "volume": 11374320.0}, {"date": "2017-03-14", "close": 42.79, "volume": 10289030.0}, {"date": "2017-03-15", "close": 43.05, "volume": 18136280.0}, {"date": "2017-03-16", "close": 45.73, "volume": 67526600.0}, {"date": "2017-03-17", "close": 45.66, "volume": 31688640.0}, {"date": "2017-03-20", "close": 45.23, "volume": 21452530.0}, {"date": "2017-03-21", "close": 44.84, "volume": 21966340.0}, {"date": "2017-03-22", "close": 44.79, "volume": 14334580.0}, {"date": "2017-03-23", "close": 44.95, "volume": 16182340.0}, {"date": "2017-03-24", "close": 44.65, "volume": 13110180.0}, {"date": "2017-03-27", "close": 44.84, "volume": 8933374.0}, {"date": "2017-03-28", "close": 44.69, "volume": 14008250.0}, {"date": "2017-03-29", "close": 44.52, "volume": 10636240.0}, {"date": "2017-03-30", "close": 44.68, "volume": 7792242.0}, {"date": "2017-03-31", "close": 44.61, "volume": 10652670.0}, {"date": "2017-04-03", "close": 44.61, "volume": 16044200.0}, {"date": "2017-04-04", "close": 44.59, "volume": 9161341.0}, {"date": "2017-04-05", "close": 44.49, "volume": 9442917.0}, {"date": "2017-04-06", "close": 44.18, "volume": 11556650.0}, {"date": "2017-04-07", "close": 44.29, "volume": 13446530.0}, {"date": "2017-04-10", "close": 44.0, "volume": 11668630.0}, {"date": "2017-04-11", "close": 44.17, "volume": 15422230.0}, {"date": "2017-04-12", "close": 44.18, "volume": 8457039.0}, {"date": "2017-04-13", "close": 44.0, "volume": 11838300.0}, {"date": "2017-04-17", "close": 44.29, "volume": 10999440.0}, {"date": "2017-04-18", "close": 44.52, "volume": 10446940.0}, {"date": "2017-04-19", "close": 44.19, "volume": 10711950.0}, {"date": "2017-04-20", "close": 44.53, "volume": 10880900.0}, {"date": "2017-04-21", "close": 44.43, "volume": 11556020.0}, {"date": "2017-04-24", "close": 44.84, "volume": 10848110.0}, {"date": "2017-04-25", "close": 44.72, "volume": 12435550.0}, {"date": "2017-04-26", "close": 44.69, "volume": 10122350.0}, {"date": "2017-04-27", "close": 44.77, "volume": 8220729.0}, {"date": "2017-04-28", "close": 44.96, "volume": 12962650.0}, {"date": "2017-05-01", "close": 45.05, "volume": 9118178.0}, {"date": "2017-05-02", "close": 45.13, "volume": 11604690.0}, {"date": "2017-05-03", "close": 44.89, "volume": 10695870.0}, {"date": "2017-05-04", "close": 45.47, "volume": 15505170.0}, {"date": "2017-05-05", "close": 45.58, "volume": 8443421.0}, {"date": "2017-05-08", "close": 45.56, "volume": 7559817.0}, {"date": "2017-05-09", "close": 45.48, "volume": 6530558.0}, {"date": "2017-05-10", "close": 45.53, "volume": 6906121.0}, {"date": "2017-05-11", "close": 45.16, "volume": 8996359.0}, {"date": "2017-05-12", "close": 45.08, "volume": 7965112.0}, {"date": "2017-05-15", "close": 45.32, "volume": 9652500.0}, {"date": "2017-05-16", "close": 45.29, "volume": 7944298.0}, {"date": "2017-05-17", "close": 44.23, "volume": 18488110.0}, {"date": "2017-05-18", "close": 44.17, "volume": 12776740.0}, {"date": "2017-05-19", "close": 44.31, "volume": 11518840.0}, {"date": "2017-05-22", "close": 44.63, "volume": 9804660.0}, {"date": "2017-05-23", "close": 44.56, "volume": 6873723.0}, {"date": "2017-05-24", "close": 44.83, "volume": 7711245.0}, {"date": "2017-05-25", "close": 45.2, "volume": 7597616.0}, {"date": "2017-05-26", "close": 45.26, "volume": 6899725.0}, {"date": "2017-05-30", "close": 45.42, "volume": 10768380.0}, {"date": "2017-05-31", "close": 45.39, "volume": 14759420.0}, {"date": "2017-06-01", "close": 45.79, "volume": 8138601.0}, {"date": "2017-06-02", "close": 45.66, "volume": 11794560.0}, {"date": "2017-06-05", "close": 45.92, "volume": 8617321.0}, {"date": "2017-06-06", "close": 45.61, "volume": 7449476.0}, {"date": "2017-06-07", "close": 45.4, "volume": 7688665.0}, {"date": "2017-06-08", "close": 45.42, "volume": 12843100.0}, {"date": "2017-06-09", "close": 45.03, "volume": 12188360.0}, {"date": "2017-06-12", "close": 44.85, "volume": 16188570.0}, {"date": "2017-06-13", "close": 44.98, "volume": 10705430.0}, {"date": "2017-06-14", "close": 44.81, "volume": 12008680.0}, {"date": "2017-06-15", "close": 44.68, "volume": 10383920.0}, {"date": "2017-06-16", "close": 45.09, "volume": 15908410.0}, {"date": "2017-06-19", "close": 45.73, "volume": 12783750.0}, {"date": "2017-06-20", "close": 45.84, "volume": 15286680.0}, {"date": "2017-06-21", "close": 46.33, "volume": 30045890.0}, {"date": "2017-06-22", "close": 50.3, "volume": 63153340.0}, {"date": "2017-06-23", "close": 50.95, "volume": 42806970.0}, {"date": "2017-06-26", "close": 50.86, "volume": 29451460.0}, {"date": "2017-06-27", "close": 50.75, "volume": 17875240.0}, {"date": "2017-06-28", "close": 50.87, "volume": 15980180.0}, {"date": "2017-06-29", "close": 50.2, "volume": 13924810.0}, {"date": "2017-06-30", "close": 50.14, "volume": 13146170.0}, {"date": "2017-07-03", "close": 49.36, "volume": 10883220.0}, {"date": "2017-07-05", "close": 49.46, "volume": 15775170.0}, {"date": "2017-07-06", "close": 48.85, "volume": 14409370.0}, {"date": "2017-07-07", "close": 49.35, "volume": 10608010.0}, {"date": "2017-07-10", "close": 49.62, "volume": 10098150.0}, {"date": "2017-07-11", "close": 49.88, "volume": 9750897.0}, {"date": "2017-07-12", "close": 50.45, "volume": 14460270.0}, {"date": "2017-07-13", "close": 50.35, "volume": 11959850.0}, {"date": "2017-07-14", "close": 50.56, "volume": 9875732.0}, {"date": "2017-07-17", "close": 50.44, "volume": 8094195.0}, {"date": "2017-07-18", "close": 50.45, "volume": 14105240.0}, {"date": "2017-07-19", "close": 51.0, "volume": 13311650.0}, {"date": "2017-07-20", "close": 51.13, "volume": 8737584.0}, {"date": "2017-07-21", "close": 50.8, "volume": 8791077.0}, {"date": "2017-07-24", "close": 50.76, "volume": 7609816.0}, {"date": "2017-07-25", "close": 51.17, "volume": 10536130.0}, {"date": "2017-07-26", "close": 51.17, "volume": 5724453.0}, {"date": "2017-07-27", "close": 50.45, "volume": 16508100.0}, {"date": "2017-07-28", "close": 50.3, "volume": 8996435.0}, {"date": "2017-07-31", "close": 49.93, "volume": 10029760.0}, {"date": "2017-08-01", "close": 50.16, "volume": 6046389.0}, {"date": "2017-08-02", "close": 49.77, "volume": 8718713.0}, {"date": "2017-08-03", "close": 50.23, "volume": 9487959.0}, {"date": "2017-08-04", "close": 49.96, "volume": 6986194.0}, {"date": "2017-08-07", "close": 49.64, "volume": 8278430.0}, {"date": "2017-08-08", "close": 49.1, "volume": 14627780.0}, {"date": "2017-08-09", "close": 49.06, "volume": 15872410.0}, {"date": "2017-08-10", "close": 48.1, "volume": 13292870.0}, {"date": "2017-08-11", "close": 48.24, "volume": 11704650.0}, {"date": "2017-08-14", "close": 48.85, "volume": 9228737.0}, {"date": "2017-08-15", "close": 48.83, "volume": 10663330.0}, {"date": "2017-08-16", "close": 49.25, "volume": 9880964.0}, {"date": "2017-08-17", "close": 48.55, "volume": 9442209.0}, {"date": "2017-08-18", "close": 48.62, "volume": 10121370.0}, {"date": "2017-08-21", "close": 48.9, "volume": 7285382.0}, {"date": "2017-08-22", "close": 49.26, "volume": 9232110.0}, {"date": "2017-08-23", "close": 49.07, "volume": 6895319.0}, {"date": "2017-08-24", "close": 49.19, "volume": 7365529.0}, {"date": "2017-08-25", "close": 49.24, "volume": 7836919.0}, {"date": "2017-08-28", "close": 49.24, "volume": 6204807.0}, {"date": "2017-08-29", "close": 49.45, "volume": 7245879.0}, {"date": "2017-08-30", "close": 49.8, "volume": 6949736.0}, {"date": "2017-08-31", "close": 50.33, "volume": 12899900.0}, {"date": "2017-09-01", "close": 50.62, "volume": 8704403.0}, {"date": "2017-09-05", "close": 50.93, "volume": 15610640.0}, {"date": "2017-09-06", "close": 51.01, "volume": 15467810.0}, {"date": "2017-09-07", "close": 51.73, "volume": 11515500.0}, {"date": "2017-09-08", "close": 51.58, "volume": 10133350.0}, {"date": "2017-09-11", "close": 52.49, "volume": 16524970.0}, {"date": "2017-09-12", "close": 52.77, "volume": 13347290.0}, {"date": "2017-09-13", "close": 52.8, "volume": 14448640.0}, {"date": "2017-09-14", "close": 52.79, "volume": 21409960.0}, {"date": "2017-09-15", "close": 48.74, "volume": 66273270.0}, {"date": "2017-09-18", "close": 48.33, "volume": 29428530.0}, {"date": "2017-09-19", "close": 48.04, "volume": 23065990.0}, {"date": "2017-09-20", "close": 47.97, "volume": 21250360.0}, {"date": "2017-09-21", "close": 47.97, "volume": 15147170.0}, {"date": "2017-09-22", "close": 48.16, "volume": 15336810.0}, {"date": "2017-09-25", "close": 47.97, "volume": 15662930.0}, {"date": "2017-09-26", "close": 47.92, "volume": 18495980.0}, {"date": "2017-09-27", "close": 48.16, "volume": 14405080.0}, {"date": "2017-09-28", "close": 48.08, "volume": 12958280.0}, {"date": "2017-09-29", "close": 48.35, "volume": 44862120.0}, {"date": "2017-10-02", "close": 48.8, "volume": 24924630.0}, {"date": "2017-10-03", "close": 48.69, "volume": 12707680.0}, {"date": "2017-10-04", "close": 48.9, "volume": 15115590.0}, {"date": "2017-10-05", "close": 48.91, "volume": 13871230.0}, {"date": "2017-10-06", "close": 48.4, "volume": 16231500.0}, {"date": "2017-10-09", "close": 48.36, "volume": 10168770.0}, {"date": "2017-10-10", "close": 48.21, "volume": 15629910.0}, {"date": "2017-10-11", "close": 48.28, "volume": 12091770.0}, {"date": "2017-10-12", "close": 48.23, "volume": 11619720.0}, {"date": "2017-10-13", "close": 48.61, "volume": 10140850.0}, {"date": "2017-10-16", "close": 48.86, "volume": 9378061.0}, {"date": "2017-10-17", "close": 49.19, "volume": 12995550.0}, {"date": "2017-10-18", "close": 49.58, "volume": 12064000.0}, {"date": "2017-10-19", "close": 49.35, "volume": 10048170.0}, {"date": "2017-10-20", "close": 49.25, "volume": 15489600.0}, {"date": "2017-10-23", "close": 49.31, "volume": 14632990.0}, {"date": "2017-10-24", "close": 49.98, "volume": 17458000.0}, {"date": "2017-10-25", "close": 49.7, "volume": 20635370.0}, {"date": "2017-10-26", "close": 50.15, "volume": 16951740.0}, {"date": "2017-10-27", "close": 50.88, "volume": 15099430.0}, {"date": "2017-10-30", "close": 50.68, "volume": 9049332.0}, {"date": "2017-10-31", "close": 50.9, "volume": 14181160.0}, {"date": "2017-11-01", "close": 50.64, "volume": 10127740.0}, {"date": "2017-11-02", "close": 50.28, "volume": 10387680.0}, {"date": "2017-11-03", "close": 50.18, "volume": 15814430.0}, {"date": "2017-11-06", "close": 50.4, "volume": 9649498.0}, {"date": "2017-11-07", "close": 50.49, "volume": 6795950.0}, {"date": "2017-11-08", "close": 50.54, "volume": 7978406.0}, {"date": "2017-11-09", "close": 49.24, "volume": 16193860.0}, {"date": "2017-11-10", "close": 49.32, "volume": 9943056.0}, {"date": "2017-11-13", "close": 49.4, "volume": 6566684.0}, {"date": "2017-11-14", "close": 49.2, "volume": 8498890.0}, {"date": "2017-11-15", "close": 48.82, "volume": 9364843.0}, {"date": "2017-11-16", "close": 49.2, "volume": 11625830.0}, {"date": "2017-11-17", "close": 48.94, "volume": 9976761.0}, {"date": "2017-11-20", "close": 49.02, "volume": 11333200.0}, {"date": "2017-11-21", "close": 48.63, "volume": 18027590.0}, {"date": "2017-11-22", "close": 48.58, "volume": 10618900.0}, {"date": "2017-11-24", "close": 49.01, "volume": 6008333.0}, {"date": "2017-11-27", "close": 48.88, "volume": 13198100.0}, {"date": "2017-11-28", "close": 49.01, "volume": 13929830.0}, {"date": "2017-11-29", "close": 48.52, "volume": 14357130.0}, {"date": "2017-11-30", "close": 49.06, "volume": 24606190.0}, {"date": "2017-12-01", "close": 49.61, "volume": 15776740.0}, {"date": "2017-12-04", "close": 48.4, "volume": 13466780.0}, {"date": "2017-12-05", "close": 47.99, "volume": 17858190.0}, {"date": "2017-12-06", "close": 48.42, "volume": 12969730.0}, {"date": "2017-12-07", "close": 48.52, "volume": 13482830.0}, {"date": "2017-12-08", "close": 49.6, "volume": 14467700.0}, {"date": "2017-12-11", "close": 50.47, "volume": 15192700.0}, {"date": "2017-12-12", "close": 50.39, "volume": 17371050.0}, {"date": "2017-12-13", "close": 50.05, "volume": 16293580.0}, {"date": "2017-12-14", "close": 50.19, "volume": 21930100.0}, {"date": "2017-12-15", "close": 48.3, "volume": 75169050.0}, {"date": "2017-12-18", "close": 47.71, "volume": 25156380.0}, {"date": "2017-12-19", "close": 47.82, "volume": 28316620.0}, {"date": "2017-12-20", "close": 47.9, "volume": 11424710.0}, {"date": "2017-12-21", "close": 47.28, "volume": 18394700.0}, {"date": "2017-12-22", "close": 47.36, "volume": 11151070.0}, {"date": "2017-12-26", "close": 47.43, "volume": 7649987.0}, {"date": "2017-12-27", "close": 47.38, "volume": 8130278.0}, {"date": "2017-12-28", "close": 47.52, "volume": 7777596.0}, {"date": "2017-12-29", "close": 47.28, "volume": 9735495.0}, {"date": "2018-01-02", "close": 46.63, "volume": 25366710.0}, {"date": "2018-01-03", "close": 47.71, "volume": 24152140.0}, {"date": "2018-01-04", "close": 48.18, "volume": 19803950.0}, {"date": "2018-01-05", "close": 48.47, "volume": 14495990.0}, {"date": "2018-01-08", "close": 48.98, "volume": 15067600.0}, {"date": "2018-01-09", "close": 49.06, "volume": 14153660.0}, {"date": "2018-01-10", "close": 48.8, "volume": 13475240.0}, {"date": "2018-01-11", "close": 48.95, "volume": 11686970.0}, {"date": "2018-01-12", "close": 49.51, "volume": 15970000.0}, {"date": "2018-01-16", "close": 49.59, "volume": 17119680.0}, {"date": "2018-01-17", "close": 50.27, "volume": 23142190.0}, {"date": "2018-01-18", "close": 50.23, "volume": 15968350.0}, {"date": "2018-01-19", "close": 50.58, "volume": 13996850.0}, {"date": "2018-01-22", "close": 50.71, "volume": 16568800.0}, {"date": "2018-01-23", "close": 51.12, "volume": 14072660.0}, {"date": "2018-01-24", "close": 51.45, "volume": 17238760.0}, {"date": "2018-01-25", "close": 51.6, "volume": 13896650.0}, {"date": "2018-01-26", "close": 52.75, "volume": 13897740.0}, {"date": "2018-01-29", "close": 51.94, "volume": 12222630.0}, {"date": "2018-01-30", "close": 50.96, "volume": 16735260.0}, {"date": "2018-01-31", "close": 51.59, "volume": 16806830.0}, {"date": "2018-02-01", "close": 51.63, "volume": 11654840.0}, {"date": "2018-02-02", "close": 50.13, "volume": 17130230.0}, {"date": "2018-02-05", "close": 48.09, "volume": 19542550.0}, {"date": "2018-02-06", "close": 49.4, "volume": 25860560.0}, {"date": "2018-02-07", "close": 48.87, "volume": 14934060.0}, {"date": "2018-02-08", "close": 46.84, "volume": 20720960.0}, {"date": "2018-02-09", "close": 47.73, "volume": 23168700.0}, {"date": "2018-02-12", "close": 48.15, "volume": 16228450.0}, {"date": "2018-02-13", "close": 48.49, "volume": 12363240.0}, {"date": "2018-02-14", "close": 49.45, "volume": 14262950.0}, {"date": "2018-02-15", "close": 50.64, "volume": 13827120.0}, {"date": "2018-02-16", "close": 50.71, "volume": 11098600.0}, {"date": "2018-02-20", "close": 49.89, "volume": 14144210.0}, {"date": "2018-02-21", "close": 49.43, "volume": 12920240.0}, {"date": "2018-02-22", "close": 49.59, "volume": 9364594.0}, {"date": "2018-02-23", "close": 50.5, "volume": 8866632.0}, {"date": "2018-02-26", "close": 51.17, "volume": 12817580.0}, {"date": "2018-02-27", "close": 50.73, "volume": 14339360.0}, {"date": "2018-02-28", "close": 50.67, "volume": 14713960.0}, {"date": "2018-03-01", "close": 49.71, "volume": 16528270.0}, {"date": "2018-03-02", "close": 50.32, "volume": 16395480.0}, {"date": "2018-03-05", "close": 51.29, "volume": 18324510.0}, {"date": "2018-03-06", "close": 51.5, "volume": 13828950.0}, {"date": "2018-03-07", "close": 51.72, "volume": 11696410.0}, {"date": "2018-03-08", "close": 52.13, "volume": 15198100.0}, {"date": "2018-03-09", "close": 52.97, "volume": 16167410.0}, {"date": "2018-03-12", "close": 52.9, "volume": 14085960.0}, {"date": "2018-03-13", "close": 52.58, "volume": 12690170.0}, {"date": "2018-03-14", "close": 52.32, "volume": 10885540.0}, {"date": "2018-03-15", "close": 52.37, "volume": 14130450.0}, {"date": "2018-03-16", "close": 52.27, "volume": 18716110.0}, {"date": "2018-03-19", "close": 51.95, "volume": 25329620.0}, {"date": "2018-03-20", "close": 47.05, "volume": 68556780.0}, {"date": "2018-03-21", "close": 47.02, "volume": 34592790.0}, {"date": "2018-03-22", "close": 45.89, "volume": 25561450.0}, {"date": "2018-03-23", "close": 44.79, "volume": 21395760.0}, {"date": "2018-03-26", "close": 46.48, "volume": 20460570.0}, {"date": "2018-03-27", "close": 45.38, "volume": 18898490.0}, {"date": "2018-03-28", "close": 44.98, "volume": 22156380.0}, {"date": "2018-03-29", "close": 45.75, "volume": 14218950.0}, {"date": "2018-04-02", "close": 45.01, "volume": 15259330.0}, {"date": "2018-04-03", "close": 44.89, "volume": 15730970.0}, {"date": "2018-04-04", "close": 45.51, "volume": 18505640.0}, {"date": "2018-04-05", "close": 45.96, "volume": 12277320.0}, {"date": "2018-04-06", "close": 44.83, "volume": 13859680.0}, {"date": "2018-04-09", "close": 44.9, "volume": 15197140.0}, {"date": "2018-04-10", "close": 45.82, "volume": 14892310.0}, {"date": "2018-04-11", "close": 45.61, "volume": 10391840.0}, {"date": "2018-04-12", "close": 45.88, "volume": 13946950.0}, {"date": "2018-04-13", "close": 46.08, "volume": 12493600.0}, {"date": "2018-04-16", "close": 46.05, "volume": 11639030.0}, {"date": "2018-04-17", "close": 46.66, "volume": 10752290.0}, {"date": "2018-04-18", "close": 47.08, "volume": 11200730.0}, {"date": "2018-04-19", "close": 46.82, "volume": 8548412.0}, {"date": "2018-04-20", "close": 46.23, "volume": 15661930.0}, {"date": "2018-04-23", "close": 45.8, "volume": 14672780.0}, {"date": "2018-04-24", "close": 45.53, "volume": 13349380.0}, {"date": "2018-04-25", "close": 45.75, "volume": 11089860.0}, {"date": "2018-04-26", "close": 45.96, "volume": 12173680.0}, {"date": "2018-04-27", "close": 45.53, "volume": 14420710.0}, {"date": "2018-04-30", "close": 45.67, "volume": 13890890.0}, {"date": "2018-05-01", "close": 45.95, "volume": 8837647.0}, {"date": "2018-05-02", "close": 45.51, "volume": 10041800.0}, {"date": "2018-05-03", "close": 45.06, "volume": 15116920.0}, {"date": "2018-05-04", "close": 45.71, "volume": 10571410.0}, {"date": "2018-05-07", "close": 46.07, "volume": 8992382.0}, {"date": "2018-05-08", "close": 45.94, "volume": 9774443.0}, {"date": "2018-05-09", "close": 46.58, "volume": 11822290.0}, {"date": "2018-05-10", "close": 46.93, "volume": 10950380.0}, {"date": "2018-05-11", "close": 46.82, "volume": 9497824.0}, {"date": "2018-05-14", "close": 46.82, "volume": 9688989.0}, {"date": "2018-05-15", "close": 46.81, "volume": 11304870.0}, {"date": "2018-05-16", "close": 46.73, "volume": 9323749.0}, {"date": "2018-05-17", "close": 46.54, "volume": 10154440.0}, {"date": "2018-05-18", "close": 46.32, "volume": 13471000.0}, {"date": "2018-05-21", "close": 47.21, "volume": 13329360.0}, {"date": "2018-05-22", "close": 46.37, "volume": 18505090.0}, {"date": "2018-05-23", "close": 46.9, "volume": 9186877.0}, {"date": "2018-05-24", "close": 46.46, "volume": 12497580.0}, {"date": "2018-05-25", "close": 47.0, "volume": 11354030.0}, {"date": "2018-05-29", "close": 46.26, "volume": 12417100.0}, {"date": "2018-05-30", "close": 47.05, "volume": 11901060.0}, {"date": "2018-05-31", "close": 46.72, "volume": 13049400.0}, {"date": "2018-06-01", "close": 47.35, "volume": 10848560.0}, {"date": "2018-06-04", "close": 47.32, "volume": 12151930.0}, {"date": "2018-06-05", "close": 47.13, "volume": 13409240.0}, {"date": "2018-06-06", "close": 47.75, "volume": 13299060.0}, {"date": "2018-06-07", "close": 47.68, "volume": 13658500.0}, {"date": "2018-06-08", "close": 48.18, "volume": 14514310.0}, {"date": "2018-06-11", "close": 48.19, "volume": 12492550.0}, {"date": "2018-06-12", "close": 48.45, "volume": 14616850.0}, {"date": "2018-06-13", "close": 48.27, "volume": 17114690.0}, {"date": "2018-06-14", "close": 45.9, "volume": 36995340.0}, {"date": "2018-06-15", "close": 46.28, "volume": 28117670.0}, {"date": "2018-06-18", "close": 46.52, "volume": 20965410.0}, {"date": "2018-06-19", "close": 46.27, "volume": 22374210.0}, {"date": "2018-06-20", "close": 42.82, "volume": 59107250.0}, {"date": "2018-06-21", "close": 43.1, "volume": 32404210.0}, {"date": "2018-06-22", "close": 44.1, "volume": 30593660.0}, {"date": "2018-06-25", "close": 44.28, "volume": 24626070.0}, {"date": "2018-06-26", "close": 44.41, "volume": 20691520.0}, {"date": "2018-06-27", "close": 43.45, "volume": 26358280.0}, {"date": "2018-06-28", "close": 43.84, "volume": 20898010.0}, {"date": "2018-06-29", "close": 44.06, "volume": 22143790.0}, {"date": "2018-07-02", "close": 44.95, "volume": 20642820.0}, {"date": "2018-07-03", "close": 44.72, "volume": 16783350.0}, {"date": "2018-07-05", "close": 45.41, "volume": 21867740.0}, {"date": "2018-07-06", "close": 46.0, "volume": 20731970.0}, {"date": "2018-07-09", "close": 46.73, "volume": 25048300.0}, {"date": "2018-07-10", "close": 46.99, "volume": 27417330.0}, {"date": "2018-07-11", "close": 47.64, "volume": 22772020.0}, {"date": "2018-07-12", "close": 48.15, "volume": 24856380.0}, {"date": "2018-07-13", "close": 48.63, "volume": 25771420.0}, {"date": "2018-07-16", "close": 48.46, "volume": 22949600.0}, {"date": "2018-07-17", "close": 48.9, "volume": 18814770.0}, {"date": "2018-07-18", "close": 48.64, "volume": 19228420.0}, {"date": "2018-07-19", "close": 48.44, "volume": 16648390.0}, {"date": "2018-07-20", "close": 48.52, "volume": 17232930.0}, {"date": "2018-07-23", "close": 48.67, "volume": 17976380.0}, {"date": "2018-07-24", "close": 48.67, "volume": 19884570.0}, {"date": "2018-07-25", "close": 48.95, "volume": 16354400.0}, {"date": "2018-07-26", "close": 48.87, "volume": 15229750.0}, {"date": "2018-07-27", "close": 48.63, "volume": 14856120.0}, {"date": "2018-07-30", "close": 47.73, "volume": 20086210.0}, {"date": "2018-07-31", "close": 47.68, "volume": 18778010.0}, {"date": "2018-08-01", "close": 47.35, "volume": 22902960.0}, {"date": "2018-08-02", "close": 47.9, "volume": 14227420.0}, {"date": "2018-08-03", "close": 48.47, "volume": 14295810.0}, {"date": "2018-08-06", "close": 48.67, "volume": 13529330.0}, {"date": "2018-08-07", "close": 48.48, "volume": 11608040.0}, {"date": "2018-08-08", "close": 48.39, "volume": 10849380.0}, {"date": "2018-08-09", "close": 48.54, "volume": 14439960.0}, {"date": "2018-08-10", "close": 48.32, "volume": 10499250.0}, {"date": "2018-08-13", "close": 48.01, "volume": 12151070.0}, {"date": "2018-08-14", "close": 48.23, "volume": 11513670.0}, {"date": "2018-08-15", "close": 47.84, "volume": 14091020.0}, {"date": "2018-08-16", "close": 48.1, "volume": 11874250.0}, {"date": "2018-08-17", "close": 48.36, "volume": 11411980.0}, {"date": "2018-08-20", "close": 48.42, "volume": 11916470.0}, {"date": "2018-08-21", "close": 48.41, "volume": 10187560.0}, {"date": "2018-08-22", "close": 48.8, "volume": 11638270.0}, {"date": "2018-08-23", "close": 48.96, "volume": 11026690.0}, {"date": "2018-08-24", "close": 49.26, "volume": 14011680.0}, {"date": "2018-08-27", "close": 49.33, "volume": 12239550.0}, {"date": "2018-08-28", "close": 48.64, "volume": 15475700.0}, {"date": "2018-08-29", "close": 48.89, "volume": 17306730.0}, {"date": "2018-08-30", "close": 48.38, "volume": 15154200.0}, {"date": "2018-08-31", "close": 48.58, "volume": 17830990.0}, {"date": "2018-09-04", "close": 48.58, "volume": 17284970.0}, {"date": "2018-09-05", "close": 48.04, "volume": 16437680.0}, {"date": "2018-09-06", "close": 47.71, "volume": 18421600.0}, {"date": "2018-09-07", "close": 47.81, "volume": 20513900.0}, {"date": "2018-09-10", "close": 48.86, "volume": 20390570.0}, {"date": "2018-09-11", "close": 48.92, "volume": 14876990.0}, {"date": "2018-09-12", "close": 49.34, "volume": 17031210.0}, {"date": "2018-09-13", "close": 48.96, "volume": 22073440.0}, {"date": "2018-09-14", "close": 49.25, "volume": 19971250.0}, {"date": "2018-09-17", "close": 49.18, "volume": 29101860.0}, {"date": "2018-09-18", "close": 49.03, "volume": 33448720.0}, {"date": "2018-09-19", "close": 49.43, "volume": 20904240.0}, {"date": "2018-09-20", "close": 50.43, "volume": 26973330.0}, {"date": "2018-09-21", "close": 51.1, "volume": 50519700.0}, {"date": "2018-09-24", "close": 51.24, "volume": 23779460.0}, {"date": "2018-09-25", "close": 51.72, "volume": 18590030.0}, {"date": "2018-09-26", "close": 51.63, "volume": 18068050.0}, {"date": "2018-09-27", "close": 51.69, "volume": 17993460.0}, {"date": "2018-09-28", "close": 51.56, "volume": 16223750.0}, {"date": "2018-10-01", "close": 51.8, "volume": 19198090.0}, {"date": "2018-10-02", "close": 50.23, "volume": 22406820.0}, {"date": "2018-10-03", "close": 49.75, "volume": 21207590.0}, {"date": "2018-10-04", "close": 49.47, "volume": 19033960.0}, {"date": "2018-10-05", "close": 49.35, "volume": 16900170.0}, {"date": "2018-10-08", "close": 49.36, "volume": 16295710.0}, {"date": "2018-10-09", "close": 48.87, "volume": 19008800.0}, {"date": "2018-10-10", "close": 47.4, "volume": 20856400.0}, {"date": "2018-10-11", "close": 46.78, "volume": 26371650.0}, {"date": "2018-10-12", "close": 47.38, "volume": 23123170.0}, {"date": "2018-10-15", "close": 47.12, "volume": 15641580.0}, {"date": "2018-10-16", "close": 48.23, "volume": 13600170.0}, {"date": "2018-10-17", "close": 47.86, "volume": 15071060.0}, {"date": "2018-10-18", "close": 47.38, "volume": 15078760.0}, {"date": "2018-10-19", "close": 47.59, "volume": 17768410.0}, {"date": "2018-10-22", "close": 47.94, "volume": 16480210.0}, {"date": "2018-10-23", "close": 47.99, "volume": 18921510.0}, {"date": "2018-10-24", "close": 46.76, "volume": 20012260.0}, {"date": "2018-10-25", "close": 47.96, "volume": 19349210.0}, {"date": "2018-10-26", "close": 47.32, "volume": 23088730.0}, {"date": "2018-10-29", "close": 47.02, "volume": 19248720.0}, {"date": "2018-10-30", "close": 48.57, "volume": 24426220.0}, {"date": "2018-10-31", "close": 48.84, "volume": 20969020.0}, {"date": "2018-11-01", "close": 48.59, "volume": 17525510.0}, {"date": "2018-11-02", "close": 48.83, "volume": 17147500.0}, {"date": "2018-11-05", "close": 49.02, "volume": 13025510.0}, {"date": "2018-11-06", "close": 49.25, "volume": 12359880.0}, {"date": "2018-11-07", "close": 50.26, "volume": 14329620.0}, {"date": "2018-11-08", "close": 50.43, "volume": 11966650.0}, {"date": "2018-11-09", "close": 50.61, "volume": 15316140.0}, {"date": "2018-11-12", "close": 49.22, "volume": 14349790.0}, {"date": "2018-11-13", "close": 49.51, "volume": 13508180.0}, {"date": "2018-11-14", "close": 48.84, "volume": 15969490.0}, {"date": "2018-11-15", "close": 50.63, "volume": 24305040.0}, {"date": "2018-11-16", "close": 51.17, "volume": 20598460.0}, {"date": "2018-11-19", "close": 49.55, "volume": 19517410.0}, {"date": "2018-11-20", "close": 48.33, "volume": 19366930.0}, {"date": "2018-11-21", "close": 48.62, "volume": 13858050.0}, {"date": "2018-11-23", "close": 48.7, "volume": 7807298.0}, {"date": "2018-11-26", "close": 48.26, "volume": 20852700.0}, {"date": "2018-11-27", "close": 47.44, "volume": 28050520.0}, {"date": "2018-11-28", "close": 48.19, "volume": 29218040.0}, {"date": "2018-11-29", "close": 47.9, "volume": 16946340.0}, {"date": "2018-11-30", "close": 48.76, "volume": 22869510.0}, {"date": "2018-12-03", "close": 49.83, "volume": 21952550.0}, {"date": "2018-12-04", "close": 48.75, "volume": 24582980.0}, {"date": "2018-12-06", "close": 46.68, "volume": 39782410.0}, {"date": "2018-12-07", "close": 46.0, "volume": 23912350.0}, {"date": "2018-12-10", "close": 46.67, "volume": 26033760.0}, {"date": "2018-12-11", "close": 46.46, "volume": 21917440.0}, {"date": "2018-12-12", "close": 47.32, "volume": 21404010.0}, {"date": "2018-12-13", "close": 47.23, "volume": 23242160.0}, {"date": "2018-12-14", "close": 46.6, "volume": 21434270.0}, {"date": "2018-12-17", "close": 45.73, "volume": 30038300.0}, {"date": "2018-12-18", "close": 45.85, "volume": 42235380.0}, {"date": "2018-12-19", "close": 46.45, "volume": 34395450.0}, {"date": "2018-12-20", "close": 46.24, "volume": 35158750.0}, {"date": "2018-12-21", "close": 44.0, "volume": 57782000.0}, {"date": "2018-12-24", "close": 42.69, "volume": 17230380.0}, {"date": "2018-12-26", "close": 44.59, "volume": 21414840.0}, {"date": "2018-12-27", "close": 44.97, "volume": 18848860.0}, {"date": "2018-12-28", "close": 44.82, "volume": 39141160.0}, {"date": "2018-12-31", "close": 45.15, "volume": 14932560.0}, {"date": "2019-01-02", "close": 45.22, "volume": 13734760.0}, {"date": "2019-01-03", "close": 44.78, "volume": 19868010.0}, {"date": "2019-01-04", "close": 46.71, "volume": 19278010.0}, {"date": "2019-01-07", "close": 47.45, "volume": 17792420.0}, {"date": "2019-01-08", "close": 47.88, "volume": 16255680.0}, {"date": "2019-01-09", "close": 47.78, "volume": 16809600.0}, {"date": "2019-01-10", "close": 47.82, "volume": 16506660.0}, {"date": "2019-01-11", "close": 48.29, "volume": 16397400.0}, {"date": "2019-01-14", "close": 48.18, "volume": 14814800.0}, {"date": "2019-01-15", "close": 48.38, "volume": 12142040.0}, {"date": "2019-01-16", "close": 48.06, "volume": 13919090.0}, {"date": "2019-01-17", "close": 48.58, "volume": 12572070.0}, {"date": "2019-01-18", "close": 49.27, "volume": 15930570.0}, {"date": "2019-01-22", "close": 48.94, "volume": 13079200.0}, {"date": "2019-01-23", "close": 49.24, "volume": 15419630.0}, {"date": "2019-01-24", "close": 49.2, "volume": 11311910.0}, {"date": "2019-01-25", "close": 49.8, "volume": 16656570.0}, {"date": "2019-01-28", "close": 49.52, "volume": 11618090.0}, {"date": "2019-01-29", "close": 49.61, "volume": 10833080.0}, {"date": "2019-01-30", "close": 50.36, "volume": 13457160.0}, {"date": "2019-01-31", "close": 50.23, "volume": 19831270.0}, {"date": "2019-02-01", "close": 50.81, "volume": 14654490.0}, {"date": "2019-02-04", "close": 51.03, "volume": 12188570.0}, {"date": "2019-02-05", "close": 51.24, "volume": 13240460.0}, {"date": "2019-02-06", "close": 51.26, "volume": 9219375.0}, {"date": "2019-02-07", "close": 50.22, "volume": 14865200.0}, {"date": "2019-02-08", "close": 51.03, "volume": 11402730.0}, {"date": "2019-02-11", "close": 51.23, "volume": 9641592.0}, {"date": "2019-02-12", "close": 51.22, "volume": 14149340.0}, {"date": "2019-02-13", "close": 51.42, "volume": 11342570.0}, {"date": "2019-02-14", "close": 51.48, "volume": 11151280.0}, {"date": "2019-02-15", "close": 51.72, "volume": 13819960.0}, {"date": "2019-02-19", "close": 52.02, "volume": 12356840.0}, {"date": "2019-02-20", "close": 51.77, "volume": 11989200.0}, {"date": "2019-02-21", "close": 52.11, "volume": 13985020.0}, {"date": "2019-02-22", "close": 52.48, "volume": 11689680.0}, {"date": "2019-02-25", "close": 52.56, "volume": 13591400.0}, {"date": "2019-02-26", "close": 52.6, "volume": 12041310.0}, {"date": "2019-02-27", "close": 52.38, "volume": 10674220.0}, {"date": "2019-02-28", "close": 52.13, "volume": 31712490.0}, {"date": "2019-03-01", "close": 52.51, "volume": 15738640.0}, {"date": "2019-03-04", "close": 52.04, "volume": 14849020.0}, {"date": "2019-03-05", "close": 52.36, "volume": 16174650.0}, {"date": "2019-03-06", "close": 52.35, "volume": 12388620.0}, {"date": "2019-03-07", "close": 52.58, "volume": 16624130.0}, {"date": "2019-03-08", "close": 52.77, "volume": 15067550.0}, {"date": "2019-03-11", "close": 52.66, "volume": 19892080.0}, {"date": "2019-03-12", "close": 52.8, "volume": 17952680.0}, {"date": "2019-03-13", "close": 53.06, "volume": 19374500.0}, {"date": "2019-03-14", "close": 53.05, "volume": 23916780.0}, {"date": "2019-03-15", "close": 52.94, "volume": 43240770.0}, {"date": "2019-03-18", "close": 53.46, "volume": 21610040.0}, {"date": "2019-03-19", "close": 54.04, "volume": 19134230.0}, {"date": "2019-03-20", "close": 52.64, "volume": 24104730.0}, {"date": "2019-03-21", "close": 54.04, "volume": 16686300.0}, {"date": "2019-03-22", "close": 52.77, "volume": 16197510.0}, {"date": "2019-03-25", "close": 52.74, "volume": 11755880.0}, {"date": "2019-03-26", "close": 53.28, "volume": 11502090.0}, {"date": "2019-03-27", "close": 52.81, "volume": 12544180.0}, {"date": "2019-03-28", "close": 53.19, "volume": 8936929.0}, {"date": "2019-03-29", "close": 53.71, "volume": 11436760.0}, {"date": "2019-04-01", "close": 54.58, "volume": 14764980.0}, {"date": "2019-04-02", "close": 54.15, "volume": 10795080.0}, {"date": "2019-04-03", "close": 54.06, "volume": 10786020.0}, {"date": "2019-04-04", "close": 53.82, "volume": 9666102.0}, {"date": "2019-04-05", "close": 53.93, "volume": 10016270.0}, {"date": "2019-04-08", "close": 53.72, "volume": 10126680.0}, {"date": "2019-04-09", "close": 53.83, "volume": 9789013.0}, {"date": "2019-04-10", "close": 53.97, "volume": 8442869.0}, {"date": "2019-04-11", "close": 53.79, "volume": 8146709.0}, {"date": "2019-04-12", "close": 54.5, "volume": 8327554.0}, {"date": "2019-04-15", "close": 54.63, "volume": 7694945.0}, {"date": "2019-04-16", "close": 54.59, "volume": 7265205.0}, {"date": "2019-04-17", "close": 54.48, "volume": 7105379.0}, {"date": "2019-04-18", "close": 54.52, "volume": 8233010.0}, {"date": "2019-04-22", "close": 54.62, "volume": 6088123.0}, {"date": "2019-04-23", "close": 54.94, "volume": 10582680.0}, {"date": "2019-04-24", "close": 55.18, "volume": 8769128.0}, {"date": "2019-04-25", "close": 55.01, "volume": 8225791.0}, {"date": "2019-04-26", "close": 55.41, "volume": 7101579.0}, {"date": "2019-04-29", "close": 55.08, "volume": 6442633.0}, {"date": "2019-04-30", "close": 55.33, "volume": 10562250.0}, {"date": "2019-05-01", "close": 54.88, "volume": 7792905.0}, {"date": "2019-05-02", "close": 54.6, "volume": 9652179.0}, {"date": "2019-05-03", "close": 54.79, "volume": 11066480.0}, {"date": "2019-05-06", "close": 54.85, "volume": 9305412.0}, {"date": "2019-05-07", "close": 54.0, "volume": 11712350.0}, {"date": "2019-05-08", "close": 53.99, "volume": 10729820.0}, {"date": "2019-05-09", "close": 54.25, "volume": 10711770.0}, {"date": "2019-05-10", "close": 54.65, "volume": 11200290.0}, {"date": "2019-05-13", "close": 53.43, "volume": 10664670.0}, {"date": "2019-05-14", "close": 54.13, "volume": 11520820.0}, {"date": "2019-05-15", "close": 54.56, "volume": 8573131.0}, {"date": "2019-05-16", "close": 54.64, "volume": 10013800.0}, {"date": "2019-05-17", "close": 54.5, "volume": 9057070.0}, {"date": "2019-05-20", "close": 53.66, "volume": 9820306.0}, {"date": "2019-05-21", "close": 54.17, "volume": 8482013.0}, {"date": "2019-05-22", "close": 54.2, "volume": 8389651.0}, {"date": "2019-05-23", "close": 53.08, "volume": 11213890.0}, {"date": "2019-05-24", "close": 52.77, "volume": 9090777.0}, {"date": "2019-05-28", "close": 51.75, "volume": 28230400.0}, {"date": "2019-05-29", "close": 51.69, "volume": 12448660.0}, {"date": "2019-05-30", "close": 51.72, "volume": 8569531.0}, {"date": "2019-05-31", "close": 50.6, "volume": 11847090.0}, {"date": "2019-06-03", "close": 50.24, "volume": 17434450.0}, {"date": "2019-06-04", "close": 52.02, "volume": 17073300.0}, {"date": "2019-06-05", "close": 52.1, "volume": 15855290.0}, {"date": "2019-06-06", "close": 52.59, "volume": 10266910.0}, {"date": "2019-06-07", "close": 53.26, "volume": 11591840.0}, {"date": "2019-06-10", "close": 54.01, "volume": 12984590.0}, {"date": "2019-06-11", "close": 53.94, "volume": 11288440.0}, {"date": "2019-06-12", "close": 53.62, "volume": 10235480.0}, {"date": "2019-06-13", "close": 53.84, "volume": 11289080.0}, {"date": "2019-06-14", "close": 53.28, "volume": 12973060.0}, {"date": "2019-06-17", "close": 53.13, "volume": 15208010.0}, {"date": "2019-06-18", "close": 52.9, "volume": 20999660.0}, {"date": "2019-06-19", "close": 52.68, "volume": 35449550.0}, {"date": "2019-06-20", "close": 56.99, "volume": 54173950.0}, {"date": "2019-06-21", "close": 56.12, "volume": 45168970.0}, {"date": "2019-06-24", "close": 56.74, "volume": 19544190.0}, {"date": "2019-06-25", "close": 56.07, "volume": 25462060.0}, {"date": "2019-06-26", "close": 56.66, "volume": 15045220.0}, {"date": "2019-06-27", "close": 56.77, "volume": 12605800.0}, {"date": "2019-06-28", "close": 56.97, "volume": 42570470.0}, {"date": "2019-07-01", "close": 58.01, "volume": 20438270.0}, {"date": "2019-07-02", "close": 58.46, "volume": 17569990.0}, {"date": "2019-07-03", "close": 58.86, "volume": 9989106.0}, {"date": "2019-07-05", "close": 59.28, "volume": 13838940.0}, {"date": "2019-07-08", "close": 59.53, "volume": 16105620.0}, {"date": "2019-07-09", "close": 59.6, "volume": 14348560.0}, {"date": "2019-07-10", "close": 60.15, "volume": 16059070.0}, {"date": "2019-07-11", "close": 59.99, "volume": 11150360.0}, {"date": "2019-07-12", "close": 59.81, "volume": 11234300.0}, {"date": "2019-07-15", "close": 59.53, "volume": 10721580.0}, {"date": "2019-07-16", "close": 58.61, "volume": 9698897.0}, {"date": "2019-07-17", "close": 57.99, "volume": 9090941.0}, {"date": "2019-07-18", "close": 58.12, "volume": 11883360.0}, {"date": "2019-07-19", "close": 57.54, "volume": 11663540.0}, {"date": "2019-07-22", "close": 57.6, "volume": 8761770.0}, {"date": "2019-07-23", "close": 57.45, "volume": 8141115.0}, {"date": "2019-07-24", "close": 58.11, "volume": 10778780.0}, {"date": "2019-07-25", "close": 58.29, "volume": 8176205.0}, {"date": "2019-07-26", "close": 58.5, "volume": 6057434.0}, {"date": "2019-07-29", "close": 58.06, "volume": 7439258.0}, {"date": "2019-07-30", "close": 57.49, "volume": 6367207.0}, {"date": "2019-07-31", "close": 56.3, "volume": 11966710.0}, {"date": "2019-08-01", "close": 55.88, "volume": 10215160.0}, {"date": "2019-08-02", "close": 55.84, "volume": 12644400.0}, {"date": "2019-08-05", "close": 53.76, "volume": 16204570.0}, {"date": "2019-08-06", "close": 53.96, "volume": 13149500.0}, {"date": "2019-08-07", "close": 53.34, "volume": 16344060.0}, {"date": "2019-08-08", "close": 54.65, "volume": 12460820.0}, {"date": "2019-08-09", "close": 53.9, "volume": 8471272.0}, {"date": "2019-08-12", "close": 53.25, "volume": 6580115.0}, {"date": "2019-08-13", "close": 53.97, "volume": 11447040.0}, {"date": "2019-08-14", "close": 52.32, "volume": 12489200.0}, {"date": "2019-08-15", "close": 52.59, "volume": 11257010.0}, {"date": "2019-08-16", "close": 53.59, "volume": 9913097.0}, {"date": "2019-08-19", "close": 53.87, "volume": 8273335.0}, {"date": "2019-08-20", "close": 52.98, "volume": 7577816.0}, {"date": "2019-08-21", "close": 53.24, "volume": 6113303.0}, {"date": "2019-08-22", "close": 53.19, "volume": 6744890.0}, {"date": "2019-08-23", "close": 51.58, "volume": 11374640.0}, {"date": "2019-08-26", "close": 52.13, "volume": 8582319.0}, {"date": "2019-08-27", "close": 52.39, "volume": 13853330.0}, {"date": "2019-08-28", "close": 51.95, "volume": 7499128.0}, {"date": "2019-08-29", "close": 52.16, "volume": 6857966.0}, {"date": "2019-08-30", "close": 52.06, "volume": 7919973.0}, {"date": "2019-09-03", "close": 51.89, "volume": 10128190.0}, {"date": "2019-09-04", "close": 52.97, "volume": 10558970.0}, {"date": "2019-09-05", "close": 53.84, "volume": 10414560.0}, {"date": "2019-09-06", "close": 53.16, "volume": 11636090.0}, {"date": "2019-09-09", "close": 54.54, "volume": 17803750.0}, {"date": "2019-09-10", "close": 55.47, "volume": 19976490.0}, {"date": "2019-09-11", "close": 56.29, "volume": 16749430.0}, {"date": "2019-09-12", "close": 53.89, "volume": 28184390.0}, {"date": "2019-09-13", "close": 53.75, "volume": 14736700.0}, {"date": "2019-09-16", "close": 53.14, "volume": 15204240.0}, {"date": "2019-09-17", "close": 52.87, "volume": 11476420.0}, {"date": "2019-09-18", "close": 52.56, "volume": 9091864.0}, {"date": "2019-09-19", "close": 53.37, "volume": 14924420.0}, {"date": "2019-09-20", "close": 53.47, "volume": 59791450.0}, {"date": "2019-09-23", "close": 54.02, "volume": 14263870.0}, {"date": "2019-09-24", "close": 53.35, "volume": 15658350.0}, {"date": "2019-09-25", "close": 53.84, "volume": 12925540.0}, {"date": "2019-09-26", "close": 53.96, "volume": 13375780.0}, {"date": "2019-09-27", "close": 54.09, "volume": 12391080.0}, {"date": "2019-09-30", "close": 55.03, "volume": 17507830.0}, {"date": "2019-10-01", "close": 53.8, "volume": 16524230.0}, {"date": "2019-10-02", "close": 53.15, "volume": 16057900.0}, {"date": "2019-10-03", "close": 53.86, "volume": 11756060.0}, {"date": "2019-10-04", "close": 55.14, "volume": 13835820.0}, {"date": "2019-10-07", "close": 54.8, "volume": 12462480.0}, {"date": "2019-10-08", "close": 54.05, "volume": 15055990.0}, {"date": "2019-10-09", "close": 54.53, "volume": 12894660.0}, {"date": "2019-10-10", "close": 55.49, "volume": 13924310.0}, {"date": "2019-10-11", "close": 56.89, "volume": 18728440.0}, {"date": "2019-10-14", "close": 56.46, "volume": 11094390.0}, {"date": "2019-10-15", "close": 56.35, "volume": 9237020.0}, {"date": "2019-10-16", "close": 55.88, "volume": 9032457.0}, {"date": "2019-10-17", "close": 55.06, "volume": 9966612.0}, {"date": "2019-10-18", "close": 54.55, "volume": 12562850.0}, {"date": "2019-10-21", "close": 55.13, "volume": 8351624.0}, {"date": "2019-10-22", "close": 54.11, "volume": 7875719.0}, {"date": "2019-10-23", "close": 54.13, "volume": 10533650.0}, {"date": "2019-10-24", "close": 54.26, "volume": 6483723.0}, {"date": "2019-10-25", "close": 54.17, "volume": 6306964.0}, {"date": "2019-10-28", "close": 54.64, "volume": 7280200.0}, {"date": "2019-10-29", "close": 54.8, "volume": 8333852.0}, {"date": "2019-10-30", "close": 54.85, "volume": 6284896.0}, {"date": "2019-10-31", "close": 54.49, "volume": 8260599.0}, {"date": "2019-11-01", "close": 55.0, "volume": 7313584.0}, {"date": "2019-11-04", "close": 55.45, "volume": 8757046.0}, {"date": "2019-11-05", "close": 55.67, "volume": 10759320.0}, {"date": "2019-11-06", "close": 55.7, "volume": 10572140.0}, {"date": "2019-11-07", "close": 55.98, "volume": 9677704.0}, {"date": "2019-11-08", "close": 56.49, "volume": 5869591.0}, {"date": "2019-11-11", "close": 56.43, "volume": 5018039.0}, {"date": "2019-11-12", "close": 56.59, "volume": 6184949.0}, {"date": "2019-11-13", "close": 56.21, "volume": 6818251.0}, {"date": "2019-11-14", "close": 56.09, "volume": 9056240.0}, {"date": "2019-11-15", "close": 56.42, "volume": 7216865.0}, {"date": "2019-11-18", "close": 56.19, "volume": 6924199.0}, {"date": "2019-11-19", "close": 56.27, "volume": 7199492.0}, {"date": "2019-11-20", "close": 56.24, "volume": 9117146.0}, {"date": "2019-11-21", "close": 56.23, "volume": 8067136.0}, {"date": "2019-11-22", "close": 56.39, "volume": 6346924.0}, {"date": "2019-11-25", "close": 56.56, "volume": 7977693.0}, {"date": "2019-11-26", "close": 56.51, "volume": 12078600.0}, {"date": "2019-11-27", "close": 56.61, "volume": 5790026.0}, {"date": "2019-11-29", "close": 56.14, "volume": 6479396.0}, {"date": "2019-12-02", "close": 55.43, "volume": 14314180.0}, {"date": "2019-12-03", "close": 54.59, "volume": 14320510.0}, {"date": "2019-12-04", "close": 54.41, "volume": 11436870.0}, {"date": "2019-12-05", "close": 54.68, "volume": 10557400.0}, {"date": "2019-12-06", "close": 54.83, "volume": 9088555.0}, {"date": "2019-12-09", "close": 55.31, "volume": 12128860.0}, {"date": "2019-12-10", "close": 55.82, "volume": 10719910.0}, {"date": "2019-12-11", "close": 56.31, "volume": 12159820.0}, {"date": "2019-12-12", "close": 56.47, "volume": 15433070.0}, {"date": "2019-12-13", "close": 54.51, "volume": 21432190.0}, {"date": "2019-12-16", "close": 53.99, "volume": 19951520.0}, {"date": "2019-12-17", "close": 52.84, "volume": 19782560.0}, {"date": "2019-12-18", "close": 53.39, "volume": 14123170.0}, {"date": "2019-12-19", "close": 53.24, "volume": 11910120.0}, {"date": "2019-12-20", "close": 53.6, "volume": 27423670.0}, {"date": "2019-12-23", "close": 53.71, "volume": 10591500.0}, {"date": "2019-12-24", "close": 53.44, "volume": 3331654.0}, {"date": "2019-12-26", "close": 53.57, "volume": 6702209.0}, {"date": "2019-12-27", "close": 53.46, "volume": 7262263.0}, {"date": "2019-12-30", "close": 52.7, "volume": 5936134.0}, {"date": "2019-12-31", "close": 52.98, "volume": 7095128.0}, {"date": "2020-01-02", "close": 53.95, "volume": 13206090.0}, {"date": "2020-01-03", "close": 53.76, "volume": 11026720.0}, {"date": "2020-01-06", "close": 54.04, "volume": 10982370.0}, {"date": "2020-01-07", "close": 54.16, "volume": 12037350.0}, {"date": "2020-01-08", "close": 54.13, "volume": 11857640.0}, {"date": "2020-01-09", "close": 54.38, "volume": 10671020.0}, {"date": "2020-01-10", "close": 54.45, "volume": 9734775.0}, {"date": "2020-01-13", "close": 54.58, "volume": 10859990.0}, {"date": "2020-01-14", "close": 54.88, "volume": 12627490.0}, {"date": "2020-01-15", "close": 54.76, "volume": 9090815.0}, {"date": "2020-01-16", "close": 55.43, "volume": 9866036.0}, {"date": "2020-01-17", "close": 55.13, "volume": 11166620.0}, {"date": "2020-01-21", "close": 55.22, "volume": 8773031.0}, {"date": "2020-01-22", "close": 54.72, "volume": 6380481.0}, {"date": "2020-01-23", "close": 54.98, "volume": 6583173.0}, {"date": "2020-01-24", "close": 54.07, "volume": 6426029.0}, {"date": "2020-01-27", "close": 52.69, "volume": 8259053.0}, {"date": "2020-01-28", "close": 53.46, "volume": 8620547.0}, {"date": "2020-01-29", "close": 53.2, "volume": 6332477.0}, {"date": "2020-01-30", "close": 53.31, "volume": 7176193.0}, {"date": "2020-01-31", "close": 52.45, "volume": 8884763.0}, {"date": "2020-02-03", "close": 53.09, "volume": 8892516.0}, {"date": "2020-02-04", "close": 54.04, "volume": 9769854.0}, {"date": "2020-02-05", "close": 54.74, "volume": 9612932.0}, {"date": "2020-02-06", "close": 54.71, "volume": 8832013.0}, {"date": "2020-02-07", "close": 54.72, "volume": 7864760.0}, {"date": "2020-02-10", "close": 54.99, "volume": 7198216.0}, {"date": "2020-02-11", "close": 55.15, "volume": 8466579.0}, {"date": "2020-02-12", "close": 55.73, "volume": 7541074.0}, {"date": "2020-02-13", "close": 55.31, "volume": 8480140.0}, {"date": "2020-02-14", "close": 55.47, "volume": 7496836.0}, {"date": "2020-02-18", "close": 55.45, "volume": 7185651.0}, {"date": "2020-02-19", "close": 55.44, "volume": 6819545.0}, {"date": "2020-02-20", "close": 55.51, "volume": 6114630.0}, {"date": "2020-02-21", "close": 54.68, "volume": 9078643.0}, {"date": "2020-02-24", "close": 52.65, "volume": 10992550.0}, {"date": "2020-02-25", "close": 50.96, "volume": 12202810.0}, {"date": "2020-02-26", "close": 52.05, "volume": 16413100.0}, {"date": "2020-02-27", "close": 50.78, "volume": 16161100.0}, {"date": "2020-02-28", "close": 49.46, "volume": 24427060.0}, {"date": "2020-03-02", "close": 50.9, "volume": 17328620.0}, {"date": "2020-03-03", "close": 48.85, "volume": 21830510.0}, {"date": "2020-03-04", "close": 50.54, "volume": 14813720.0}, {"date": "2020-03-05", "close": 48.0, "volume": 15842950.0}, {"date": "2020-03-06", "close": 47.37, "volume": 24581380.0}, {"date": "2020-03-09", "close": 46.01, "volume": 25949260.0}, {"date": "2020-03-10", "close": 48.58, "volume": 27067700.0}, {"date": "2020-03-11", "close": 44.72, "volume": 24142850.0}, {"date": "2020-03-12", "close": 39.8, "volume": 24123760.0}, {"date": "2020-03-13", "close": 47.93, "volume": 28339430.0}, {"date": "2020-03-16", "close": 42.72, "volume": 27493700.0}, {"date": "2020-03-17", "close": 46.86, "volume": 25588860.0}, {"date": "2020-03-18", "close": 47.27, "volume": 29557010.0}, {"date": "2020-03-19", "close": 45.07, "volume": 20159070.0}, {"date": "2020-03-20", "close": 45.65, "volume": 26341190.0}, {"date": "2020-03-23", "close": 44.19, "volume": 23063660.0}, {"date": "2020-03-24", "close": 47.84, "volume": 19323690.0}, {"date": "2020-03-25", "close": 45.94, "volume": 25625780.0}, {"date": "2020-03-26", "close": 50.48, "volume": 22418940.0}, {"date": "2020-03-27", "close": 49.83, "volume": 20025300.0}, {"date": "2020-03-30", "close": 50.36, "volume": 20611900.0}, {"date": "2020-03-31", "close": 48.33, "volume": 15803790.0}, {"date": "2020-04-01", "close": 48.71, "volume": 17918490.0}, {"date": "2020-04-02", "close": 49.8, "volume": 16434410.0}, {"date": "2020-04-03", "close": 49.4, "volume": 13362480.0}, {"date": "2020-04-06", "close": 51.49, "volume": 13845790.0}, {"date": "2020-04-07", "close": 50.76, "volume": 14063020.0}, {"date": "2020-04-08", "close": 52.13, "volume": 15710700.0}, {"date": "2020-04-09", "close": 53.18, "volume": 15521530.0}, {"date": "2020-04-13", "close": 52.97, "volume": 12695030.0}, {"date": "2020-04-14", "close": 54.0, "volume": 11674650.0}, {"date": "2020-04-15", "close": 53.16, "volume": 10398180.0}, {"date": "2020-04-16", "close": 53.7, "volume": 14098310.0}, {"date": "2020-04-17", "close": 54.62, "volume": 13608890.0}, {"date": "2020-04-20", "close": 53.91, "volume": 10358910.0}, {"date": "2020-04-21", "close": 51.31, "volume": 14111660.0}, {"date": "2020-04-22", "close": 52.27, "volume": 9669227.0}, {"date": "2020-04-23", "close": 51.97, "volume": 10330320.0}, {"date": "2020-04-24", "close": 53.01, "volume": 9404138.0}, {"date": "2020-04-27", "close": 53.37, "volume": 9123356.0}, {"date": "2020-04-28", "close": 53.2, "volume": 8350539.0}, {"date": "2020-04-29", "close": 53.88, "volume": 9064459.0}, {"date": "2020-04-30", "close": 52.97, "volume": 11808810.0}, {"date": "2020-05-01", "close": 51.79, "volume": 8702464.0}, {"date": "2020-05-04", "close": 51.75, "volume": 7568136.0}, {"date": "2020-05-05", "close": 52.05, "volume": 7271831.0}, {"date": "2020-05-06", "close": 51.86, "volume": 7049965.0}, {"date": "2020-05-07", "close": 52.6, "volume": 7155008.0}, {"date": "2020-05-08", "close": 53.57, "volume": 8131796.0}, {"date": "2020-05-11", "close": 53.53, "volume": 8138678.0}, {"date": "2020-05-12", "close": 52.27, "volume": 8599125.0}, {"date": "2020-05-13", "close": 51.65, "volume": 10274290.0}, {"date": "2020-05-14", "close": 52.91, "volume": 13794020.0}, {"date": "2020-05-15", "close": 52.92, "volume": 39055670.0}, {"date": "2020-05-18", "close": 53.15, "volume": 9901976.0}, {"date": "2020-05-19", "close": 52.34, "volume": 9805061.0}, {"date": "2020-05-20", "close": 52.9, "volume": 9115916.0}, {"date": "2020-05-21", "close": 52.22, "volume": 7464119.0}, {"date": "2020-05-22", "close": 52.62, "volume": 7211659.0}, {"date": "2020-05-26", "close": 52.78, "volume": 11200710.0}, {"date": "2020-05-27", "close": 53.2, "volume": 9228093.0}, {"date": "2020-05-28", "close": 53.62, "volume": 9465604.0}, {"date": "2020-05-29", "close": 53.77, "volume": 14735340.0}, {"date": "2020-06-01", "close": 53.06, "volume": 7364358.0}, {"date": "2020-06-02", "close": 53.28, "volume": 8756250.0}, {"date": "2020-06-03", "close": 53.49, "volume": 9188780.0}, {"date": "2020-06-04", "close": 52.85, "volume": 9696217.0}, {"date": "2020-06-05", "close": 53.98, "volume": 12210050.0}, {"date": "2020-06-08", "close": 55.1, "volume": 11519520.0}, {"date": "2020-06-09", "close": 54.18, "volume": 8852655.0}, {"date": "2020-06-10", "close": 54.11, "volume": 7436715.0}, {"date": "2020-06-11", "close": 51.31, "volume": 12806140.0}, {"date": "2020-06-12", "close": 51.86, "volume": 11537560.0}, {"date": "2020-06-15", "close": 53.25, "volume": 16038070.0}, {"date": "2020-06-16", "close": 54.59, "volume": 19380240.0}, {"date": "2020-06-17", "close": 51.52, "volume": 28692620.0}, {"date": "2020-06-18", "close": 53.69, "volume": 19259540.0}, {"date": "2020-06-19", "close": 54.4, "volume": 33020470.0}, {"date": "2020-06-22", "close": 55.12, "volume": 16705850.0}, {"date": "2020-06-23", "close": 55.19, "volume": 18695020.0}, {"date": "2020-06-24", "close": 54.44, "volume": 18287770.0}, {"date": "2020-06-25", "close": 54.53, "volume": 16008720.0}, {"date": "2020-06-26", "close": 54.18, "volume": 17969440.0}, {"date": "2020-06-29", "close": 54.76, "volume": 14366910.0}, {"date": "2020-06-30", "close": 55.27, "volume": 18885860.0}, {"date": "2020-07-01", "close": 55.49, "volume": 17856750.0}, {"date": "2020-07-02", "close": 55.94, "volume": 15478900.0}, {"date": "2020-07-06", "close": 56.6, "volume": 15309670.0}, {"date": "2020-07-07", "close": 56.31, "volume": 13232200.0}, {"date": "2020-07-08", "close": 56.66, "volume": 12582610.0}, {"date": "2020-07-09", "close": 57.53, "volume": 15692560.0}, {"date": "2020-07-10", "close": 57.39, "volume": 12615790.0}, {"date": "2020-07-13", "close": 57.01, "volume": 15965560.0}, {"date": "2020-07-14", "close": 57.2, "volume": 15510260.0}, {"date": "2020-07-15", "close": 56.62, "volume": 10571040.0}, {"date": "2020-07-16", "close": 55.82, "volume": 8779360.0}, {"date": "2020-07-17", "close": 54.9, "volume": 14345070.0}, {"date": "2020-07-20", "close": 55.4, "volume": 11469290.0}, {"date": "2020-07-21", "close": 55.91, "volume": 11875100.0}, {"date": "2020-07-22", "close": 56.01, "volume": 13842610.0}, {"date": "2020-07-23", "close": 55.76, "volume": 12576050.0}, {"date": "2020-07-24", "close": 55.65, "volume": 8939667.0}, {"date": "2020-07-27", "close": 55.34, "volume": 10319940.0}, {"date": "2020-07-28", "close": 55.35, "volume": 13030190.0}, {"date": "2020-07-29", "close": 55.7, "volume": 7243071.0}, {"date": "2020-07-30", "close": 55.25, "volume": 7633243.0}, {"date": "2020-07-31", "close": 55.45, "volume": 9352834.0}, {"date": "2020-08-03", "close": 55.98, "volume": 9165025.0}, {"date": "2020-08-04", "close": 56.0, "volume": 6364339.0}, {"date": "2020-08-05", "close": 55.5, "volume": 6629046.0}, {"date": "2020-08-06", "close": 55.28, "volume": 8169855.0}, {"date": "2020-08-07", "close": 55.23, "volume": 8772264.0}, {"date": "2020-08-10", "close": 54.94, "volume": 10047110.0}, {"date": "2020-08-11", "close": 54.27, "volume": 8075289.0}, {"date": "2020-08-12", "close": 54.17, "volume": 9068344.0}, {"date": "2020-08-13", "close": 54.02, "volume": 8260423.0}, {"date": "2020-08-14", "close": 54.2, "volume": 5454407.0}, {"date": "2020-08-17", "close": 53.99, "volume": 9523832.0}, {"date": "2020-08-18", "close": 55.18, "volume": 21102610.0}, {"date": "2020-08-19", "close": 56.2, "volume": 16751450.0}, {"date": "2020-08-20", "close": 55.26, "volume": 10975120.0}, {"date": "2020-08-21", "close": 55.19, "volume": 9551993.0}, {"date": "2020-08-24", "close": 56.01, "volume": 7892051.0}, {"date": "2020-08-25", "close": 56.09, "volume": 7427033.0}, {"date": "2020-08-26", "close": 57.49, "volume": 11597560.0}, {"date": "2020-08-27", "close": 57.18, "volume": 15834700.0}, {"date": "2020-08-28", "close": 57.88, "volume": 8613830.0}, {"date": "2020-08-31", "close": 57.22, "volume": 18683510.0}, {"date": "2020-09-01", "close": 57.66, "volume": 10170910.0}, {"date": "2020-09-02", "close": 59.03, "volume": 14342820.0}, {"date": "2020-09-03", "close": 57.1, "volume": 15387420.0}, {"date": "2020-09-04", "close": 55.73, "volume": 14697180.0}, {"date": "2020-09-08", "close": 55.32, "volume": 16472850.0}, {"date": "2020-09-09", "close": 56.95, "volume": 13993240.0}, {"date": "2020-09-10", "close": 57.33, "volume": 20500890.0}, {"date": "2020-09-11", "close": 57.0, "volume": 40220640.0}, {"date": "2020-09-14", "close": 59.46, "volume": 50107370.0}, {"date": "2020-09-15", "close": 60.94, "volume": 30385570.0}, {"date": "2020-09-16", "close": 60.43, "volume": 21258940.0}, {"date": "2020-09-17", "close": 60.18, "volume": 22831160.0}, {"date": "2020-09-18", "close": 59.75, "volume": 49311740.0}, {"date": "2020-09-21", "close": 60.82, "volume": 32560390.0}, {"date": "2020-09-22", "close": 60.62, "volume": 13306040.0}, {"date": "2020-09-23", "close": 58.96, "volume": 15513550.0}, {"date": "2020-09-24", "close": 59.3, "volume": 9560454.0}, {"date": "2020-09-25", "close": 59.8, "volume": 9371875.0}, {"date": "2020-09-28", "close": 59.58, "volume": 9356280.0}, {"date": "2020-09-29", "close": 59.47, "volume": 6394062.0}, {"date": "2020-09-30", "close": 59.7, "volume": 11001510.0}, {"date": "2020-10-01", "close": 59.68, "volume": 7357652.0}, {"date": "2020-10-02", "close": 58.83, "volume": 7329794.0}, {"date": "2020-10-05", "close": 59.56, "volume": 6899164.0}, {"date": "2020-10-06", "close": 59.51, "volume": 9743637.0}, {"date": "2020-10-07", "close": 60.59, "volume": 8690909.0}, {"date": "2020-10-08", "close": 60.89, "volume": 7202796.0}, {"date": "2020-10-09", "close": 61.15, "volume": 7355665.0}, {"date": "2020-10-12", "close": 61.46, "volume": 8274959.0}, {"date": "2020-10-13", "close": 60.97, "volume": 8896300.0}, {"date": "2020-10-14", "close": 60.96, "volume": 6652230.0}, {"date": "2020-10-15", "close": 60.52, "volume": 6251805.0}, {"date": "2020-10-16", "close": 60.29, "volume": 6070963.0}, {"date": "2020-10-19", "close": 59.62, "volume": 8311250.0}, {"date": "2020-10-20", "close": 59.75, "volume": 9241256.0}, {"date": "2020-10-21", "close": 59.67, "volume": 10114870.0}, {"date": "2020-10-22", "close": 59.69, "volume": 11900910.0}, {"date": "2020-10-23", "close": 59.9, "volume": 9739283.0}, {"date": "2020-10-26", "close": 57.49, "volume": 18876910.0}, {"date": "2020-10-27", "close": 57.08, "volume": 10806520.0}, {"date": "2020-10-28", "close": 55.59, "volume": 13910930.0}, {"date": "2020-10-29", "close": 56.02, "volume": 13573710.0}, {"date": "2020-10-30", "close": 56.11, "volume": 12603420.0}, {"date": "2020-11-02", "close": 56.45, "volume": 11413160.0}, {"date": "2020-11-03", "close": 56.8, "volume": 8911182.0}, {"date": "2020-11-04", "close": 56.49, "volume": 12054850.0}, {"date": "2020-11-05", "close": 56.66, "volume": 9017093.0}, {"date": "2020-11-06", "close": 56.8, "volume": 7510696.0}, {"date": "2020-11-09", "close": 56.84, "volume": 11486560.0}, {"date": "2020-11-10", "close": 56.67, "volume": 9016029.0}, {"date": "2020-11-11", "close": 57.2, "volume": 7724436.0}, {"date": "2020-11-12", "close": 56.45, "volume": 7325363.0}, {"date": "2020-11-13", "close": 56.91, "volume": 5871756.0}, {"date": "2020-11-16", "close": 57.15, "volume": 6309178.0}, {"date": "2020-11-17", "close": 57.12, "volume": 5569888.0}, {"date": "2020-11-18", "close": 56.25, "volume": 8998775.0}, {"date": "2020-11-19", "close": 56.45, "volume": 9643358.0}, {"date": "2020-11-20", "close": 55.7, "volume": 8397531.0}, {"date": "2020-11-23", "close": 56.08, "volume": 8236572.0}, {"date": "2020-11-24", "close": 57.57, "volume": 10427810.0}, {"date": "2020-11-25", "close": 57.41, "volume": 6848882.0}, {"date": "2020-11-27", "close": 57.76, "volume": 5627039.0}, {"date": "2020-11-30", "close": 57.72, "volume": 26676920.0}, {"date": "2020-12-01", "close": 58.74, "volume": 11856020.0}, {"date": "2020-12-02", "close": 59.08, "volume": 9330428.0}, {"date": "2020-12-03", "close": 59.27, "volume": 9783917.0}, {"date": "2020-12-04", "close": 59.96, "volume": 10872720.0}, {"date": "2020-12-07", "close": 59.8, "volume": 14922930.0}, {"date": "2020-12-08", "close": 59.03, "volume": 15237800.0}, {"date": "2020-12-09", "close": 59.73, "volume": 12204060.0}, {"date": "2020-12-10", "close": 59.48, "volume": 14219870.0}, {"date": "2020-12-11", "close": 60.61, "volume": 16209930.0}, {"date": "2020-12-14", "close": 60.76, "volume": 16193570.0}, {"date": "2020-12-15", "close": 61.86, "volume": 15510280.0}, {"date": "2020-12-16", "close": 62.78, "volume": 16119880.0}, {"date": "2020-12-17", "close": 63.61, "volume": 15320550.0}, {"date": "2020-12-18", "close": 65.06, "volume": 33728700.0}, {"date": "2020-12-21", "close": 64.48, "volume": 18210160.0}, {"date": "2020-12-22", "close": 65.15, "volume": 17148220.0}, {"date": "2020-12-23", "close": 65.3, "volume": 13075190.0}, {"date": "2020-12-24", "close": 64.96, "volume": 3796498.0}, {"date": "2020-12-28", "close": 64.87, "volume": 6463473.0}, {"date": "2020-12-29", "close": 64.46, "volume": 7770151.0}, {"date": "2020-12-30", "close": 64.4, "volume": 6191976.0}, {"date": "2020-12-31", "close": 64.69, "volume": 6928616.0}, {"date": "2021-01-04", "close": 63.75, "volume": 11249920.0}, {"date": "2021-01-05", "close": 62.96, "volume": 11005680.0}, {"date": "2021-01-06", "close": 62.57, "volume": 8685354.0}, {"date": "2021-01-07", "close": 63.07, "volume": 7383087.0}, {"date": "2021-01-08", "close": 63.38, "volume": 7751661.0}, {"date": "2021-01-11", "close": 63.03, "volume": 6286635.0}, {"date": "2021-01-12", "close": 62.42, "volume": 7758409.0}, {"date": "2021-01-13", "close": 62.06, "volume": 8298324.0}, {"date": "2021-01-14", "close": 61.6, "volume": 10258640.0}, {"date": "2021-01-15", "close": 61.78, "volume": 7532602.0}, {"date": "2021-01-19", "close": 61.29, "volume": 8903369.0}, {"date": "2021-01-20", "close": 61.56, "volume": 7025010.0}, {"date": "2021-01-21", "close": 61.21, "volume": 6951250.0}, {"date": "2021-01-22", "close": 60.36, "volume": 9897003.0}, {"date": "2021-01-25", "close": 60.9, "volume": 8524722.0}, {"date": "2021-01-26", "close": 61.8, "volume": 8186548.0}, {"date": "2021-01-27", "close": 62.55, "volume": 14789030.0}, {"date": "2021-01-28", "close": 61.22, "volume": 11166410.0}, {"date": "2021-01-29", "close": 60.43, "volume": 11451810.0}, {"date": "2021-02-01", "close": 61.51, "volume": 10553530.0}, {"date": "2021-02-02", "close": 62.37, "volume": 10528000.0}, {"date": "2021-02-03", "close": 62.17, "volume": 9933501.0}, {"date": "2021-02-04", "close": 63.35, "volume": 9928668.0}, {"date": "2021-02-05", "close": 63.6, "volume": 9170225.0}, {"date": "2021-02-08", "close": 63.11, "volume": 7003488.0}, {"date": "2021-02-09", "close": 63.67, "volume": 5437365.0}, {"date": "2021-02-10", "close": 63.27, "volume": 9577544.0}, {"date": "2021-02-11", "close": 62.7, "volume": 7690915.0}, {"date": "2021-02-12", "close": 63.08, "volume": 6663628.0}, {"date": "2021-02-16", "close": 62.14, "volume": 7526113.0}, {"date": "2021-02-17", "close": 62.09, "volume": 6245136.0}, {"date": "2021-02-18", "close": 62.07, "volume": 6262831.0}, {"date": "2021-02-19", "close": 61.13, "volume": 10905120.0}, {"date": "2021-02-22", "close": 64.45, "volume": 20940320.0}, {"date": "2021-02-23", "close": 64.5, "volume": 18175420.0}, {"date": "2021-02-24", "close": 64.7, "volume": 10609340.0}, {"date": "2021-02-25", "close": 65.3, "volume": 15356110.0}, {"date": "2021-02-26", "close": 64.51, "volume": 20512570.0}, {"date": "2021-03-01", "close": 66.17, "volume": 11758870.0}, {"date": "2021-03-02", "close": 66.66, "volume": 13282030.0}, {"date": "2021-03-03", "close": 66.91, "volume": 15827620.0}, {"date": "2021-03-04", "close": 65.61, "volume": 19951120.0}, {"date": "2021-03-05", "close": 69.97, "volume": 34211450.0}, {"date": "2021-03-08", "close": 72.16, "volume": 23300490.0}, {"date": "2021-03-09", "close": 72.64, "volume": 17296380.0}, {"date": "2021-03-10", "close": 72.12, "volume": 21378580.0}, {"date": "2021-03-11", "close": 67.41, "volume": 38095370.0}, {"date": "2021-03-12", "close": 67.16, "volume": 11606330.0}, {"date": "2021-03-15", "close": 67.73, "volume": 8921150.0}, {"date": "2021-03-16", "close": 66.85, "volume": 14512510.0}, {"date": "2021-03-17", "close": 66.22, "volume": 11892390.0}, {"date": "2021-03-18", "close": 66.74, "volume": 13751420.0}, {"date": "2021-03-19", "close": 66.26, "volume": 30963640.0}, {"date": "2021-03-22", "close": 66.32, "volume": 10263670.0}, {"date": "2021-03-23", "close": 67.27, "volume": 12390140.0}, {"date": "2021-03-24", "close": 66.83, "volume": 11391120.0}, {"date": "2021-03-25", "close": 68.63, "volume": 14844720.0}, {"date": "2021-03-26", "close": 70.25, "volume": 12617300.0}, {"date": "2021-03-29", "close": 71.13, "volume": 15183700.0}, {"date": "2021-03-30", "close": 70.55, "volume": 12000180.0}, {"date": "2021-03-31", "close": 70.17, "volume": 9971736.0}, {"date": "2021-04-01", "close": 71.81, "volume": 13228750.0}, {"date": "2021-04-05", "close": 74.16, "volume": 25010150.0}, {"date": "2021-04-06", "close": 74.28, "volume": 14699810.0}, {"date": "2021-04-07", "close": 74.07, "volume": 12356770.0}, {"date": "2021-04-08", "close": 75.28, "volume": 13507960.0}, {"date": "2021-04-09", "close": 75.58, "volume": 13285730.0}, {"date": "2021-04-12", "close": 76.12, "volume": 10634900.0}, {"date": "2021-04-13", "close": 76.67, "volume": 13142450.0}, {"date": "2021-04-14", "close": 76.82, "volume": 12730820.0}, {"date": "2021-04-15", "close": 78.29, "volume": 13604190.0}, {"date": "2021-04-16", "close": 78.95, "volume": 13334090.0}, {"date": "2021-04-19", "close": 78.75, "volume": 19967190.0}, {"date": "2021-04-20", "close": 79.24, "volume": 12562250.0}, {"date": "2021-04-21", "close": 76.66, "volume": 18672800.0}, {"date": "2021-04-22", "close": 74.87, "volume": 16769290.0}, {"date": "2021-04-23", "close": 74.97, "volume": 10665760.0}, {"date": "2021-04-26", "close": 74.5, "volume": 9402153.0}, {"date": "2021-04-27", "close": 75.22, "volume": 9300188.0}, {"date": "2021-04-28", "close": 74.77, "volume": 6107809.0}, {"date": "2021-04-29", "close": 75.87, "volume": 7940387.0}, {"date": "2021-04-30", "close": 75.79, "volume": 7825321.0}, {"date": "2021-05-03", "close": 77.33, "volume": 15319640.0}, {"date": "2021-05-04", "close": 78.53, "volume": 15316550.0}, {"date": "2021-05-05", "close": 79.19, "volume": 8720347.0}, {"date": "2021-05-06", "close": 79.74, "volume": 14089720.0}, {"date": "2021-05-07", "close": 80.4, "volume": 14073450.0}, {"date": "2021-05-10", "close": 80.15, "volume": 17356660.0}, {"date": "2021-05-11", "close": 77.69, "volume": 12980390.0}, {"date": "2021-05-12", "close": 76.75, "volume": 12302580.0}, {"date": "2021-05-13", "close": 78.14, "volume": 11399490.0}, {"date": "2021-05-14", "close": 78.89, "volume": 9033402.0}, {"date": "2021-05-17", "close": 79.08, "volume": 6636995.0}, {"date": "2021-05-18", "close": 78.69, "volume": 6643073.0}, {"date": "2021-05-19", "close": 78.74, "volume": 8165040.0}, {"date": "2021-05-20", "close": 78.72, "volume": 8802676.0}, {"date": "2021-05-21", "close": 79.03, "volume": 8628957.0}, {"date": "2021-05-24", "close": 79.38, "volume": 7044732.0}, {"date": "2021-05-25", "close": 78.83, "volume": 7160582.0}, {"date": "2021-05-26", "close": 79.26, "volume": 12851070.0}, {"date": "2021-05-27", "close": 78.98, "volume": 12867810.0}, {"date": "2021-05-28", "close": 78.74, "volume": 6929875.0}, {"date": "2021-06-01", "close": 79.57, "volume": 10485640.0}, {"date": "2021-06-02", "close": 80.27, "volume": 12249540.0}, {"date": "2021-06-03", "close": 81.09, "volume": 12038730.0}, {"date": "2021-06-04", "close": 82.89, "volume": 14502890.0}, {"date": "2021-06-07", "close": 83.94, "volume": 10445620.0}, {"date": "2021-06-08", "close": 84.61, "volume": 10726820.0}, {"date": "2021-06-09", "close": 84.52, "volume": 9720292.0}, {"date": "2021-06-10", "close": 82.3, "volume": 16680780.0}, {"date": "2021-06-11", "close": 82.9, "volume": 11066520.0}, {"date": "2021-06-14", "close": 82.62, "volume": 10173180.0}, {"date": "2021-06-15", "close": 81.64, "volume": 17298050.0}, {"date": "2021-06-16", "close": 77.08, "volume": 36560610.0}, {"date": "2021-06-17", "close": 77.56, "volume": 14836060.0}, {"date": "2021-06-18", "close": 76.23, "volume": 22521190.0}, {"date": "2021-06-21", "close": 77.99, "volume": 8924329.0}, {"date": "2021-06-22", "close": 78.68, "volume": 9845790.0}, {"date": "2021-06-23", "close": 78.1, "volume": 7295957.0}, {"date": "2021-06-24", "close": 77.74, "volume": 9623990.0}, {"date": "2021-06-25", "close": 78.46, "volume": 12845040.0}, {"date": "2021-06-28", "close": 78.5, "volume": 5605358.0}, {"date": "2021-06-29", "close": 78.1, "volume": 5392865.0}, {"date": "2021-06-30", "close": 77.84, "volume": 7899840.0}, {"date": "2021-07-01", "close": 79.54, "volume": 13108050.0}, {"date": "2021-07-02", "close": 81.82, "volume": 15258430.0}, {"date": "2021-07-06", "close": 83.08, "volume": 14200380.0}, {"date": "2021-07-07", "close": 86.09, "volume": 20976640.0}, {"date": "2021-07-08", "close": 85.59, "volume": 16383270.0}, {"date": "2021-07-09", "close": 87.76, "volume": 15685340.0}, {"date": "2021-07-12", "close": 87.08, "volume": 16076790.0}, {"date": "2021-07-13", "close": 87.07, "volume": 12789250.0}, {"date": "2021-07-14", "close": 88.28, "volume": 13330550.0}, {"date": "2021-07-15", "close": 86.24, "volume": 18306280.0}, {"date": "2021-07-16", "close": 87.49, "volume": 14617490.0}, {"date": "2021-07-19", "close": 86.98, "volume": 15619870.0}, {"date": "2021-07-20", "close": 88.66, "volume": 12813860.0}, {"date": "2021-07-21", "close": 89.69, "volume": 13108090.0}, {"date": "2021-07-22", "close": 90.69, "volume": 13639260.0}, {"date": "2021-07-23", "close": 87.69, "volume": 12680900.0}, {"date": "2021-07-26", "close": 87.86, "volume": 10454090.0}, {"date": "2021-07-27", "close": 87.8, "volume": 8465196.0}, {"date": "2021-07-28", "close": 87.18, "volume": 6397023.0}, {"date": "2021-07-29", "close": 87.63, "volume": 6201421.0}, {"date": "2021-07-30", "close": 87.14, "volume": 7962771.0}, {"date": "2021-08-02", "close": 87.6, "volume": 5579320.0}, {"date": "2021-08-03", "close": 89.74, "volume": 9889768.0}, {"date": "2021-08-04", "close": 90.05, "volume": 7509939.0}, {"date": "2021-08-05", "close": 89.43, "volume": 8231282.0}, {"date": "2021-08-06", "close": 89.52, "volume": 6513914.0}, {"date": "2021-08-09", "close": 89.9, "volume": 5798690.0}, {"date": "2021-08-10", "close": 89.64, "volume": 5473399.0}, {"date": "2021-08-11", "close": 89.63, "volume": 8009834.0}, {"date": "2021-08-12", "close": 89.81, "volume": 5687319.0}, {"date": "2021-08-13", "close": 90.38, "volume": 6640448.0}, {"date": "2021-08-16", "close": 90.82, "volume": 7123782.0}, {"date": "2021-08-17", "close": 90.95, "volume": 6738472.0}, {"date": "2021-08-18", "close": 88.94, "volume": 7666310.0}, {"date": "2021-08-19", "close": 88.71, "volume": 8099673.0}, {"date": "2021-08-20", "close": 88.94, "volume": 8716473.0}, {"date": "2021-08-23", "close": 89.12, "volume": 7147300.0}, {"date": "2021-08-24", "close": 88.55, "volume": 6320123.0}, {"date": "2021-08-25", "close": 88.62, "volume": 5748627.0}, {"date": "2021-08-26", "close": 88.72, "volume": 9093352.0}, {"date": "2021-08-27", "close": 89.35, "volume": 5426758.0}, {"date": "2021-08-30", "close": 89.45, "volume": 5356951.0}, {"date": "2021-08-31", "close": 89.13, "volume": 8113258.0}, {"date": "2021-09-01", "close": 89.95, "volume": 8208004.0}, {"date": "2021-09-02", "close": 89.8, "volume": 7717680.0}, {"date": "2021-09-03", "close": 90.0, "volume": 8457134.0}, {"date": "2021-09-07", "close": 88.72, "volume": 11046160.0}, {"date": "2021-09-08", "close": 89.47, "volume": 8851215.0}, {"date": "2021-09-09", "close": 89.54, "volume": 11034730.0}, {"date": "2021-09-10", "close": 89.68, "volume": 10547390.0}, {"date": "2021-09-13", "close": 88.89, "volume": 18883410.0}, {"date": "2021-09-14", "close": 86.39, "volume": 22714210.0}, {"date": "2021-09-15", "close": 87.73, "volume": 14951100.0}, {"date": "2021-09-16", "close": 87.25, "volume": 12410530.0}, {"date": "2021-09-17", "close": 86.39, "volume": 58069780.0}, {"date": "2021-09-20", "close": 86.17, "volume": 13897720.0}, {"date": "2021-09-21", "close": 86.92, "volume": 11124700.0}, {"date": "2021-09-22", "close": 88.44, "volume": 9908007.0}, {"date": "2021-09-23", "close": 89.42, "volume": 9720231.0}, {"date": "2021-09-24", "close": 89.94, "volume": 7617784.0}, {"date": "2021-09-27", "close": 91.04, "volume": 11532970.0}, {"date": "2021-09-28", "close": 90.49, "volume": 15041760.0}, {"date": "2021-09-29", "close": 91.25, "volume": 12007330.0}, {"date": "2021-09-30", "close": 87.13, "volume": 15651920.0}, {"date": "2021-10-01", "close": 89.74, "volume": 13320920.0}, {"date": "2021-10-04", "close": 89.26, "volume": 10853860.0}, {"date": "2021-10-05", "close": 91.49, "volume": 9788585.0}, {"date": "2021-10-06", "close": 91.34, "volume": 10268250.0}, {"date": "2021-10-07", "close": 92.31, "volume": 9124444.0}, {"date": "2021-10-08", "close": 94.39, "volume": 13202330.0}, {"date": "2021-10-11", "close": 95.29, "volume": 12959280.0}, {"date": "2021-10-12", "close": 95.57, "volume": 9964109.0}, {"date": "2021-10-13", "close": 96.4, "volume": 9461742.0}, {"date": "2021-10-14", "close": 95.28, "volume": 7911808.0}, {"date": "2021-10-15", "close": 95.33, "volume": 7423125.0}, {"date": "2021-10-18", "close": 96.51, "volume": 7344106.0}, {"date": "2021-10-19", "close": 97.06, "volume": 5616545.0}, {"date": "2021-10-20", "close": 96.64, "volume": 6574073.0}, {"date": "2021-10-21", "close": 96.3, "volume": 6224679.0}, {"date": "2021-10-22", "close": 98.25, "volume": 6819582.0}, {"date": "2021-10-25", "close": 97.89, "volume": 5083106.0}, {"date": "2021-10-26", "close": 96.98, "volume": 7089655.0}, {"date": "2021-10-27", "close": 96.03, "volume": 5941450.0}, {"date": "2021-10-28", "close": 96.23, "volume": 5177185.0}, {"date": "2021-10-29", "close": 95.94, "volume": 7578628.0}, {"date": "2021-11-01", "close": 94.38, "volume": 7327599.0}, {"date": "2021-11-02", "close": 95.87, "volume": 6229796.0}, {"date": "2021-11-03", "close": 96.15, "volume": 5746432.0}, {"date": "2021-11-04", "close": 95.63, "volume": 5857745.0}, {"date": "2021-11-05", "close": 94.95, "volume": 6160237.0}, {"date": "2021-11-08", "close": 95.14, "volume": 5056415.0}, {"date": "2021-11-09", "close": 94.59, "volume": 6102570.0}, {"date": "2021-11-10", "close": 93.83, "volume": 5828755.0}, {"date": "2021-11-11", "close": 94.04, "volume": 3620667.0}, {"date": "2021-11-12", "close": 93.54, "volume": 6435453.0}, {"date": "2021-11-15", "close": 94.02, "volume": 5700925.0}, {"date": "2021-11-16", "close": 95.61, "volume": 7392924.0}, {"date": "2021-11-17", "close": 95.33, "volume": 6257596.0}, {"date": "2021-11-18", "close": 94.66, "volume": 5727254.0}, {"date": "2021-11-19", "close": 93.97, "volume": 8938025.0}, {"date": "2021-11-22", "close": 94.61, "volume": 6489341.0}, {"date": "2021-11-23", "close": 92.94, "volume": 8905642.0}, {"date": "2021-11-24", "close": 93.58, "volume": 10908550.0}, {"date": "2021-11-26", "close": 92.33, "volume": 4519322.0}, {"date": "2021-11-29", "close": 92.94, "volume": 9552635.0}, {"date": "2021-11-30", "close": 90.74, "volume": 23271210.0}, {"date": "2021-12-01", "close": 89.75, "volume": 12085340.0}, {"date": "2021-12-02", "close": 89.99, "volume": 7090016.0}, {"date": "2021-12-03", "close": 88.24, "volume": 10808740.0}, {"date": "2021-12-06", "close": 88.94, "volume": 8398492.0}, {"date": "2021-12-07", "close": 90.05, "volume": 6803903.0}, {"date": "2021-12-08", "close": 88.94, "volume": 7695809.0}, {"date": "2021-12-09", "close": 88.77, "volume": 8615780.0}, {"date": "2021-12-10", "close": 102.63, "volume": 45824640.0}, {"date": "2021-12-13", "close": 100.89, "volume": 16317620.0}, {"date": "2021-12-14", "close": 99.89, "volume": 9511569.0}, {"date": "2021-12-15", "close": 103.65, "volume": 14452220.0}, {"date": "2021-12-16", "close": 103.22, "volume": 9053176.0}, {"date": "2021-12-17", "close": 96.62, "volume": 28961170.0}, {"date": "2021-12-20", "close": 91.64, "volume": 17205400.0}, {"date": "2021-12-21", "close": 91.51, "volume": 15822980.0}, {"date": "2021-12-22", "close": 89.86, "volume": 10538960.0}, {"date": "2021-12-23", "close": 89.72, "volume": 9655431.0}, {"date": "2021-12-27", "close": 89.54, "volume": 7668988.0}, {"date": "2021-12-28", "close": 88.65, "volume": 5614472.0}, {"date": "2021-12-29", "close": 88.21, "volume": 5628531.0}, {"date": "2021-12-30", "close": 88.01, "volume": 7382356.0}, {"date": "2021-12-31", "close": 87.21, "volume": 5908158.0}, {"date": "2022-01-03", "close": 87.9, "volume": 10653480.0}, {"date": "2022-01-04", "close": 88.84, "volume": 11958980.0}, {"date": "2022-01-05", "close": 86.46, "volume": 11236680.0}, {"date": "2022-01-06", "close": 86.34, "volume": 7918392.0}, {"date": "2022-01-07", "close": 87.51, "volume": 9836795.0}, {"date": "2022-01-10", "close": 89.28, "volume": 11025510.0}, {"date": "2022-01-11", "close": 88.48, "volume": 7249777.0}, {"date": "2022-01-12", "close": 88.31, "volume": 5840337.0}, {"date": "2022-01-13", "close": 87.79, "volume": 6044282.0}, {"date": "2022-01-14", "close": 87.69, "volume": 6054842.0}, {"date": "2022-01-18", "close": 85.55, "volume": 6827937.0}, {"date": "2022-01-19", "close": 83.38, "volume": 10501780.0}, {"date": "2022-01-20", "close": 82.72, "volume": 10836880.0}, {"date": "2022-01-21", "close": 82.22, "volume": 11608990.0}, {"date": "2022-01-24", "close": 82.42, "volume": 16771780.0}, {"date": "2022-01-25", "close": 81.07, "volume": 13469910.0}, {"date": "2022-01-26", "close": 79.59, "volume": 13971280.0}, {"date": "2022-01-27", "close": 79.78, "volume": 10333980.0}, {"date": "2022-01-28", "close": 80.48, "volume": 7854679.0}, {"date": "2022-01-31", "close": 81.16, "volume": 10594230.0}, {"date": "2022-02-01", "close": 81.04, "volume": 8016863.0}, {"date": "2022-02-02", "close": 82.5, "volume": 9287553.0}, {"date": "2022-02-03", "close": 81.94, "volume": 8207183.0}, {"date": "2022-02-04", "close": 82.11, "volume": 5570209.0}, {"date": "2022-02-07", "close": 80.74, "volume": 6292225.0}, {"date": "2022-02-08", "close": 80.79, "volume": 6585399.0}, {"date": "2022-02-09", "close": 83.45, "volume": 8755857.0}, {"date": "2022-02-10", "close": 81.85, "volume": 6336287.0}, {"date": "2022-02-11", "close": 79.75, "volume": 7670453.0}, {"date": "2022-02-14", "close": 78.95, "volume": 5389794.0}, {"date": "2022-02-15", "close": 79.77, "volume": 5713602.0}, {"date": "2022-02-16", "close": 79.19, "volume": 6227096.0}, {"date": "2022-02-17", "close": 75.53, "volume": 9247133.0}, {"date": "2022-02-18", "close": 74.57, "volume": 7790102.0}, {"date": "2022-02-22", "close": 74.12, "volume": 8039023.0}, {"date": "2022-02-23", "close": 72.47, "volume": 6807081.0}, {"date": "2022-02-24", "close": 74.81, "volume": 11240470.0}, {"date": "2022-02-25", "close": 76.35, "volume": 8291803.0}, {"date": "2022-02-28", "close": 75.97, "volume": 9234369.0}, {"date": "2022-03-01", "close": 76.01, "volume": 8752131.0}, {"date": "2022-03-02", "close": 78.28, "volume": 8527165.0}, {"date": "2022-03-03", "close": 78.25, "volume": 8203025.0}, {"date": "2022-03-04", "close": 76.49, "volume": 8841964.0}, {"date": "2022-03-07", "close": 74.32, "volume": 11110150.0}, {"date": "2022-03-08", "close": 73.33, "volume": 9134057.0}, {"date": "2022-03-09", "close": 76.1, "volume": 8959496.0}, {"date": "2022-03-10", "close": 76.65, "volume": 13812600.0}, {"date": "2022-03-11", "close": 77.82, "volume": 22795850.0}, {"date": "2022-03-14", "close": 77.07, "volume": 13306300.0}, {"date": "2022-03-15", "close": 80.6, "volume": 16847190.0}, {"date": "2022-03-16", "close": 79.96, "volume": 14071330.0}, {"date": "2022-03-17", "close": 80.6, "volume": 10462540.0}, {"date": "2022-03-18", "close": 81.68, "volume": 24176040.0}, {"date": "2022-03-21", "close": 80.96, "volume": 8131283.0}, {"date": "2022-03-22", "close": 81.8, "volume": 9292304.0}, {"date": "2022-03-23", "close": 80.39, "volume": 7451282.0}, {"date": "2022-03-24", "close": 82.24, "volume": 7025694.0}, {"date": "2022-03-25", "close": 81.73, "volume": 5685003.0}, {"date": "2022-03-28", "close": 83.6, "volume": 6626753.0}, {"date": "2022-03-29", "close": 84.29, "volume": 5762029.0}, {"date": "2022-03-30", "close": 83.36, "volume": 5533157.0}, {"date": "2022-03-31", "close": 82.73, "volume": 9433347.0}, {"date": "2022-04-01", "close": 82.01, "volume": 6147478.0}, {"date": "2022-04-04", "close": 84.07, "volume": 7884320.0}, {"date": "2022-04-05", "close": 82.94, "volume": 5143421.0}, {"date": "2022-04-06", "close": 82.12, "volume": 5492353.0}, {"date": "2022-04-07", "close": 81.54, "volume": 7112164.0}, {"date": "2022-04-08", "close": 80.94, "volume": 6182460.0}, {"date": "2022-04-11", "close": 79.76, "volume": 5738411.0}, {"date": "2022-04-12", "close": 79.33, "volume": 6174735.0}, {"date": "2022-04-13", "close": 79.75, "volume": 4728639.0}, {"date": "2022-04-14", "close": 79.45, "volume": 5590385.0}, {"date": "2022-04-18", "close": 78.22, "volume": 4955883.0}, {"date": "2022-04-19", "close": 79.56, "volume": 5412371.0}, {"date": "2022-04-20", "close": 80.29, "volume": 9472638.0}, {"date": "2022-04-21", "close": 79.48, "volume": 5616095.0}, {"date": "2022-04-22", "close": 76.21, "volume": 9357054.0}, {"date": "2022-04-25", "close": 76.98, "volume": 7305933.0}, {"date": "2022-04-26", "close": 74.51, "volume": 7555238.0}, {"date": "2022-04-27", "close": 74.76, "volume": 7279244.0}, {"date": "2022-04-28", "close": 76.14, "volume": 6178748.0}, {"date": "2022-04-29", "close": 73.4, "volume": 7946947.0}, {"date": "2022-05-02", "close": 74.0, "volume": 7379947.0}, {"date": "2022-05-03", "close": 73.29, "volume": 5211626.0}, {"date": "2022-05-04", "close": 75.21, "volume": 6760142.0}, {"date": "2022-05-05", "close": 72.8, "volume": 7197207.0}, {"date": "2022-05-06", "close": 72.49, "volume": 6222457.0}, {"date": "2022-05-09", "close": 71.54, "volume": 7019736.0}, {"date": "2022-05-10", "close": 72.53, "volume": 8129032.0}, {"date": "2022-05-11", "close": 71.03, "volume": 6932051.0}, {"date": "2022-05-12", "close": 70.73, "volume": 11698890.0}, {"date": "2022-05-13", "close": 71.17, "volume": 6700124.0}, {"date": "2022-05-16", "close": 69.71, "volume": 6942287.0}, {"date": "2022-05-17", "close": 71.88, "volume": 5952505.0}, {"date": "2022-05-18", "close": 68.3, "volume": 7977287.0}, {"date": "2022-05-19", "close": 67.04, "volume": 9451784.0}, {"date": "2022-05-20", "close": 68.63, "volume": 7531062.0}, {"date": "2022-05-23", "close": 70.04, "volume": 7370173.0}, {"date": "2022-05-24", "close": 69.03, "volume": 6644122.0}, {"date": "2022-05-25", "close": 69.83, "volume": 7103302.0}, {"date": "2022-05-26", "close": 71.66, "volume": 6759102.0}, {"date": "2022-05-27", "close": 72.78, "volume": 6566671.0}, {"date": "2022-05-31", "close": 71.92, "volume": 16890350.0}, {"date": "2022-06-01", "close": 71.6, "volume": 5804707.0}, {"date": "2022-06-02", "close": 73.14, "volume": 6200443.0}, {"date": "2022-06-03", "close": 71.79, "volume": 8169519.0}, {"date": "2022-06-06", "close": 72.97, "volume": 5274706.0}, {"date": "2022-06-07", "close": 72.69, "volume": 5675655.0}, {"date": "2022-06-08", "close": 71.38, "volume": 5253466.0}, {"date": "2022-06-09", "close": 69.22, "volume": 6828482.0}, {"date": "2022-06-10", "close": 67.14, "volume": 10261570.0}, {"date": "2022-06-13", "close": 64.05, "volume": 16547250.0}, {"date": "2022-06-14", "close": 70.72, "volume": 29661300.0}, {"date": "2022-06-15", "close": 69.7, "volume": 11765550.0}, {"date": "2022-06-16", "close": 68.71, "volume": 10685990.0}, {"date": "2022-06-17", "close": 67.72, "volume": 16445640.0}, {"date": "2022-06-21", "close": 67.68, "volume": 10047750.0}, {"date": "2022-06-22", "close": 66.53, "volume": 8222382.0}, {"date": "2022-06-23", "close": 67.63, "volume": 8775794.0}, {"date": "2022-06-24", "close": 70.7, "volume": 20132580.0}, {"date": "2022-06-27", "close": 70.41, "volume": 8840843.0}, {"date": "2022-06-28", "close": 68.58, "volume": 7253564.0}, {"date": "2022-06-29", "close": 69.21, "volume": 8077928.0}, {"date": "2022-06-30", "close": 69.87, "volume": 9888767.0}, {"date": "2022-07-01", "close": 70.87, "volume": 7805555.0}, {"date": "2022-07-05", "close": 71.99, "volume": 9043000.0}, {"date": "2022-07-06", "close": 71.66, "volume": 6043679.0}, {"date": "2022-07-07", "close": 71.83, "volume": 7814621.0}, {"date": "2022-07-08", "close": 71.87, "volume": 4927307.0}, {"date": "2022-07-11", "close": 71.57, "volume": 4554846.0}, {"date": "2022-07-12", "close": 70.41, "volume": 7140901.0}, {"date": "2022-07-13", "close": 70.03, "volume": 6454765.0}, {"date": "2022-07-14", "close": 69.45, "volume": 4915580.0}, {"date": "2022-07-15", "close": 70.74, "volume": 5134170.0}, {"date": "2022-07-18", "close": 70.21, "volume": 4642410.0}, {"date": "2022-07-19", "close": 72.24, "volume": 7160284.0}, {"date": "2022-07-20", "close": 72.59, "volume": 5655726.0}, {"date": "2022-07-21", "close": 74.54, "volume": 7005112.0}, {"date": "2022-07-22", "close": 74.9, "volume": 6659961.0}, {"date": "2022-07-25", "close": 74.86, "volume": 5721609.0}, {"date": "2022-07-26", "close": 74.03, "volume": 7284442.0}, {"date": "2022-07-27", "close": 75.87, "volume": 6677226.0}, {"date": "2022-07-28", "close": 77.04, "volume": 5688062.0}, {"date": "2022-07-29", "close": 77.84, "volume": 5926562.0}, {"date": "2022-08-01", "close": 77.44, "volume": 5227535.0}, {"date": "2022-08-02", "close": 76.35, "volume": 6403482.0}, {"date": "2022-08-03", "close": 77.37, "volume": 6127778.0}, {"date": "2022-08-04", "close": 77.4, "volume": 3656151.0}, {"date": "2022-08-05", "close": 77.35, "volume": 4858132.0}, {"date": "2022-08-08", "close": 76.47, "volume": 4733592.0}, {"date": "2022-08-09", "close": 76.77, "volume": 4243763.0}, {"date": "2022-08-10", "close": 77.54, "volume": 5258490.0}, {"date": "2022-08-11", "close": 77.16, "volume": 5555003.0}, {"date": "2022-08-12", "close": 79.15, "volume": 6692347.0}, {"date": "2022-08-15", "close": 79.11, "volume": 3733644.0}, {"date": "2022-08-16", "close": 79.52, "volume": 6185088.0}, {"date": "2022-08-17", "close": 79.25, "volume": 5185253.0}, {"date": "2022-08-18", "close": 79.32, "volume": 4120543.0}, {"date": "2022-08-19", "close": 78.66, "volume": 4679022.0}, {"date": "2022-08-22", "close": 76.46, "volume": 5757837.0}, {"date": "2022-08-23", "close": 76.41, "volume": 4432266.0}, {"date": "2022-08-24", "close": 76.17, "volume": 3876359.0}, {"date": "2022-08-25", "close": 76.89, "volume": 3523549.0}, {"date": "2022-08-26", "close": 74.65, "volume": 4904315.0}, {"date": "2022-08-29", "close": 74.19, "volume": 4295701.0}, {"date": "2022-08-30", "close": 74.14, "volume": 5099130.0}, {"date": "2022-08-31", "close": 74.15, "volume": 8612925.0}, {"date": "2022-09-01", "close": 75.3, "volume": 8139759.0}, {"date": "2022-09-02", "close": 74.68, "volume": 11027700.0}, {"date": "2022-09-06", "close": 73.83, "volume": 7090148.0}, {"date": "2022-09-07", "close": 74.49, "volume": 5792572.0}, {"date": "2022-09-08", "close": 74.65, "volume": 6897091.0}, {"date": "2022-09-09", "close": 75.91, "volume": 7764742.0}, {"date": "2022-09-12", "close": 77.08, "volume": 15628850.0}, {"date": "2022-09-13", "close": 76.04, "volume": 29476530.0}, {"date": "2022-09-14", "close": 72.12, "volume": 21601360.0}, {"date": "2022-09-15", "close": 70.24, "volume": 12478140.0}, {"date": "2022-09-16", "close": 68.83, "volume": 23411960.0}, {"date": "2022-09-19", "close": 69.07, "volume": 8363973.0}, {"date": "2022-09-20", "close": 68.11, "volume": 8624496.0}, {"date": "2022-09-21", "close": 66.75, "volume": 6768203.0}, {"date": "2022-09-22", "close": 66.03, "volume": 7190884.0}, {"date": "2022-09-23", "close": 64.55, "volume": 9282634.0}, {"date": "2022-09-26", "close": 63.45, "volume": 6897757.0}, {"date": "2022-09-27", "close": 62.42, "volume": 9284984.0}, {"date": "2022-09-28", "close": 63.07, "volume": 8549898.0}, {"date": "2022-09-29", "close": 61.4, "volume": 8882075.0}, {"date": "2022-09-30", "close": 61.07, "volume": 9794421.0}, {"date": "2022-10-03", "close": 63.08, "volume": 9661405.0}, {"date": "2022-10-04", "close": 65.69, "volume": 9892607.0}, {"date": "2022-10-05", "close": 66.64, "volume": 9201607.0}, {"date": "2022-10-06", "close": 65.3, "volume": 6991998.0}, {"date": "2022-10-07", "close": 63.29, "volume": 7138048.0}, {"date": "2022-10-10", "close": 62.57, "volume": 6407213.0}, {"date": "2022-10-11", "close": 62.41, "volume": 7377104.0}, {"date": "2022-10-12", "close": 63.78, "volume": 9008662.0}, {"date": "2022-10-13", "close": 65.2, "volume": 10147220.0}, {"date": "2022-10-14", "close": 64.31, "volume": 8045062.0}, {"date": "2022-10-17", "close": 67.02, "volume": 11368320.0}, {"date": "2022-10-18", "close": 67.03, "volume": 6688607.0}, {"date": "2022-10-19", "close": 66.3, "volume": 5506033.0}, {"date": "2022-10-20", "close": 69.25, "volume": 17600530.0}, {"date": "2022-10-21", "close": 72.7, "volume": 15652600.0}, {"date": "2022-10-24", "close": 72.92, "volume": 11489360.0}, {"date": "2022-10-25", "close": 73.14, "volume": 9137741.0}, {"date": "2022-10-26", "close": 74.82, "volume": 10693740.0}, {"date": "2022-10-27", "close": 75.15, "volume": 7053018.0}, {"date": "2022-10-28", "close": 77.36, "volume": 8758344.0}, {"date": "2022-10-31", "close": 78.07, "volume": 12348960.0}, {"date": "2022-11-01", "close": 77.11, "volume": 7752961.0}, {"date": "2022-11-02", "close": 75.12, "volume": 7524547.0}, {"date": "2022-11-03", "close": 75.03, "volume": 6761242.0}, {"date": "2022-11-04", "close": 76.0, "volume": 7218982.0}, {"date": "2022-11-07", "close": 76.74, "volume": 5394281.0}, {"date": "2022-11-08", "close": 75.64, "volume": 9104244.0}, {"date": "2022-11-09", "close": 75.66, "volume": 6013703.0}, {"date": "2022-11-10", "close": 77.17, "volume": 10437310.0}, {"date": "2022-11-11", "close": 77.74, "volume": 7712925.0}, {"date": "2022-11-14", "close": 78.53, "volume": 7152952.0}, {"date": "2022-11-15", "close": 79.18, "volume": 7618478.0}, {"date": "2022-11-16", "close": 79.89, "volume": 6011890.0}, {"date": "2022-11-17", "close": 79.2, "volume": 5717402.0}, {"date": "2022-11-18", "close": 79.73, "volume": 6106989.0}, {"date": "2022-11-21", "close": 79.82, "volume": 5235554.0}, {"date": "2022-11-22", "close": 82.12, "volume": 8796154.0}, {"date": "2022-11-23", "close": 82.56, "volume": 6347899.0}, {"date": "2022-11-25", "close": 82.72, "volume": 2754876.0}, {"date": "2022-11-28", "close": 81.39, "volume": 5113103.0}, {"date": "2022-11-29", "close": 80.85, "volume": 4928270.0}, {"date": "2022-11-30", "close": 83.03, "volume": 9610329.0}, {"date": "2022-12-01", "close": 84.11, "volume": 6127308.0}, {"date": "2022-12-02", "close": 83.35, "volume": 4798927.0}, {"date": "2022-12-05", "close": 79.43, "volume": 9102943.0}, {"date": "2022-12-06", "close": 78.91, "volume": 7656126.0}, {"date": "2022-12-07", "close": 78.78, "volume": 5105512.0}, {"date": "2022-12-08", "close": 80.07, "volume": 5918748.0}, {"date": "2022-12-09", "close": 79.86, "volume": 6850806.0}, {"date": "2022-12-12", "close": 81.28, "volume": 15807550.0}, {"date": "2022-12-13", "close": 80.56, "volume": 22812160.0}, {"date": "2022-12-14", "close": 81.82, "volume": 11183150.0}, {"date": "2022-12-15", "close": 80.07, "volume": 8198939.0}, {"date": "2022-12-16", "close": 79.58, "volume": 19200750.0}, {"date": "2022-12-19", "close": 80.5, "volume": 7738813.0}, {"date": "2022-12-20", "close": 80.94, "volume": 6390180.0}, {"date": "2022-12-21", "close": 81.5, "volume": 5932395.0}, {"date": "2022-12-22", "close": 80.49, "volume": 8182431.0}, {"date": "2022-12-23", "close": 80.85, "volume": 4129226.0}, {"date": "2022-12-27", "close": 80.98, "volume": 4290843.0}, {"date": "2022-12-28", "close": 80.33, "volume": 3794094.0}, {"date": "2022-12-29", "close": 81.4, "volume": 3867801.0}, {"date": "2022-12-30", "close": 81.74, "volume": 5375702.0}, {"date": "2023-01-03", "close": 83.72, "volume": 8997534.0}, {"date": "2023-01-04", "close": 84.48, "volume": 7836238.0}, {"date": "2023-01-05", "close": 84.31, "volume": 7643784.0}, {"date": "2023-01-06", "close": 85.66, "volume": 8641597.0}, {"date": "2023-01-09", "close": 86.42, "volume": 7519836.0}, {"date": "2023-01-10", "close": 86.5, "volume": 5703270.0}, {"date": "2023-01-11", "close": 88.6, "volume": 8359667.0}, {"date": "2023-01-12", "close": 88.78, "volume": 6071099.0}, {"date": "2023-01-13", "close": 89.2, "volume": 5090938.0}, {"date": "2023-01-17", "close": 88.6, "volume": 6550412.0}, {"date": "2023-01-18", "close": 86.71, "volume": 6397707.0}, {"date": "2023-01-19", "close": 85.94, "volume": 5597039.0}, {"date": "2023-01-20", "close": 87.25, "volume": 5567493.0}, {"date": "2023-01-23", "close": 88.97, "volume": 7390256.0}, {"date": "2023-01-24", "close": 89.7, "volume": 7004581.0}, {"date": "2023-01-25", "close": 89.64, "volume": 5896812.0}, {"date": "2023-01-26", "close": 89.83, "volume": 7302869.0}, {"date": "2023-01-27", "close": 88.99, "volume": 5676836.0}, {"date": "2023-01-30", "close": 87.35, "volume": 6255306.0}, {"date": "2023-01-31", "close": 88.46, "volume": 6200413.0}, {"date": "2023-02-01", "close": 90.05, "volume": 6141252.0}, {"date": "2023-02-02", "close": 89.38, "volume": 8269151.0}, {"date": "2023-02-03", "close": 89.62, "volume": 5671823.0}, {"date": "2023-02-06", "close": 88.53, "volume": 4097311.0}, {"date": "2023-02-07", "close": 87.74, "volume": 9226071.0}, {"date": "2023-02-08", "close": 86.69, "volume": 7624398.0}, {"date": "2023-02-09", "close": 86.65, "volume": 4960391.0}, {"date": "2023-02-10", "close": 87.14, "volume": 5318403.0}, {"date": "2023-02-13", "close": 89.42, "volume": 5560902.0}, {"date": "2023-02-14", "close": 89.09, "volume": 7484776.0}, {"date": "2023-02-15", "close": 88.34, "volume": 4330547.0}, {"date": "2023-02-16", "close": 87.72, "volume": 5942533.0}, {"date": "2023-02-17", "close": 87.28, "volume": 6398487.0}, {"date": "2023-02-21", "close": 86.2, "volume": 5260328.0}, {"date": "2023-02-22", "close": 86.32, "volume": 5840102.0}, {"date": "2023-02-23", "close": 88.58, "volume": 8637135.0}, {"date": "2023-02-24", "close": 88.66, "volume": 7659188.0}, {"date": "2023-02-27", "close": 87.96, "volume": 6748861.0}, {"date": "2023-02-28", "close": 87.4, "volume": 7468234.0}, {"date": "2023-03-01", "close": 86.34, "volume": 5119757.0}, {"date": "2023-03-02", "close": 86.97, "volume": 5293599.0}, {"date": "2023-03-03", "close": 89.25, "volume": 5498531.0}, {"date": "2023-03-06", "close": 89.74, "volume": 7424800.0}, {"date": "2023-03-07", "close": 88.36, "volume": 5382366.0}, {"date": "2023-03-08", "close": 88.49, "volume": 5159208.0}, {"date": "2023-03-09", "close": 86.87, "volume": 10572290.0}, {"date": "2023-03-10", "close": 84.07, "volume": 16029350.0}, {"date": "2023-03-13", "close": 84.93, "volume": 10299940.0}, {"date": "2023-03-14", "close": 84.56, "volume": 8732248.0}, {"date": "2023-03-15", "close": 82.98, "volume": 11463010.0}, {"date": "2023-03-16", "close": 84.82, "volume": 10149160.0}, {"date": "2023-03-17", "close": 85.26, "volume": 13066030.0}, {"date": "2023-03-20", "close": 86.96, "volume": 9177289.0}, {"date": "2023-03-21", "close": 87.58, "volume": 6683731.0}, {"date": "2023-03-22", "close": 87.9, "volume": 7233663.0}, {"date": "2023-03-23", "close": 87.78, "volume": 10747140.0}, {"date": "2023-03-24", "close": 88.01, "volume": 5852248.0}, {"date": "2023-03-27", "close": 90.14, "volume": 8170050.0}, {"date": "2023-03-28", "close": 89.85, "volume": 6378927.0}, {"date": "2023-03-29", "close": 90.62, "volume": 5233647.0}, {"date": "2023-03-30", "close": 90.51, "volume": 5640690.0}, {"date": "2023-03-31", "close": 92.92, "volume": 10476330.0}, {"date": "2023-04-03", "close": 93.92, "volume": 8410872.0}, {"date": "2023-04-04", "close": 94.0, "volume": 6651475.0}, {"date": "2023-04-05", "close": 94.89, "volume": 7478750.0}, {"date": "2023-04-06", "close": 95.92, "volume": 9146244.0}, {"date": "2023-04-10", "close": 93.76, "volume": 8681735.0}, {"date": "2023-04-11", "close": 93.97, "volume": 8196049.0}, {"date": "2023-04-12", "close": 93.9, "volume": 8040306.0}, {"date": "2023-04-13", "close": 95.55, "volume": 6240215.0}, {"date": "2023-04-14", "close": 95.71, "volume": 6485060.0}, {"date": "2023-04-17", "close": 95.59, "volume": 4772486.0}, {"date": "2023-04-18", "close": 96.47, "volume": 7219366.0}, {"date": "2023-04-19", "close": 95.81, "volume": 4766371.0}, {"date": "2023-04-20", "close": 94.83, "volume": 5815527.0}, {"date": "2023-04-21", "close": 95.15, "volume": 7335787.0}, {"date": "2023-04-24", "close": 95.44, "volume": 4901783.0}, {"date": "2023-04-25", "close": 94.06, "volume": 5768842.0}, {"date": "2023-04-26", "close": 93.71, "volume": 6395726.0}, {"date": "2023-04-27", "close": 95.04, "volume": 5615746.0}, {"date": "2023-04-28", "close": 94.72, "volume": 8498551.0}, {"date": "2023-05-01", "close": 94.87, "volume": 5459865.0}, {"date": "2023-05-02", "close": 94.8, "volume": 5995080.0}, {"date": "2023-05-03", "close": 94.78, "volume": 6744810.0}, {"date": "2023-05-04", "close": 94.97, "volume": 5038200.0}, {"date": "2023-05-05", "close": 96.97, "volume": 8068571.0}, {"date": "2023-05-08", "close": 96.79, "volume": 5314753.0}, {"date": "2023-05-09", "close": 96.14, "volume": 6333498.0}, {"date": "2023-05-10", "close": 97.52, "volume": 5935280.0}, {"date": "2023-05-11", "close": 97.44, "volume": 5144541.0}, {"date": "2023-05-12", "close": 97.85, "volume": 4994703.0}, {"date": "2023-05-15", "close": 97.26, "volume": 4443811.0}, {"date": "2023-05-16", "close": 98.25, "volume": 6898204.0}, {"date": "2023-05-17", "close": 99.77, "volume": 9436009.0}, {"date": "2023-05-18", "close": 102.34, "volume": 10005730.0}, {"date": "2023-05-19", "close": 102.84, "volume": 8560257.0}, {"date": "2023-05-22", "close": 101.77, "volume": 5890481.0}, {"date": "2023-05-23", "close": 98.54, "volume": 10047260.0}, {"date": "2023-05-24", "close": 98.32, "volume": 6815861.0}, {"date": "2023-05-25", "close": 104.29, "volume": 16729610.0}, {"date": "2023-05-26", "close": 104.08, "volume": 13994060.0}, {"date": "2023-05-30", "close": 105.15, "volume": 10296710.0}, {"date": "2023-05-31", "close": 105.94, "volume": 13713520.0}, {"date": "2023-06-01", "close": 105.99, "volume": 7835885.0}, {"date": "2023-06-02", "close": 105.89, "volume": 8652377.0}, {"date": "2023-06-05", "close": 106.93, "volume": 7441981.0}, {"date": "2023-06-06", "close": 107.1, "volume": 7022994.0}, {"date": "2023-06-07", "close": 105.25, "volume": 9842484.0}, {"date": "2023-06-08", "close": 107.48, "volume": 9529126.0}, {"date": "2023-06-09", "close": 109.85, "volume": 12597070.0}, {"date": "2023-06-12", "close": 116.43, "volume": 39532010.0}, {"date": "2023-06-13", "close": 116.68, "volume": 39190920.0}, {"date": "2023-06-14", "close": 122.27, "volume": 26264250.0}, {"date": "2023-06-15", "close": 126.55, "volume": 27476730.0}, {"date": "2023-06-16", "close": 125.46, "volume": 19514670.0}, {"date": "2023-06-20", "close": 122.04, "volume": 16280340.0}, {"date": "2023-06-21", "close": 122.1, "volume": 17582950.0}, {"date": "2023-06-22", "close": 120.58, "volume": 12204560.0}, {"date": "2023-06-23", "close": 118.64, "volume": 19734340.0}, {"date": "2023-06-26", "close": 116.78, "volume": 8987034.0}, {"date": "2023-06-27", "close": 117.84, "volume": 6970419.0}, {"date": "2023-06-28", "close": 116.53, "volume": 9240450.0}, {"date": "2023-06-29", "close": 117.78, "volume": 9234347.0}, {"date": "2023-06-30", "close": 119.09, "volume": 13703100.0}, {"date": "2023-07-03", "close": 117.15, "volume": 4284699.0}, {"date": "2023-07-05", "close": 115.96, "volume": 8471859.0}, {"date": "2023-07-06", "close": 115.45, "volume": 7987217.0}, {"date": "2023-07-07", "close": 114.61, "volume": 7001618.0}, {"date": "2023-07-10", "close": 114.38, "volume": 6931013.0}, {"date": "2023-07-11", "close": 114.88, "volume": 6118606.0}, {"date": "2023-07-12", "close": 116.02, "volume": 11011590.0}, {"date": "2023-07-13", "close": 117.45, "volume": 9359604.0}, {"date": "2023-07-14", "close": 119.27, "volume": 7723843.0}, {"date": "2023-07-17", "close": 118.89, "volume": 6736825.0}, {"date": "2023-07-18", "close": 120.77, "volume": 8906658.0}, {"date": "2023-07-19", "close": 118.69, "volume": 7609014.0}, {"date": "2023-07-20", "close": 115.88, "volume": 12913030.0}, {"date": "2023-07-21", "close": 117.65, "volume": 9159643.0}, {"date": "2023-07-24", "close": 118.07, "volume": 6200393.0}, {"date": "2023-07-25", "close": 117.95, "volume": 6266278.0}, {"date": "2023-07-26", "close": 115.5, "volume": 8159988.0}, {"date": "2023-07-27", "close": 116.4, "volume": 7843027.0}, {"date": "2023-07-28", "close": 115.99, "volume": 6912012.0}, {"date": "2023-07-31", "close": 117.23, "volume": 6708458.0}, {"date": "2023-08-01", "close": 117.91, "volume": 5250652.0}, {"date": "2023-08-02", "close": 115.71, "volume": 6387789.0}, {"date": "2023-08-03", "close": 114.55, "volume": 5215848.0}, {"date": "2023-08-04", "close": 114.44, "volume": 5579319.0}, {"date": "2023-08-07", "close": 116.1, "volume": 7347041.0}, {"date": "2023-08-08", "close": 115.23, "volume": 4694781.0}, {"date": "2023-08-09", "close": 113.1, "volume": 6542427.0}, {"date": "2023-08-10", "close": 112.99, "volume": 6004125.0}, {"date": "2023-08-11", "close": 113.06, "volume": 5288879.0}, {"date": "2023-08-14", "close": 115.57, "volume": 6494216.0}, {"date": "2023-08-15", "close": 117.29, "volume": 10412160.0}, {"date": "2023-08-16", "close": 115.34, "volume": 5721951.0}, {"date": "2023-08-17", "close": 114.88, "volume": 6183897.0}, {"date": "2023-08-18", "close": 116.46, "volume": 9412775.0}, {"date": "2023-08-21", "close": 116.59, "volume": 5811160.0}, {"date": "2023-08-22", "close": 116.54, "volume": 4961062.0}, {"date": "2023-08-23", "close": 117.84, "volume": 16517290.0}, {"date": "2023-08-24", "close": 112.91, "volume": 11995890.0}, {"date": "2023-08-25", "close": 116.06, "volume": 8758141.0}, {"date": "2023-08-28", "close": 116.84, "volume": 4514753.0}, {"date": "2023-08-29", "close": 120.65, "volume": 11920540.0}, {"date": "2023-08-30", "close": 121.12, "volume": 5601778.0}, {"date": "2023-08-31", "close": 120.39, "volume": 9109806.0}, {"date": "2023-09-01", "close": 120.93, "volume": 6190045.0}, {"date": "2023-09-05", "close": 123.98, "volume": 11089640.0}, {"date": "2023-09-06", "close": 124.33, "volume": 8728483.0}, {"date": "2023-09-07", "close": 125.09, "volume": 11864400.0}, {"date": "2023-09-08", "close": 126.32, "volume": 10612970.0}, {"date": "2023-09-11", "close": 126.71, "volume": 22155560.0}, {"date": "2023-09-12", "close": 109.61, "volume": 68605750.0}, {"date": "2023-09-13", "close": 111.84, "volume": 27170950.0}, {"date": "2023-09-14", "close": 113.66, "volume": 19849650.0}, {"date": "2023-09-15", "close": 113.91, "volume": 23215010.0}, {"date": "2023-09-18", "close": 112.21, "volume": 11744060.0}, {"date": "2023-09-19", "close": 112.77, "volume": 9536119.0}, {"date": "2023-09-20", "close": 112.87, "volume": 8779955.0}, {"date": "2023-09-21", "close": 109.43, "volume": 12653520.0}, {"date": "2023-09-22", "close": 109.03, "volume": 11152050.0}, {"date": "2023-09-25", "close": 108.3, "volume": 8410012.0}, {"date": "2023-09-26", "close": 104.88, "volume": 13209050.0}, {"date": "2023-09-27", "close": 104.62, "volume": 8916439.0}, {"date": "2023-09-28", "close": 106.15, "volume": 7373621.0}, {"date": "2023-09-29", "close": 105.92, "volume": 7299109.0}, {"date": "2023-10-02", "close": 106.71, "volume": 5963457.0}, {"date": "2023-10-03", "close": 104.52, "volume": 8783327.0}, {"date": "2023-10-04", "close": 107.08, "volume": 8842650.0}, {"date": "2023-10-05", "close": 108.35, "volume": 7651479.0}, {"date": "2023-10-06", "close": 109.96, "volume": 8246950.0}, {"date": "2023-10-09", "close": 110.32, "volume": 6012363.0}, {"date": "2023-10-10", "close": 109.71, "volume": 6910436.0}, {"date": "2023-10-11", "close": 109.64, "volume": 5641686.0}, {"date": "2023-10-12", "close": 109.11, "volume": 6598533.0}, {"date": "2023-10-13", "close": 108.25, "volume": 5882175.0}, {"date": "2023-10-16", "close": 108.71, "volume": 5487985.0}, {"date": "2023-10-17", "close": 109.04, "volume": 5261788.0}, {"date": "2023-10-18", "close": 108.25, "volume": 5123946.0}, {"date": "2023-10-19", "close": 108.34, "volume": 7989244.0}, {"date": "2023-10-20", "close": 101.85, "volume": 21831360.0}, {"date": "2023-10-23", "close": 103.66, "volume": 10722580.0}, {"date": "2023-10-24", "close": 103.2, "volume": 6173992.0}, {"date": "2023-10-25", "close": 101.43, "volume": 7081685.0}, {"date": "2023-10-26", "close": 100.4, "volume": 7565581.0}, {"date": "2023-10-27", "close": 100.99, "volume": 5207854.0}, {"date": "2023-10-30", "close": 101.65, "volume": 5433719.0}, {"date": "2023-10-31", "close": 103.4, "volume": 6258385.0}, {"date": "2023-11-01", "close": 105.75, "volume": 8602440.0}, {"date": "2023-11-02", "close": 106.87, "volume": 5918301.0}, {"date": "2023-11-03", "close": 108.05, "volume": 7280025.0}, {"date": "2023-11-06", "close": 109.11, "volume": 6062799.0}, {"date": "2023-11-07", "close": 108.99, "volume": 7412638.0}, {"date": "2023-11-08", "close": 112.33, "volume": 10994910.0}, {"date": "2023-11-09", "close": 112.18, "volume": 6853941.0}, {"date": "2023-11-10", "close": 113.07, "volume": 5243795.0}, {"date": "2023-11-13", "close": 114.15, "volume": 5740466.0}, {"date": "2023-11-14", "close": 116.1, "volume": 6733655.0}, {"date": "2023-11-15", "close": 114.06, "volume": 7386240.0}, {"date": "2023-11-16", "close": 114.67, "volume": 7476084.0}, {"date": "2023-11-17", "close": 115.36, "volume": 4793121.0}, {"date": "2023-11-20", "close": 116.92, "volume": 5729247.0}, {"date": "2023-11-21", "close": 116.08, "volume": 5995308.0}, {"date": "2023-11-22", "close": 116.24, "volume": 4344743.0}, {"date": "2023-11-24", "close": 116.25, "volume": 2168187.0}, {"date": "2023-11-27", "close": 116.47, "volume": 5165309.0}, {"date": "2023-11-28", "close": 116.24, "volume": 4892619.0}, {"date": "2023-11-29", "close": 116.21, "volume": 6127312.0}, {"date": "2023-11-30", "close": 116.21, "volume": 11075590.0}, {"date": "2023-12-01", "close": 117.16, "volume": 5739833.0}, {"date": "2023-12-04", "close": 115.78, "volume": 5587538.0}, {"date": "2023-12-05", "close": 114.53, "volume": 5913562.0}, {"date": "2023-12-06", "close": 112.03, "volume": 7815722.0}, {"date": "2023-12-07", "close": 112.87, "volume": 6772848.0}, {"date": "2023-12-08", "close": 113.61, "volume": 7765999.0}, {"date": "2023-12-11", "close": 115.13, "volume": 19544240.0}, {"date": "2023-12-12", "close": 100.81, "volume": 57666470.0}, {"date": "2023-12-13", "close": 102.99, "volume": 29392210.0}, {"date": "2023-12-14", "close": 100.31, "volume": 22865160.0}, {"date": "2023-12-15", "close": 103.32, "volume": 30212320.0}, {"date": "2023-12-18", "close": 105.0, "volume": 13473120.0}, {"date": "2023-12-19", "close": 106.25, "volume": 10108510.0}, {"date": "2023-12-20", "close": 104.15, "volume": 9241956.0}, {"date": "2023-12-21", "close": 105.86, "volume": 8168010.0}, {"date": "2023-12-22", "close": 106.2, "volume": 5680031.0}, {"date": "2023-12-26", "close": 106.19, "volume": 5767415.0}, {"date": "2023-12-27", "close": 105.94, "volume": 5627364.0}, {"date": "2023-12-28", "close": 106.25, "volume": 5689057.0}, {"date": "2023-12-29", "close": 105.43, "volume": 6899695.0}, {"date": "2024-01-02", "close": 104.06, "volume": 9597500.0}, {"date": "2024-01-03", "close": 102.46, "volume": 9455569.0}, {"date": "2024-01-04", "close": 102.59, "volume": 6822299.0}, {"date": "2024-01-05", "close": 102.73, "volume": 6133770.0}, {"date": "2024-01-08", "close": 104.66, "volume": 7038658.0}, {"date": "2024-01-09", "close": 103.63, "volume": 6725200.0}, {"date": "2024-01-10", "close": 103.92, "volume": 7270545.0}, {"date": "2024-01-11", "close": 104.77, "volume": 6118998.0}, {"date": "2024-01-12", "close": 106.6, "volume": 9703848.0}, {"date": "2024-01-16", "close": 106.57, "volume": 7547241.0}, {"date": "2024-01-17", "close": 106.43, "volume": 7771460.0}, {"date": "2024-01-18", "close": 108.7, "volume": 10362280.0}, {"date": "2024-01-19", "close": 109.67, "volume": 11163770.0}, {"date": "2024-01-22", "close": 110.1, "volume": 7485307.0}, {"date": "2024-01-23", "close": 111.83, "volume": 9185921.0}, {"date": "2024-01-24", "close": 114.31, "volume": 11702700.0}, {"date": "2024-01-25", "close": 115.0, "volume": 8877205.0}, {"date": "2024-01-26", "close": 114.64, "volume": 5541900.0}, {"date": "2024-01-29", "close": 113.75, "volume": 7014424.0}, {"date": "2024-01-30", "close": 114.16, "volume": 8231882.0}, {"date": "2024-01-31", "close": 111.7, "volume": 7386705.0}, {"date": "2024-02-01", "close": 115.53, "volume": 7882168.0}, {"date": "2024-02-02", "close": 115.79, "volume": 6499594.0}, {"date": "2024-02-05", "close": 116.39, "volume": 8084508.0}, {"date": "2024-02-06", "close": 115.3, "volume": 4639268.0}, {"date": "2024-02-07", "close": 117.27, "volume": 7672882.0}, {"date": "2024-02-08", "close": 116.68, "volume": 4472770.0}, {"date": "2024-02-09", "close": 116.64, "volume": 5787142.0}, {"date": "2024-02-12", "close": 115.84, "volume": 5439629.0}, {"date": "2024-02-13", "close": 113.68, "volume": 8171722.0}, {"date": "2024-02-14", "close": 114.26, "volume": 5946116.0}, {"date": "2024-02-15", "close": 112.78, "volume": 8455623.0}, {"date": "2024-02-16", "close": 111.31, "volume": 8936016.0}, {"date": "2024-02-20", "close": 108.45, "volume": 10975640.0}, {"date": "2024-02-21", "close": 108.16, "volume": 7867610.0}, {"date": "2024-02-22", "close": 111.01, "volume": 8957789.0}, {"date": "2024-02-23", "close": 111.95, "volume": 7504506.0}, {"date": "2024-02-26", "close": 110.97, "volume": 6342943.0}, {"date": "2024-02-27", "close": 111.38, "volume": 6593144.0}, {"date": "2024-02-28", "close": 111.68, "volume": 5278179.0}, {"date": "2024-02-29", "close": 111.68, "volume": 12193860.0}, {"date": "2024-03-01", "close": 113.78, "volume": 7605145.0}, {"date": "2024-03-04", "close": 114.06, "volume": 6588062.0}, {"date": "2024-03-05", "close": 110.94, "volume": 8241978.0}, {"date": "2024-03-06", "close": 112.27, "volume": 6706372.0}, {"date": "2024-03-07", "close": 114.54, "volume": 7670135.0}, {"date": "2024-03-08", "close": 112.42, "volume": 8312943.0}, {"date": "2024-03-11", "close": 114.13, "volume": 20438340.0}, {"date": "2024-03-12", "close": 127.54, "volume": 48536080.0}, {"date": "2024-03-13", "close": 125.52, "volume": 15870350.0}, {"date": "2024-03-14", "close": 125.53, "volume": 10965900.0}, {"date": "2024-03-15", "close": 125.54, "volume": 17844880.0}, {"date": "2024-03-18", "close": 127.8, "volume": 12231420.0}, {"date": "2024-03-19", "close": 129.19, "volume": 10220950.0}, {"date": "2024-03-20", "close": 129.24, "volume": 8373330.0}, {"date": "2024-03-21", "close": 129.01, "volume": 17842360.0}, {"date": "2024-03-22", "close": 127.79, "volume": 6659950.0}, {"date": "2024-03-25", "close": 126.08, "volume": 7446068.0}, {"date": "2024-03-26", "close": 126.47, "volume": 7063930.0}, {"date": "2024-03-27", "close": 125.27, "volume": 8115884.0}, {"date": "2024-03-28", "close": 125.61, "volume": 6587431.0}, {"date": "2024-04-01", "close": 125.48, "volume": 4133571.0}, {"date": "2024-04-02", "close": 124.34, "volume": 4862415.0}, {"date": "2024-04-03", "close": 126.24, "volume": 7429977.0}, {"date": "2024-04-04", "close": 124.19, "volume": 7588298.0}, {"date": "2024-04-05", "close": 124.9, "volume": 4899499.0}, {"date": "2024-04-08", "close": 124.35, "volume": 6119225.0}, {"date": "2024-04-09", "close": 123.23, "volume": 5564905.0}, {"date": "2024-04-10", "close": 121.75, "volume": 4509869.0}, {"date": "2024-04-11", "close": 123.24, "volume": 7315241.0}, {"date": "2024-04-12", "close": 121.11, "volume": 6196877.0}, {"date": "2024-04-15", "close": 119.88, "volume": 5101455.0}, {"date": "2024-04-16", "close": 120.62, "volume": 6999959.0}, {"date": "2024-04-17", "close": 118.67, "volume": 5366587.0}, {"date": "2024-04-18", "close": 116.0, "volume": 6662406.0}, {"date": "2024-04-19", "close": 114.88, "volume": 8251495.0}, {"date": "2024-04-22", "close": 114.53, "volume": 7125490.0}, {"date": "2024-04-23", "close": 115.09, "volume": 5494823.0}, {"date": "2024-04-24", "close": 115.34, "volume": 5791761.0}, {"date": "2024-04-25", "close": 114.89, "volume": 6796627.0}, {"date": "2024-04-26", "close": 117.21, "volume": 8355111.0}, {"date": "2024-04-29", "close": 116.49, "volume": 5190565.0}, {"date": "2024-04-30", "close": 113.75, "volume": 6234710.0}, {"date": "2024-05-01", "close": 114.63, "volume": 5583638.0}, {"date": "2024-05-02", "close": 114.96, "volume": 5001045.0}, {"date": "2024-05-03", "close": 115.8, "volume": 4484976.0}, {"date": "2024-05-06", "close": 118.34, "volume": 6052397.0}, {"date": "2024-05-07", "close": 117.93, "volume": 6437743.0}, {"date": "2024-05-08", "close": 117.39, "volume": 4635960.0}, {"date": "2024-05-09", "close": 116.64, "volume": 3236316.0}, {"date": "2024-05-10", "close": 116.67, "volume": 4122531.0}, {"date": "2024-05-13", "close": 116.37, "volume": 4139953.0}, {"date": "2024-05-14", "close": 120.87, "volume": 17811220.0}, {"date": "2024-05-15", "close": 121.63, "volume": 6604632.0}, {"date": "2024-05-16", "close": 122.16, "volume": 5159256.0}, {"date": "2024-05-17", "close": 123.5, "volume": 6179367.0}, {"date": "2024-05-20", "close": 124.52, "volume": 5989022.0}, {"date": "2024-05-21", "close": 124.63, "volume": 5549456.0}, {"date": "2024-05-22", "close": 124.6, "volume": 5705042.0}, {"date": "2024-05-23", "close": 124.09, "volume": 6108584.0}, {"date": "2024-05-24", "close": 122.91, "volume": 7173435.0}, {"date": "2024-05-28", "close": 124.49, "volume": 6911394.0}, {"date": "2024-05-29", "close": 123.74, "volume": 4735091.0}, {"date": "2024-05-30", "close": 117.09, "volume": 10851550.0}, {"date": "2024-05-31", "close": 117.19, "volume": 12755640.0}, {"date": "2024-06-03", "close": 119.28, "volume": 7256308.0}, {"date": "2024-06-04", "close": 120.07, "volume": 7367975.0}, {"date": "2024-06-05", "close": 122.63, "volume": 5973706.0}, {"date": "2024-06-06", "close": 123.5, "volume": 7347249.0}, {"date": "2024-06-07", "close": 125.92, "volume": 11544960.0}, {"date": "2024-06-10", "close": 124.5, "volume": 10190450.0}, {"date": "2024-06-11", "close": 123.88, "volume": 18373940.0}, {"date": "2024-06-12", "close": 140.38, "volume": 40871320.0}, {"date": "2024-06-13", "close": 139.85, "volume": 13733250.0}, {"date": "2024-06-14", "close": 138.13, "volume": 11330790.0}, {"date": "2024-06-17", "close": 141.31, "volume": 11232750.0}, {"date": "2024-06-18", "close": 144.64, "volume": 11629400.0}, {"date": "2024-06-20", "close": 142.91, "volume": 8940005.0}, {"date": "2024-06-21", "close": 141.5, "volume": 14930880.0}, {"date": "2024-06-24", "close": 139.89, "volume": 7793293.0}, {"date": "2024-06-25", "close": 139.17, "volume": 8469641.0}, {"date": "2024-06-26", "close": 138.23, "volume": 8036309.0}, {"date": "2024-06-27", "close": 140.18, "volume": 7518199.0}, {"date": "2024-06-28", "close": 141.2, "volume": 25814820.0}, {"date": "2024-07-01", "close": 143.09, "volume": 6552353.0}, {"date": "2024-07-02", "close": 143.28, "volume": 5920529.0}, {"date": "2024-07-03", "close": 144.38, "volume": 3560778.0}, {"date": "2024-07-05", "close": 144.83, "volume": 5365527.0}, {"date": "2024-07-08", "close": 145.03, "volume": 8622633.0}, {"date": "2024-07-09", "close": 140.68, "volume": 14340040.0}, {"date": "2024-07-10", "close": 142.07, "volume": 6350258.0}, {"date": "2024-07-11", "close": 142.76, "volume": 5246402.0}, {"date": "2024-07-12", "close": 144.77, "volume": 7361770.0}, {"date": "2024-07-15", "close": 143.07, "volume": 8687837.0}, {"date": "2024-07-16", "close": 142.61, "volume": 7181470.0}, {"date": "2024-07-17", "close": 139.26, "volume": 9157003.0}, {"date": "2024-07-18", "close": 138.03, "volume": 5998726.0}, {"date": "2024-07-19", "close": 138.56, "volume": 6111941.0}, {"date": "2024-07-22", "close": 140.17, "volume": 5387176.0}, {"date": "2024-07-23", "close": 143.11, "volume": 6697410.0}, {"date": "2024-07-24", "close": 138.77, "volume": 8018807.0}, {"date": "2024-07-25", "close": 137.82, "volume": 7654625.0}, {"date": "2024-07-26", "close": 139.01, "volume": 5139377.0}, {"date": "2024-07-29", "close": 138.31, "volume": 4054647.0}, {"date": "2024-07-30", "close": 135.67, "volume": 6505701.0}, {"date": "2024-07-31", "close": 139.45, "volume": 7188043.0}, {"date": "2024-08-01", "close": 137.51, "volume": 5906808.0}, {"date": "2024-08-02", "close": 133.28, "volume": 8251585.0}, {"date": "2024-08-05", "close": 127.86, "volume": 10354990.0}, {"date": "2024-08-06", "close": 128.21, "volume": 8373891.0}, {"date": "2024-08-07", "close": 125.9, "volume": 8617652.0}, {"date": "2024-08-08", "close": 128.96, "volume": 6243219.0}, {"date": "2024-08-09", "close": 132.06, "volume": 5597278.0}, {"date": "2024-08-12", "close": 132.58, "volume": 5600826.0}, {"date": "2024-08-13", "close": 134.26, "volume": 4324038.0}, {"date": "2024-08-14", "close": 135.6, "volume": 4044630.0}, {"date": "2024-08-15", "close": 136.93, "volume": 4698128.0}, {"date": "2024-08-16", "close": 137.47, "volume": 4893787.0}, {"date": "2024-08-19", "close": 137.92, "volume": 3641585.0}, {"date": "2024-08-20", "close": 139.17, "volume": 3738261.0}, {"date": "2024-08-21", "close": 140.2, "volume": 3776768.0}, {"date": "2024-08-22", "close": 138.08, "volume": 5162189.0}, {"date": "2024-08-23", "close": 139.19, "volume": 4544571.0}, {"date": "2024-08-26", "close": 138.9, "volume": 2729605.0}, {"date": "2024-08-27", "close": 138.48, "volume": 3872342.0}, {"date": "2024-08-28", "close": 137.88, "volume": 3022639.0}, {"date": "2024-08-29", "close": 139.42, "volume": 4588361.0}, {"date": "2024-08-30", "close": 141.29, "volume": 7980679.0}, {"date": "2024-09-03", "close": 139.5, "volume": 6831174.0}, {"date": "2024-09-04", "close": 140.75, "volume": 6243325.0}, {"date": "2024-09-05", "close": 142.61, "volume": 8733246.0}, {"date": "2024-09-06", "close": 141.81, "volume": 11154800.0}, {"date": "2024-09-09", "close": 139.89, "volume": 20233430.0}, {"date": "2024-09-10", "close": 155.89, "volume": 37374210.0}, {"date": "2024-09-11", "close": 157.18, "volume": 12630120.0}, {"date": "2024-09-12", "close": 161.38, "volume": 16352050.0}, {"date": "2024-09-13", "close": 162.03, "volume": 25727810.0}, {"date": "2024-09-16", "close": 170.33, "volume": 27384370.0}, {"date": "2024-09-17", "close": 167.47, "volume": 12580110.0}, {"date": "2024-09-18", "close": 164.53, "volume": 12274410.0}, {"date": "2024-09-19", "close": 167.59, "volume": 10075880.0}, {"date": "2024-09-20", "close": 168.0, "volume": 12187740.0}, {"date": "2024-09-23", "close": 165.95, "volume": 7916081.0}, {"date": "2024-09-24", "close": 165.8, "volume": 6155076.0}, {"date": "2024-09-25", "close": 166.28, "volume": 7142437.0}, {"date": "2024-09-26", "close": 168.1, "volume": 7096842.0}, {"date": "2024-09-27", "close": 168.74, "volume": 8974377.0}, {"date": "2024-09-30", "close": 170.4, "volume": 10218970.0}, {"date": "2024-10-01", "close": 167.16, "volume": 7595053.0}, {"date": "2024-10-02", "close": 167.71, "volume": 7073025.0}, {"date": "2024-10-03", "close": 166.86, "volume": 4735708.0}, {"date": "2024-10-04", "close": 170.86, "volume": 6389504.0}, {"date": "2024-10-07", "close": 169.97, "volume": 6790956.0}, {"date": "2024-10-08", "close": 174.37, "volume": 7845377.0}, {"date": "2024-10-09", "close": 178.29, "volume": 8120894.0}, {"date": "2024-10-10", "close": 175.41, "volume": 7115887.0}, {"date": "2024-10-11", "close": 175.77, "volume": 5869413.0}, {"date": "2024-10-14", "close": 176.12, "volume": 4688662.0}, {"date": "2024-10-15", "close": 174.09, "volume": 5848630.0}, {"date": "2024-10-16", "close": 174.77, "volume": 6383034.0}, {"date": "2024-10-17", "close": 175.68, "volume": 5473951.0}, {"date": "2024-10-18", "close": 174.69, "volume": 5001257.0}, {"date": "2024-10-21", "close": 173.76, "volume": 4198362.0}, {"date": "2024-10-22", "close": 175.31, "volume": 5510114.0}, {"date": "2024-10-23", "close": 173.1, "volume": 4830414.0}, {"date": "2024-10-24", "close": 174.38, "volume": 3488036.0}, {"date": "2024-10-25", "close": 173.52, "volume": 3674717.0}, {"date": "2024-10-28", "close": 172.42, "volume": 4329971.0}, {"date": "2024-10-29", "close": 173.43, "volume": 4122913.0}, {"date": "2024-10-30", "close": 174.56, "volume": 5822451.0}, {"date": "2024-10-31", "close": 167.84, "volume": 9477476.0}, {"date": "2024-11-01", "close": 170.02, "volume": 5680595.0}, {"date": "2024-11-04", "close": 169.59, "volume": 4804405.0}, {"date": "2024-11-05", "close": 171.78, "volume": 5456754.0}, {"date": "2024-11-06", "close": 181.24, "volume": 11084990.0}, {"date": "2024-11-07", "close": 186.37, "volume": 7759399.0}, {"date": "2024-11-08", "close": 189.25, "volume": 8520419.0}, {"date": "2024-11-11", "close": 189.13, "volume": 5973638.0}, {"date": "2024-11-12", "close": 189.58, "volume": 6629891.0}, {"date": "2024-11-13", "close": 189.63, "volume": 5695426.0}, {"date": "2024-11-14", "close": 187.05, "volume": 7804318.0}, {"date": "2024-11-15", "close": 183.74, "volume": 8986276.0}, {"date": "2024-11-18", "close": 185.73, "volume": 6291406.0}, {"date": "2024-11-19", "close": 188.9, "volume": 8116958.0}, {"date": "2024-11-20", "close": 190.75, "volume": 4860222.0}, {"date": "2024-11-21", "close": 192.43, "volume": 11394260.0}, {"date": "2024-11-22", "close": 192.29, "volume": 6879447.0}, {"date": "2024-11-25", "close": 187.99, "volume": 15138470.0}, {"date": "2024-11-26", "close": 190.37, "volume": 6427210.0}, {"date": "2024-11-27", "close": 182.7, "volume": 8368797.0}, {"date": "2024-11-29", "close": 184.84, "volume": 4628044.0}, {"date": "2024-12-02", "close": 181.41, "volume": 8859696.0}, {"date": "2024-12-03", "close": 182.89, "volume": 8917062.0}, {"date": "2024-12-04", "close": 188.19, "volume": 8906283.0}, {"date": "2024-12-05", "close": 186.24, "volume": 6398073.0}, {"date": "2024-12-06", "close": 191.69, "volume": 10503380.0}, {"date": "2024-12-09", "close": 190.45, "volume": 20157960.0}, {"date": "2024-12-10", "close": 177.74, "volume": 26502020.0}, {"date": "2024-12-11", "close": 178.58, "volume": 13188710.0}, {"date": "2024-12-12", "close": 175.32, "volume": 8154218.0}, {"date": "2024-12-13", "close": 173.39, "volume": 8351106.0}, {"date": "2024-12-16", "close": 171.23, "volume": 9571955.0}, {"date": "2024-12-17", "close": 169.71, "volume": 8940204.0}, {"date": "2024-12-18", "close": 165.41, "volume": 8817934.0}, {"date": "2024-12-19", "close": 168.79, "volume": 8386394.0}, {"date": "2024-12-20", "close": 169.66, "volume": 13810530.0}, {"date": "2024-12-23", "close": 169.14, "volume": 6518229.0}, {"date": "2024-12-24", "close": 171.41, "volume": 2451547.0}, {"date": "2024-12-26", "close": 171.68, "volume": 4103882.0}, {"date": "2024-12-27", "close": 168.96, "volume": 4344287.0}, {"date": "2024-12-30", "close": 166.91, "volume": 5254833.0}, {"date": "2024-12-31", "close": 166.64, "volume": 4307524.0}, {"date": "2025-01-02", "close": 166.03, "volume": 5365667.0}, {"date": "2025-01-03", "close": 166.32, "volume": 5878052.0}, {"date": "2025-01-06", "close": 165.69, "volume": 6845373.0}, {"date": "2025-01-07", "close": 162.03, "volume": 7712222.0}, {"date": "2025-01-08", "close": 163.14, "volume": 7596214.0}, {"date": "2025-01-10", "close": 154.5, "volume": 13593880.0}, {"date": "2025-01-13", "close": 153.92, "volume": 8828492.0}, {"date": "2025-01-14", "close": 156.31, "volume": 7410242.0}, {"date": "2025-01-15", "close": 158.31, "volume": 10701230.0}, {"date": "2025-01-16", "close": 159.54, "volume": 9210555.0}, {"date": "2025-01-17", "close": 161.03, "volume": 11618280.0}, {"date": "2025-01-21", "close": 172.57, "volume": 30232050.0}, {"date": "2025-01-22", "close": 184.22, "volume": 48028520.0}, {"date": "2025-01-23", "close": 186.47, "volume": 17314650.0}, {"date": "2025-01-24", "close": 183.6, "volume": 12147180.0}, {"date": "2025-01-27", "close": 158.28, "volume": 42201590.0}, {"date": "2025-01-28", "close": 164.0, "volume": 20319300.0}, {"date": "2025-01-29", "close": 162.02, "volume": 9866583.0}, {"date": "2025-01-30", "close": 170.38, "volume": 14981710.0}, {"date": "2025-01-31", "close": 170.06, "volume": 8722470.0}, {"date": "2025-02-03", "close": 168.6, "volume": 8250588.0}, {"date": "2025-02-04", "close": 167.89, "volume": 6776982.0}, {"date": "2025-02-05", "close": 171.66, "volume": 7866650.0}, {"date": "2025-02-06", "close": 172.35, "volume": 7036908.0}, {"date": "2025-02-07", "close": 174.46, "volume": 9991297.0}, {"date": "2025-02-10", "close": 178.92, "volume": 7625900.0}, {"date": "2025-02-11", "close": 177.19, "volume": 6528766.0}, {"date": "2025-02-12", "close": 172.22, "volume": 7454841.0}, {"date": "2025-02-13", "close": 173.86, "volume": 6421673.0}, {"date": "2025-02-14", "close": 174.16, "volume": 7260851.0}, {"date": "2025-02-18", "close": 179.8, "volume": 11430500.0}, {"date": "2025-02-19", "close": 181.52, "volume": 8688500.0}, {"date": "2025-02-20", "close": 176.0, "volume": 8737035.0}, {"date": "2025-02-21", "close": 167.81, "volume": 9713871.0}, {"date": "2025-02-24", "close": 169.96, "volume": 10639050.0}, {"date": "2025-02-25", "close": 168.54, "volume": 8316085.0}, {"date": "2025-02-26", "close": 172.47, "volume": 6915115.0}, {"date": "2025-02-27", "close": 164.76, "volume": 7436810.0}, {"date": "2025-02-28", "close": 166.06, "volume": 12843290.0}, {"date": "2025-03-03", "close": 162.02, "volume": 8081840.0}, {"date": "2025-03-04", "close": 157.47, "volume": 13171900.0}, {"date": "2025-03-05", "close": 161.56, "volume": 7140996.0}, {"date": "2025-03-06", "close": 150.94, "volume": 12321250.0}, {"date": "2025-03-07", "close": 155.16, "volume": 12646490.0}, {"date": "2025-03-10", "close": 148.79, "volume": 21486050.0}, {"date": "2025-03-11", "close": 144.18, "volume": 27200230.0}, {"date": "2025-03-12", "close": 150.89, "volume": 15373850.0}, {"date": "2025-03-13", "close": 147.66, "volume": 14187660.0}, {"date": "2025-03-14", "close": 149.27, "volume": 9329964.0}, {"date": "2025-03-17", "close": 154.01, "volume": 9884994.0}, {"date": "2025-03-18", "close": 149.45, "volume": 9402508.0}, {"date": "2025-03-19", "close": 152.45, "volume": 6909504.0}, {"date": "2025-03-20", "close": 152.72, "volume": 7051615.0}, {"date": "2025-03-21", "close": 152.23, "volume": 17620220.0}, {"date": "2025-03-24", "close": 154.87, "volume": 7848332.0}, {"date": "2025-03-25", "close": 153.93, "volume": 8521249.0}, {"date": "2025-03-26", "close": 147.8, "volume": 13222520.0}, {"date": "2025-03-27", "close": 145.78, "volume": 9148321.0}, {"date": "2025-03-28", "close": 140.87, "volume": 13144490.0}, {"date": "2025-03-31", "close": 139.81, "volume": 15509920.0}, {"date": "2025-04-01", "close": 141.94, "volume": 9518457.0}, {"date": "2025-04-02", "close": 145.86, "volume": 11594430.0}, {"date": "2025-04-03", "close": 137.23, "volume": 14433770.0}, {"date": "2025-04-04", "close": 128.27, "volume": 14986860.0}, {"date": "2025-04-07", "close": 127.16, "volume": 19482650.0}, {"date": "2025-04-08", "close": 124.5, "volume": 11950280.0}, {"date": "2025-04-09", "close": 139.69, "volume": 17761990.0}, {"date": "2025-04-10", "close": 133.35, "volume": 12401560.0}, {"date": "2025-04-11", "close": 132.35, "volume": 10190180.0}, {"date": "2025-04-14", "close": 134.64, "volume": 8217740.0}, {"date": "2025-04-15", "close": 133.94, "volume": 8629959.0}, {"date": "2025-04-16", "close": 129.76, "volume": 8295176.0}, {"date": "2025-04-17", "close": 128.62, "volume": 8925522.0}, {"date": "2025-04-21", "close": 122.82, "volume": 12201230.0}, {"date": "2025-04-22", "close": 127.24, "volume": 11233700.0}, {"date": "2025-04-23", "close": 131.4, "volume": 9528873.0}, {"date": "2025-04-24", "close": 137.51, "volume": 7305887.0}, {"date": "2025-04-25", "close": 138.49, "volume": 5476378.0}, {"date": "2025-04-28", "close": 140.14, "volume": 6985102.0}, {"date": "2025-04-29", "close": 140.79, "volume": 4851458.0}, {"date": "2025-04-30", "close": 140.72, "volume": 9443538.0}, {"date": "2025-05-01", "close": 145.49, "volume": 11525750.0}, {"date": "2025-05-02", "close": 150.73, "volume": 11345980.0}, {"date": "2025-05-05", "close": 149.29, "volume": 5187449.0}, {"date": "2025-05-06", "close": 147.7, "volume": 5108595.0}, {"date": "2025-05-07", "close": 149.37, "volume": 6051937.0}, {"date": "2025-05-08", "close": 150.3, "volume": 6113612.0}, {"date": "2025-05-09", "close": 150.34, "volume": 4707130.0}, {"date": "2025-05-12", "close": 157.22, "volume": 7875461.0}, {"date": "2025-05-13", "close": 162.27, "volume": 11955160.0}, {"date": "2025-05-14", "close": 162.95, "volume": 7499392.0}, {"date": "2025-05-15", "close": 159.4, "volume": 10169220.0}, {"date": "2025-05-16", "close": 160.49, "volume": 8515458.0}, {"date": "2025-05-19", "close": 159.64, "volume": 10268920.0}, {"date": "2025-05-20", "close": 160.31, "volume": 7576418.0}, {"date": "2025-05-21", "close": 157.18, "volume": 6011038.0}, {"date": "2025-05-22", "close": 157.31, "volume": 7603261.0}, {"date": "2025-05-23", "close": 155.97, "volume": 6527516.0}, {"date": "2025-05-27", "close": 161.91, "volume": 6976813.0}, {"date": "2025-05-28", "close": 163.85, "volume": 8090652.0}, {"date": "2025-05-29", "close": 162.9, "volume": 6995831.0}, {"date": "2025-05-30", "close": 165.53, "volume": 17547860.0}, {"date": "2025-06-02", "close": 166.57, "volume": 7165969.0}, {"date": "2025-06-03", "close": 169.14, "volume": 7155281.0}, {"date": "2025-06-04", "close": 168.1, "volume": 6375793.0}, {"date": "2025-06-05", "close": 171.14, "volume": 7710284.0}, {"date": "2025-06-06", "close": 174.02, "volume": 6833674.0}, {"date": "2025-06-09", "close": 177.15, "volume": 9668911.0}, {"date": "2025-06-10", "close": 177.48, "volume": 11056720.0}, {"date": "2025-06-11", "close": 176.38, "volume": 18002910.0}, {"date": "2025-06-12", "close": 199.86, "volume": 54610000.0}, {"date": "2025-06-13", "close": 215.22, "volume": 53707360.0}, {"date": "2025-06-16", "close": 211.1, "volume": 22665300.0}, {"date": "2025-06-17", "close": 208.18, "volume": 17819160.0}, {"date": "2025-06-18", "close": 210.87, "volume": 15055390.0}, {"date": "2025-06-20", "close": 205.17, "volume": 20879100.0}, {"date": "2025-06-23", "close": 207.04, "volume": 13418390.0}, {"date": "2025-06-24", "close": 215.27, "volume": 19030620.0}, {"date": "2025-06-25", "close": 210.72, "volume": 11804600.0}, {"date": "2025-06-26", "close": 212.82, "volume": 10531110.0}, {"date": "2025-06-27", "close": 210.24, "volume": 14127500.0}, {"date": "2025-06-30", "close": 218.63, "volume": 31844230.0}, {"date": "2025-07-01", "close": 218.96, "volume": 16962200.0}, {"date": "2025-07-02", "close": 229.98, "volume": 22326900.0}, {"date": "2025-07-03", "close": 237.32, "volume": 18441380.0}, {"date": "2025-07-07", "close": 232.26, "volume": 16584270.0}, {"date": "2025-07-08", "close": 234.5, "volume": 20401780.0}, {"date": "2025-07-09", "close": 235.81, "volume": 10871630.0}, {"date": "2025-07-10", "close": 235.0, "volume": 11486350.0}, {"date": "2025-07-11", "close": 230.56, "volume": 10208180.0}, {"date": "2025-07-14", "close": 229.28, "volume": 11336970.0}, {"date": "2025-07-15", "close": 234.96, "volume": 10728800.0}, {"date": "2025-07-16", "close": 241.3, "volume": 12597450.0}, {"date": "2025-07-17", "close": 248.75, "volume": 17631330.0}, {"date": "2025-07-18", "close": 245.45, "volume": 9678072.0}, {"date": "2025-07-21", "close": 243.54, "volume": 7348362.0}, {"date": "2025-07-22", "close": 238.11, "volume": 11380870.0}, {"date": "2025-07-23", "close": 241.9, "volume": 7255797.0}, {"date": "2025-07-24", "close": 242.83, "volume": 8237851.0}, {"date": "2025-07-25", "close": 245.12, "volume": 7149571.0}, {"date": "2025-07-28", "close": 247.71, "volume": 6756775.0}, {"date": "2025-07-29", "close": 249.98, "volume": 8415324.0}, {"date": "2025-07-30", "close": 250.6, "volume": 8441378.0}, {"date": "2025-07-31", "close": 253.77, "volume": 15548730.0}, {"date": "2025-08-01", "close": 244.42, "volume": 12718220.0}, {"date": "2025-08-04", "close": 252.53, "volume": 8614784.0}, {"date": "2025-08-05", "close": 255.67, "volume": 11197290.0}, {"date": "2025-08-06", "close": 256.43, "volume": 9930222.0}, {"date": "2025-08-07", "close": 249.39, "volume": 11954220.0}, {"date": "2025-08-08", "close": 250.05, "volume": 8313278.0}, {"date": "2025-08-11", "close": 252.68, "volume": 9012112.0}, {"date": "2025-08-12", "close": 253.86, "volume": 10001710.0}, {"date": "2025-08-13", "close": 244.18, "volume": 14182080.0}, {"date": "2025-08-14", "close": 244.96, "volume": 10285560.0}, {"date": "2025-08-15", "close": 248.28, "volume": 11553990.0}, {"date": "2025-08-18", "close": 249.07, "volume": 6759921.0}, {"date": "2025-08-19", "close": 234.62, "volume": 16819250.0}, {"date": "2025-08-20", "close": 235.06, "volume": 11256420.0}, {"date": "2025-08-21", "close": 233.16, "volume": 7403128.0}, {"date": "2025-08-22", "close": 236.37, "volume": 9343637.0}, {"date": "2025-08-25", "close": 235.41, "volume": 6308625.0}, {"date": "2025-08-26", "close": 234.21, "volume": 11805200.0}, {"date": "2025-08-27", "close": 235.81, "volume": 5637590.0}, {"date": "2025-08-28", "close": 240.32, "volume": 8691548.0}, {"date": "2025-08-29", "close": 226.13, "volume": 16618640.0}, {"date": "2025-09-02", "close": 225.3, "volume": 10461900.0}, {"date": "2025-09-03", "close": 223.45, "volume": 8900813.0}, {"date": "2025-09-04", "close": 223.0, "volume": 10303070.0}, {"date": "2025-09-05", "close": 232.8, "volume": 15386100.0}, {"date": "2025-09-08", "close": 238.48, "volume": 18803050.0}, {"date": "2025-09-09", "close": 241.51, "volume": 41178700.0}, {"date": "2025-09-10", "close": 328.33, "volume": 131618100.0}, {"date": "2025-09-11", "close": 307.86, "volume": 69986030.0}, {"date": "2025-09-12", "close": 292.18, "volume": 51781910.0}, {"date": "2025-09-15", "close": 302.14, "volume": 40004000.0}, {"date": "2025-09-16", "close": 306.65, "volume": 51923270.0}, {"date": "2025-09-17", "close": 301.41, "volume": 27707950.0}, {"date": "2025-09-18", "close": 296.62, "volume": 24673120.0}, {"date": "2025-09-19", "close": 308.66, "volume": 40776200.0}, {"date": "2025-09-22", "close": 328.15, "volume": 44437550.0}, {"date": "2025-09-23", "close": 313.83, "volume": 35280200.0}, {"date": "2025-09-24", "close": 308.46, "volume": 33765280.0}, {"date": "2025-09-25", "close": 291.33, "volume": 39274880.0}, {"date": "2025-09-26", "close": 283.46, "volume": 25990690.0}, {"date": "2025-09-29", "close": 282.76, "volume": 25778510.0}, {"date": "2025-09-30", "close": 281.24, "volume": 23880810.0}, {"date": "2025-10-01", "close": 289.01, "volume": 23378320.0}, {"date": "2025-10-02", "close": 288.78, "volume": 16215460.0}, {"date": "2025-10-03", "close": 286.14, "volume": 13688410.0}, {"date": "2025-10-06", "close": 291.59, "volume": 14076800.0}, {"date": "2025-10-07", "close": 284.24, "volume": 31723380.0}, {"date": "2025-10-08", "close": 288.63, "volume": 18982120.0}, {"date": "2025-10-09", "close": 296.96, "volume": 26479830.0}, {"date": "2025-10-10", "close": 292.96, "volume": 28895340.0}, {"date": "2025-10-13", "close": 308.01, "volume": 21703730.0}, {"date": "2025-10-14", "close": 299.0, "volume": 17346190.0}, {"date": "2025-10-15", "close": 303.62, "volume": 13698940.0}, {"date": "2025-10-16", "close": 313.0, "volume": 32500860.0}, {"date": "2025-10-17", "close": 291.31, "volume": 37653000.0}, {"date": "2025-10-20", "close": 277.18, "volume": 32810750.0}, {"date": "2025-10-21", "close": 275.15, "volume": 18370810.0}, {"date": "2025-10-22", "close": 272.66, "volume": 16474020.0}, {"date": "2025-10-23", "close": 280.07, "volume": 16872160.0}, {"date": "2025-10-24", "close": 283.33, "volume": 13194900.0}, {"date": "2025-10-27", "close": 281.4, "volume": 13855840.0}, {"date": "2025-10-28", "close": 280.83, "volume": 12448520.0}, {"date": "2025-10-29", "close": 275.3, "volume": 18007150.0}, {"date": "2025-10-30", "close": 256.89, "volume": 27954200.0}, {"date": "2025-10-31", "close": 262.61, "volume": 16898690.0}, {"date": "2025-11-03", "close": 257.85, "volume": 15709210.0}, {"date": "2025-11-04", "close": 248.17, "volume": 19772590.0}, {"date": "2025-11-05", "close": 250.31, "volume": 11991460.0}, {"date": "2025-11-06", "close": 243.8, "volume": 18678270.0}, {"date": "2025-11-07", "close": 239.26, "volume": 20969260.0}, {"date": "2025-11-10", "close": 240.83, "volume": 16698720.0}, {"date": "2025-11-11", "close": 236.15, "volume": 20686610.0}, {"date": "2025-11-12", "close": 226.99, "volume": 24194990.0}, {"date": "2025-11-13", "close": 217.57, "volume": 30009000.0}, {"date": "2025-11-14", "close": 222.85, "volume": 36053810.0}, {"date": "2025-11-17", "close": 219.86, "volume": 16143780.0}, {"date": "2025-11-18", "close": 220.49, "volume": 21098290.0}, {"date": "2025-11-19", "close": 225.53, "volume": 21679490.0}, {"date": "2025-11-20", "close": 210.69, "volume": 27459600.0}, {"date": "2025-11-21", "close": 198.76, "volume": 44834070.0}, {"date": "2025-11-24", "close": 200.28, "volume": 31144710.0}, {"date": "2025-11-25", "close": 197.03, "volume": 29594990.0}, {"date": "2025-11-26", "close": 204.96, "volume": 26544150.0}, {"date": "2025-11-28", "close": 201.95, "volume": 13848480.0}, {"date": "2025-12-01", "close": 200.94, "volume": 13461200.0}, {"date": "2025-12-02", "close": 201.1, "volume": 19664470.0}, {"date": "2025-12-03", "close": 207.73, "volume": 19060530.0}, {"date": "2025-12-04", "close": 214.33, "volume": 23316940.0}, {"date": "2025-12-05", "close": 217.58, "volume": 24208690.0}, {"date": "2025-12-08", "close": 220.54, "volume": 24711160.0}, {"date": "2025-12-09", "close": 221.53, "volume": 17643640.0}, {"date": "2025-12-10", "close": 223.01, "volume": 47927990.0}, {"date": "2025-12-11", "close": 198.85, "volume": 100612700.0}, {"date": "2025-12-12", "close": 189.97, "volume": 55201640.0}, {"date": "2025-12-15", "close": 184.92, "volume": 43897510.0}, {"date": "2025-12-16", "close": 188.65, "volume": 32433530.0}, {"date": "2025-12-17", "close": 178.46, "volume": 50222020.0}, {"date": "2025-12-18", "close": 180.03, "volume": 36297290.0}, {"date": "2025-12-19", "close": 191.97, "volume": 77008550.0}, {"date": "2025-12-22", "close": 198.38, "volume": 27148020.0}, {"date": "2025-12-23", "close": 195.34, "volume": 18301590.0}, {"date": "2025-12-24", "close": 197.49, "volume": 9282733.0}, {"date": "2025-12-26", "close": 197.99, "volume": 11262030.0}, {"date": "2025-12-29", "close": 195.38, "volume": 14748130.0}, {"date": "2025-12-30", "close": 197.21, "volume": 14197360.0}, {"date": "2025-12-31", "close": 194.91, "volume": 10341450.0}, {"date": "2026-01-02", "close": 195.71, "volume": 14540660.0}, {"date": "2026-01-05", "close": 192.59, "volume": 22635520.0}, {"date": "2026-01-06", "close": 193.75, "volume": 16474460.0}, {"date": "2026-01-07", "close": 192.84, "volume": 11171200.0}, {"date": "2026-01-08", "close": 189.65, "volume": 19468500.0}, {"date": "2026-01-09", "close": 198.52, "volume": 26152740.0}, {"date": "2026-01-12", "close": 204.68, "volume": 25428550.0}, {"date": "2026-01-13", "close": 202.29, "volume": 15857430.0}, {"date": "2026-01-14", "close": 193.61, "volume": 22473160.0}, {"date": "2026-01-15", "close": 189.85, "volume": 16418630.0}, {"date": "2026-01-16", "close": 191.09, "volume": 19224710.0}, {"date": "2026-01-20", "close": 179.92, "volume": 29129490.0}, {"date": "2026-01-21", "close": 173.88, "volume": 38190000.0}, {"date": "2026-01-22", "close": 178.18, "volume": 21141910.0}, {"date": "2026-01-23", "close": 177.16, "volume": 23011340.0}, {"date": "2026-01-26", "close": 182.44, "volume": 21100380.0}, {"date": "2026-01-27", "close": 174.9, "volume": 27093660.0}, {"date": "2026-01-28", "close": 172.8, "volume": 35882670.0}, {"date": "2026-01-29", "close": 169.01, "volume": 37254510.0}, {"date": "2026-01-30", "close": 164.58, "volume": 27362380.0}, {"date": "2026-02-02", "close": 160.06, "volume": 47421030.0}, {"date": "2026-02-03", "close": 154.67, "volume": 43260100.0}, {"date": "2026-02-04", "close": 146.67, "volume": 42323390.0}, {"date": "2026-02-05", "close": 136.48, "volume": 42788950.0}, {"date": "2026-02-06", "close": 142.82, "volume": 29962410.0}, {"date": "2026-02-09", "close": 156.59, "volume": 49936490.0}, {"date": "2026-02-10", "close": 159.89, "volume": 40092250.0}, {"date": "2026-02-11", "close": 157.16, "volume": 24538850.0}, {"date": "2026-02-12", "close": 156.48, "volume": 23285400.0}, {"date": "2026-02-13", "close": 160.14, "volume": 18596960.0}, {"date": "2026-02-17", "close": 153.97, "volume": 19610800.0}, {"date": "2026-02-18", "close": 156.17, "volume": 14801080.0}, {"date": "2026-02-19", "close": 156.54, "volume": 14976320.0}, {"date": "2026-02-20", "close": 148.08, "volume": 29621890.0}, {"date": "2026-02-23", "close": 141.31, "volume": 31749780.0}, {"date": "2026-02-24", "close": 146.14, "volume": 21336620.0}, {"date": "2026-02-25", "close": 147.89, "volume": 27303930.0}, {"date": "2026-02-26", "close": 150.31, "volume": 20652220.0}, {"date": "2026-02-27", "close": 145.4, "volume": 36425200.0}, {"date": "2026-03-02", "close": 149.25, "volume": 22418780.0}, {"date": "2026-03-03", "close": 149.01, "volume": 20120790.0}, {"date": "2026-03-04", "close": 152.37, "volume": 17585390.0}, {"date": "2026-03-05", "close": 154.79, "volume": 24094780.0}, {"date": "2026-03-06", "close": 152.96, "volume": 38000590.0}, {"date": "2026-03-09", "close": 151.56, "volume": 31173470.0}, {"date": "2026-03-10", "close": 149.4, "volume": 51544620.0}, {"date": "2026-03-11", "close": 163.12, "volume": 83247480.0}, {"date": "2026-03-12", "close": 159.16, "volume": 37133720.0}, {"date": "2026-03-13", "close": 155.11, "volume": 26350380.0}, {"date": "2026-03-16", "close": 155.97, "volume": 21607690.0}, {"date": "2026-03-17", "close": 154.69, "volume": 23929460.0}, {"date": "2026-03-18", "close": 152.9, "volume": 18051080.0}, {"date": "2026-03-19", "close": 155.52, "volume": 22046110.0}, {"date": "2026-03-20", "close": 149.68, "volume": 37551360.0}, {"date": "2026-03-23", "close": 154.34, "volume": 19927950.0}, {"date": "2026-03-24", "close": 147.09, "volume": 26122140.0}, {"date": "2026-03-25", "close": 146.02, "volume": 20683770.0}, {"date": "2026-03-26", "close": 142.81, "volume": 16961880.0}, {"date": "2026-03-27", "close": 139.66, "volume": 17929590.0}, {"date": "2026-03-30", "close": 138.8, "volume": 20125730.0}, {"date": "2026-03-31", "close": 147.11, "volume": 24491950.0}, {"date": "2026-04-01", "close": 145.23, "volume": 20495870.0}, {"date": "2026-04-02", "close": 146.38, "volume": 14381870.0}, {"date": "2026-04-06", "close": 145.54, "volume": 12556730.0}, {"date": "2026-04-07", "close": 143.17, "volume": 17250450.0}, {"date": "2026-04-08", "close": 143.66, "volume": 23527030.0}, {"date": "2026-04-09", "close": 137.86, "volume": 30407820.0}, {"date": "2026-04-10", "close": 138.09, "volume": 26171810.0}, {"date": "2026-04-13", "close": 155.62, "volume": 49997740.0}, {"date": "2026-04-14", "close": 163.0, "volume": 59779840.0}, {"date": "2026-04-15", "close": 169.81, "volume": 43010820.0}, {"date": "2026-04-16", "close": 178.34, "volume": 46997280.0}, {"date": "2026-04-17", "close": 175.06, "volume": 45282650.0}, {"date": "2026-04-20", "close": 177.58, "volume": 22330910.0}, {"date": "2026-04-21", "close": 181.17, "volume": 39638050.0}, {"date": "2026-04-22", "close": 187.5, "volume": 32448790.0}, {"date": "2026-04-23", "close": 176.28, "volume": 37084240.0}, {"date": "2026-04-24", "close": 173.28, "volume": 33214990.0}, {"date": "2026-04-27", "close": 172.96, "volume": 21616570.0}, {"date": "2026-04-28", "close": 165.96, "volume": 33716460.0}, {"date": "2026-04-29", "close": 163.83, "volume": 20587500.0}, {"date": "2026-04-30", "close": 161.39, "volume": 21016370.0}, {"date": "2026-05-01", "close": 171.83, "volume": 26318020.0}, {"date": "2026-05-04", "close": 180.29, "volume": 33504470.0}, {"date": "2026-05-05", "close": 185.35, "volume": 23497240.0}, {"date": "2026-05-06", "close": 194.03, "volume": 27685490.0}, {"date": "2026-05-07", "close": 194.59, "volume": 31803160.0}, {"date": "2026-05-08", "close": 195.95, "volume": 21158340.0}, {"date": "2026-05-11", "close": 193.84, "volume": 16890590.0}, {"date": "2026-05-12", "close": 186.83, "volume": 22123410.0}, {"date": "2026-05-13", "close": 189.76, "volume": 15789270.0}, {"date": "2026-05-14", "close": 195.61, "volume": 22545000.0}, {"date": "2026-05-15", "close": 192.95, "volume": 15747150.0}, {"date": "2026-05-18", "close": 186.61, "volume": 19114330.0}, {"date": "2026-05-19", "close": 181.46, "volume": 16717710.0}, {"date": "2026-05-20", "close": 188.16, "volume": 16517220.0}, {"date": "2026-05-21", "close": 189.77, "volume": 12119720.0}, {"date": "2026-05-22", "close": 192.08, "volume": 10875800.0}, {"date": "2026-05-26", "close": 193.06, "volume": 12856100.0}, {"date": "2026-05-27", "close": 190.96, "volume": 12126000.0}, {"date": "2026-05-28", "close": 203.7, "volume": 25339880.0}, {"date": "2026-05-29", "close": 225.78, "volume": 41082200.0}, {"date": "2026-06-01", "close": 248.15, "volume": 48389990.0}, {"date": "2026-06-02", "close": 244.58, "volume": 30294770.0}, {"date": "2026-06-03", "close": 230.33, "volume": 23644680.0}, {"date": "2026-06-04", "close": 236.34, "volume": 19993750.0}, {"date": "2026-06-05", "close": 213.68, "volume": 29019880.0}, {"date": "2026-06-08", "close": 211.82, "volume": 17227240.0}, {"date": "2026-06-09", "close": 205.81, "volume": 26040720.0}, {"date": "2026-06-10", "close": 201.26, "volume": 46108330.0}, {"date": "2026-06-11", "close": 184.1, "volume": 63678510.0}, {"date": "2026-06-12", "close": 184.13, "volume": 29562280.0}, {"date": "2026-06-15", "close": 192.64, "volume": 20279860.0}, {"date": "2026-06-16", "close": 188.33, "volume": 16985540.0}, {"date": "2026-06-17", "close": 183.53, "volume": 16616630.0}, {"date": "2026-06-18", "close": 184.29, "volume": 31386080.0}, {"date": "2026-06-22", "close": 175.07, "volume": 22935420.0}, {"date": "2026-06-23", "close": 165.16, "volume": 33327890.0}, {"date": "2026-06-24", "close": 157.53, "volume": 38305030.0}, {"date": "2026-06-25", "close": 152.46, "volume": 36914340.0}, {"date": "2026-06-26", "close": 148.53, "volume": 36532140.0}, {"date": "2026-06-29", "close": 147.76, "volume": 34310310.0}, {"date": "2026-06-30", "close": 146.55, "volume": 35926860.0}, {"date": "2026-07-01", "close": 142.5, "volume": 45964000.0}, {"date": "2026-07-02", "close": 140.27, "volume": 44273640.0}, {"date": "2026-07-06", "close": 143.76, "volume": 36682950.0}, {"date": "2026-07-07", "close": 141.6, "volume": 47199980.0}, {"date": "2026-07-08", "close": 140.49, "volume": 34607300.0}, {"date": "2026-07-09", "close": 144.22, "volume": 35221880.0}, {"date": "2026-07-10", "close": 140.64, "volume": 29843310.0}, {"date": "2026-07-13", "close": 131.54, "volume": 56690270.0}, {"date": "2026-07-14", "close": 127.94, "volume": 52670410.0}, {"date": "2026-07-15", "close": 132.49, "volume": 48520430.0}, {"date": "2026-07-16", "close": 124.21, "volume": 54780940.0}, {"date": "2026-07-17", "close": 126.41, "volume": 39917140.0}, {"date": "2026-07-20", "close": 121.38, "volume": 36793230.0}, {"date": "2026-07-21", "close": 127.05, "volume": 27748090.0}, {"date": "2026-07-22", "close": 125.84, "volume": 21096690.0}, {"date": "2026-07-23", "close": 120.04, "volume": 30900640.0}, {"date": "2026-07-24", "close": 114.99, "volume": 46405700.0}, {"date": "2026-07-27", "close": 119.9, "volume": 36916620.0}, {"date": "2026-07-28", "close": 119.96, "volume": 32665420.0}, {"date": "2026-07-29", "close": 117.74, "volume": 28081770.0}, {"date": "2026-07-30", "close": 127.56, "volume": 41338390.0}, {"date": "2026-07-31", "close": 129.87, "volume": 34438660.0}, {"date": "2026-08-03", "close": 141.85, "volume": 49696900.0}, {"date": "2026-08-04", "close": 145.74, "volume": 43723490.0}, {"date": "2026-08-05", "close": 144.39, "volume": 23524070.0}, {"date": "2026-08-06", "close": 143.47, "volume": 23073330.0}, {"date": "2026-08-07", "close": 147.02, "volume": 22874020.0}, {"date": "2026-08-10", "close": 151.05, "volume": 24265020.0}, {"date": "2026-08-11", "close": 145.48, "volume": 28761750.0}, {"date": "2026-08-12", "close": 153.28, "volume": 43559360.0}, {"date": "2026-08-13", "close": 156.22, "volume": 25739970.0}, {"date": "2026-08-14", "close": 150.52, "volume": 21905470.0}, {"date": "2026-08-17", "close": 146.65, "volume": 20667950.0}, {"date": "2026-08-18", "close": 142.79, "volume": 19152300.0}, {"date": "2026-08-19", "close": 143.81, "volume": 26552900.0}, {"date": "2026-08-20", "close": 142.07, "volume": 15184410.0}, {"date": "2026-08-21", "close": 146.47, "volume": 19635030.0}, {"date": "2026-08-24", "close": 142.45, "volume": 14158570.0}, {"date": "2026-08-25", "close": 144.76, "volume": 13329370.0}, {"date": "2026-08-26", "close": 148.87, "volume": 18426070.0}, {"date": "2026-08-27", "close": 151.94, "volume": 30251430.0}, {"date": "2026-08-28", "close": 150.85, "volume": 17799960.0}, {"date": "2026-08-31", "close": 149.12, "volume": 16118900.0}, {"date": "2026-09-01", "close": 141.32, "volume": 25443270.0}, {"date": "2026-09-02", "close": 145.75, "volume": 21906710.0}, {"date": "2026-09-03", "close": 154.04, "volume": 25101730.0}, {"date": "2026-09-04", "close": 158.78, "volume": 26511280.0}, {"date": "2026-09-08", "close": 162.52, "volume": 37662790.0}, {"date": "2026-09-09", "close": 161.63, "volume": 27464580.0}, {"date": "2026-09-10", "close": 152.94, "volume": 56824750.0}, {"date": "2026-09-11", "close": 150.28, "volume": 80438560.0}, {"date": "2026-09-14", "close": 144.79, "volume": 42159750.0}, {"date": "2026-09-15", "close": 140.35, "volume": 31552730.0}, {"date": "2026-09-16", "close": 143.16, "volume": 34366400.0}, {"date": "2026-09-17", "close": 150.59, "volume": 27742390.0}, {"date": "2026-09-18", "close": 147.61, "volume": 39324910.0}, {"date": "2026-09-21", "close": 148.56, "volume": 22418310.0}, {"date": "2026-09-22", "close": 149.2, "volume": 31259960.0}], "refreshing": true}