{"ticker": "QCOM", "overview": {"cik": "804328", "ticker": "QCOM", "name": "QUALCOMM INC/DE", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000666", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010281", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003210", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000099", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001104659-26-113315", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009991", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063526", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001628280-26-062919", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105718", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008853", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000092", "price_sensitive": false}]}, "description": "QUALCOMM INC/DE trades as QCOM on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 3,884 insider filings for the company, from July 2003 to October 2026. Across those, 59 insiders disclosed 19 open-market purchases totalling $5.94M against 2126 sales totalling $3.30B. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 5938628.114, "sell_n": 2126, "sell_sum": 3296484919.7786145, "net": -3290546291.6646147, "insiders": 59, "first_date": "2003-07-28", "last_date": "2026-10-20"}, "metrics": {"ticker": "QCOM", "has_prices": true, "as_of": "2026-09-22", "last": 198.27, "prev_close": 194.23, "change": 4.0400000000000205, "change_pct": 0.020800082376563975, "session_volume": 11533770.0, "vwap_5": 184.7264099179772, "vwap_20": 177.0614012000158, "vwap_60": 172.79105558560843, "vwap_250": 176.41645612695282, "high_52w": 251.02, "low_52w": 124.07, "avg_volume_20": 14584115.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000804328-26-000112", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786420/000080432826000112/0000804328-26-000112-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000109", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Cristiano R. Amon", "who_key": "AMON CRISTIANO R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559665/000080432826000109/0000804328-26-000109-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000110", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Baaziz Achour", "who_key": "ACHOUR BAAZIZ", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053888/000080432826000110/0000804328-26-000110-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000111", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Heather S. Ace", "who_key": "ACE HEATHER S", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610762/000080432826000111/0000804328-26-000111-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000107", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Alexander H. Rogers", "who_key": "ROGERS ALEXANDER H", "role": "EVP, Pres QTL & Global Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687791/000080432826000107/0000804328-26-000107-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000108", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Ann C. Chaplin", "who_key": "CHAPLIN ANN C", "role": "EVP, GenCounsel&CorpSecretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888491/000080432826000108/0000804328-26-000108-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000106", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 437646.55340000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO trims $438K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1786420/000080432826000106/0000804328-26-000106-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000804328-26-000103", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Ann C. Chaplin", "who_key": "CHAPLIN ANN C", "role": "EVP, GenCounsel&CorpSecretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 319268.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $319K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1888491/000080432826000103/0000804328-26-000103-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000804328-26-000104", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 582832.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786420/000080432826000104/0000804328-26-000104-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0000804328-26-000105", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Alexander H. Rogers", "who_key": "ROGERS ALEXANDER H", "role": "EVP, Pres QTL & Global Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 339138.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687791/000080432826000105/0000804328-26-000105-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0000804328-26-000100", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Heather S. Ace", "who_key": "ACE HEATHER S", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319336.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610762/000080432826000100/0000804328-26-000100-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0000804328-26-000101", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Baaziz Achour", "who_key": "ACHOUR BAAZIZ", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 348772.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053888/000080432826000101/0000804328-26-000101-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0000804328-26-000102", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Cristiano R. Amon", "who_key": "AMON CRISTIANO R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1468588.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559665/000080432826000102/0000804328-26-000102-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0000804328-26-000096", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Cristiano R. Amon", "who_key": "AMON CRISTIANO R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The CEO cashes out $2M of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1559665/000080432826000096/0000804328-26-000096-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "0000804328-26-000093", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Patricia Y. Grech", "who_key": "Grech Patricia Y", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Top exec sells $35K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2081650/000080432826000093/0000804328-26-000093-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0000804328-26-000092", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Patricia Y. Grech", "who_key": "Grech Patricia Y", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101781.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "An exit at the top? Exec sells $102K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2081650/000080432826000092/0000804328-26-000092-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "HOUSE-2026-20035411-T5", "src": "CONGRESS", "ticker": "QCOM", "cik": "", "company": "QUALCOMM INC/DE", "company_raw": "00\nF S: New\nS O: UBS IRA Account\nQUALCOMM Incorporated -\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar sells QCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "HOUSE-2026-20035411-T6", "src": "CONGRESS", "ticker": "QCOM", "cik": "", "company": "QUALCOMM INC/DE", "company_raw": "00\nF S: New\nS O: UBS IRA Account\nQUALCOMM Incorporated -\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar sells QCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0000804328-26-000091", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 408142.784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO takes $408K off the table in QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1786420/000080432826000091/0000804328-26-000091-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0000804328-26-000090", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Heather S. Ace", "who_key": "ACE HEATHER S", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 470528.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Top exec sells $471K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1610762/000080432826000090/0000804328-26-000090-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0000804328-26-000074", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 452029.90129999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO takes $452K off the table in QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000074/0000804328-26-000074-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160722}, {"id": "0000804328-26-000072", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Mark D. McLaughlin", "who_key": "MCLAUGHLIN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000072/0000804328-26-000072-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000804328-26-000073", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Jean-Pascal Tricoire", "who_key": "TRICOIRE JEAN-PASCAL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on QCOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000073/0000804328-26-000073-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000093751-26-000529", "src": "13DG", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QUALCOMM INC/DE takes a 5% passive stake in QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/0000093751-26-000529-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000804328-26-000071", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 493379.8062, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO trims $493K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000071/0000804328-26-000071-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "0000804328-26-000070", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Patricia Y. Grech", "who_key": "Grech Patricia Y", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167267.33000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite trims QCOM: $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000070/0000804328-26-000070-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "HOUSE-2026-20034709-T7", "src": "CONGRESS", "ticker": "QCOM", "cik": "", "company": "QUALCOMM INC/DE", "company_raw": "w\nS O: UBS IRA Account\nQUALCOMM Incorporated -\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys QCOM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "HOUSE-2026-20034709-T8", "src": "CONGRESS", "ticker": "QCOM", "cik": "", "company": "QUALCOMM INC/DE", "company_raw": "UBS Brokerage Account\nQUALCOMM Incorporated -\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys QCOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0000804328-26-000066", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 529740.7754, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO sells $530K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000080432826000066/0000804328-26-000066-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "HOUSE-2026-20034498-T1", "src": "CONGRESS", "ticker": "QCOM", "cik": "", "company": "QUALCOMM INC/DE", "company_raw": "errill Lynch - SJ QCOM\nQUALCOMM Incorporated -\nCommon Stock", "who": "Hon. Sara Jacobs", "who_key": "Hon. Sara Jacobs", "role": "House \u00b7 CA51", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sara Jacobs sells QCOM ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034498.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}], "recent_buys": [{"id": "0001205233-19-000116", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Irene B. Rosenfeld", "who_key": "ROSENFELD IRENE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42298.4, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QCOM lands a director's $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000120523319000116/0001205233-19-000116-index.htm", "trade_date": "2019-12-10", "timestamp": "2019-12-10", "mins": 3628242}, {"id": "0001205233-19-000074", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Mark D. McLaughlin", "who_key": "MCLAUGHLIN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199736.65899999999, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director buys $200K of QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000120523319000074/0001205233-19-000074-index.htm", "trade_date": "2019-08-28", "timestamp": "2019-08-28", "mins": 3778002}, {"id": "0001234452-17-000104", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Ann M. Livermore", "who_key": "LIVERMORE ANN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491285.7, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying QCOM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445217000104/0001234452-17-000104-index.htm", "trade_date": "2017-05-11", "timestamp": "2017-05-11", "mins": 4986162}, {"id": "0001234452-17-000032", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Cristiano R. Amon", "who_key": "AMON CRISTIANO R", "role": "EVP and President, QCT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 999595.794, "score": 71.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QCOM draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445217000032/0001234452-17-000032-index.htm", "trade_date": "2017-02-03", "timestamp": "2017-02-03", "mins": 5125842}, {"id": "0001234452-17-000030", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Anthony J. Vinciquerra", "who_key": "VINCIQUERRA ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53985.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying QCOM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445217000030/0001234452-17-000030-index.htm", "trade_date": "2017-01-30", "timestamp": "2017-01-30", "mins": 5131602}, {"id": "0001234452-16-000354", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Brian Modoff", "who_key": "MODOFF BRIAN", "role": "EVP, Strategy and M&A", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 111891.25, "score": 34.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 6 buying QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445216000354/0001234452-16-000354-index.htm", "trade_date": "2016-01-29", "timestamp": "2016-01-29", "mins": 5660082}, {"id": "0001234452-15-000240", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Anthony J. Vinciquerra", "who_key": "VINCIQUERRA ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54700.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 7 insiders into QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000240/0001234452-15-000240-index.htm", "trade_date": "2015-09-11", "timestamp": "2015-09-11", "mins": 5861682}, {"id": "0001234452-15-000224", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001214.4384999999, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "7 insiders pile into QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000224/0001234452-15-000224-index.htm", "trade_date": "2015-07-28", "timestamp": "2015-07-28", "mins": 5926482}, {"id": "0001234452-15-000223", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "George S. Davis", "who_key": "Davis George S", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 504954.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QCOM draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000223/0001234452-15-000223-index.htm", "trade_date": "2015-07-28", "timestamp": "2015-07-28", "mins": 5926482}, {"id": "0001234452-15-000220", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Mark D. McLaughlin", "who_key": "MCLAUGHLIN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 348207.24, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QCOM draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000220/0001234452-15-000220-index.htm", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927922}, {"id": "0001234452-11-000423", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Francisco Ros", "who_key": "ROS FRANCISCO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14791.3425, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "9 insiders pile into QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000423/0001234452-11-000423-index.htm", "trade_date": "2011-11-28", "timestamp": "2011-11-28", "mins": 7853202}, {"id": "0001234452-11-000319", "src": "INSIDERS", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Francisco Ros", "who_key": "ROS FRANCISCO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9863.34, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QCOM draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000319/0001234452-11-000319-index.htm", "trade_date": "2011-09-02", "timestamp": "2011-09-02", "mins": 7978482}], "institutional": [{"id": "13DG-0000093751-26-000529", "src": "13DG", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QUALCOMM INC/DE takes a 5% passive stake in QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/0000093751-26-000529-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000917", "src": "13DG", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QUALCOMM INC/DE takes a 7.51% passive stake in QCOM", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/0002100119-26-000917-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002163", "src": "13DG", "ticker": "QCOM", "cik": "804328", "company": "QUALCOMM INC/DE", "company_raw": "QUALCOMM INC/DE", "who": "Qualcomm inc/de", "who_key": "QUALCOMM INC/DE", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "QUALCOMM INC/DE adjusts its stake in QCOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/804328/0000102909-26-002163-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "QUALCOMM Incorporated - Common Stock", "new_value": "QUALCOMM INC/DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000804328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000804328", "applied": 1, "detected_at": "2026-10-27T02:35:04.663993"}]}, "key_people": [{"who": "Irwin M. Jacobs", "who_key": "JACOBS IRWIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 733142749.9537, "net": -733142749.9537, "trades": 353, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 777460.0, "date": "2012-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000127/0001234452-12-000127-index.htm"}, {"action": "SELL", "amount": 786250.0, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000110/0001234452-12-000110-index.htm"}, {"action": "SELL", "amount": 782000.0, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000097/0001234452-12-000097-index.htm"}, {"action": "SELL", "amount": 773922.5, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000091/0001234452-12-000091-index.htm"}, {"action": "SELL", "amount": 760778.75, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000081/0001234452-12-000081-index.htm"}, {"action": "SELL", "amount": 716750.0, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000051/0001234452-12-000051-index.htm"}, {"action": "SELL", "amount": 724250.0, "date": "2012-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000042/0001234452-12-000042-index.htm"}, {"action": "SELL", "amount": 711625.0, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000037/0001234452-12-000037-index.htm"}, {"action": "SELL", "amount": 701125.0, "date": "2012-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000034/0001234452-12-000034-index.htm"}, {"action": "SELL", "amount": 4184580.0, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000031/0001234452-12-000031-index.htm"}, {"action": "SELL", "amount": 768454.5778, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000429/0001234452-11-000429-index.htm"}, {"action": "SELL", "amount": 687501.25, "date": "2011-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000420/0001234452-11-000420-index.htm"}, {"action": "SELL", "amount": 5204590.7264, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000414/0001234452-11-000414-index.htm"}, {"action": "SELL", "amount": 707142.5, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000410/0001234452-11-000410-index.htm"}, {"action": "SELL", "amount": 702186.25, "date": "2011-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000374/0001234452-11-000374-index.htm"}, {"action": "SELL", "amount": 3868146.6300000004, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000368/0001234452-11-000368-index.htm"}, {"action": "SELL", "amount": 4471703.25, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000351/0001234452-11-000351-index.htm"}, {"action": "SELL", "amount": 6013113.3504, "date": "2011-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000343/0001234452-11-000343-index.htm"}, {"action": "SELL", "amount": 4886415.4284, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000329/0001234452-11-000329-index.htm"}, {"action": "SELL", "amount": 691750.0, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000300/0001234452-11-000300-index.htm"}, {"action": "SELL", "amount": 711500.0, "date": "2011-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000294/0001234452-11-000294-index.htm"}, {"action": "SELL", "amount": 687500.0, "date": "2011-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000289/0001234452-11-000289-index.htm"}, {"action": "SELL", "amount": 733397.5, "date": "2011-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000282/0001234452-11-000282-index.htm"}, {"action": "SELL", "amount": 723108.75, "date": "2011-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000273/0001234452-11-000273-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2011-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000257/0001234452-11-000257-index.htm"}], "latest": {"action": "SELL", "amount": 777460.0, "date": "2012-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000127/0001234452-12-000127-index.htm"}}, {"who": "Paul E. Jacobs", "who_key": "JACOBS PAUL E", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 549031808.0412, "net": -549031808.0412, "trades": 237, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 345938.18, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000121/0001234452-15-000121-index.htm"}, {"action": "SELL", "amount": 2076479.9999999998, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000115/0001234452-15-000115-index.htm"}, {"action": "SELL", "amount": 5166602.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000085/0001234452-15-000085-index.htm"}, {"action": "SELL", "amount": 3899464.1999999997, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000057/0001234452-15-000057-index.htm"}, {"action": "SELL", "amount": 759687.4559999999, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000045/0001234452-15-000045-index.htm"}, {"action": "SELL", "amount": 692161.9600000001, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000028/0001234452-15-000028-index.htm"}, {"action": "SELL", "amount": 1137925.568, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000336/0001234452-14-000336-index.htm"}, {"action": "SELL", "amount": 817844.9604, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000310/0001234452-14-000310-index.htm"}, {"action": "SELL", "amount": 4832777.3956, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000300/0001234452-14-000300-index.htm"}, {"action": "SELL", "amount": 5371114.0, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000294/0001234452-14-000294-index.htm"}, {"action": "SELL", "amount": 6713091.3584, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000267/0001234452-14-000267-index.htm"}, {"action": "SELL", "amount": 9556142.2484, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000256/0001234452-14-000256-index.htm"}, {"action": "SELL", "amount": 1839202.4578, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000248/0001234452-14-000248-index.htm"}, {"action": "SELL", "amount": 5159910.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000241/0001234452-14-000241-index.htm"}, {"action": "SELL", "amount": 5685918.0, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000218/0001234452-14-000218-index.htm"}, {"action": "SELL", "amount": 11118562.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000215/0001234452-14-000215-index.htm"}, {"action": "SELL", "amount": 2628790.4946, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000210/0001234452-14-000210-index.htm"}, {"action": "SELL", "amount": 5638283.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000207/0001234452-14-000207-index.htm"}, {"action": "SELL", "amount": 822741.296, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000183/0001234452-14-000183-index.htm"}, {"action": "SELL", "amount": 5580078.000000001, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000168/0001234452-14-000168-index.htm"}, {"action": "SELL", "amount": 5509693.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000161/0001234452-14-000161-index.htm"}, {"action": "SELL", "amount": 5686438.86, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000140/0001234452-14-000140-index.htm"}, {"action": "SELL", "amount": 11122734.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000137/0001234452-14-000137-index.htm"}, {"action": "SELL", "amount": 956519.9999999999, "date": "2014-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000116/0001234452-14-000116-index.htm"}, {"action": "SELL", "amount": 5475309.0, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000114/0001234452-14-000114-index.htm"}], "latest": {"action": "SELL", "amount": 345938.18, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000121/0001234452-15-000121-index.htm"}}, {"who": "Steven R. Altman", "who_key": "ALTMAN STEVEN R", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 346634396.9973, "net": -346634396.9973, "trades": 135, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3677380.6425, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000619/0001234452-13-000619-index.htm"}, {"action": "SELL", "amount": 3586466.1404999997, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000512/0001234452-13-000512-index.htm"}, {"action": "SELL", "amount": 602202.9, "date": "2013-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000445/0001234452-13-000445-index.htm"}, {"action": "SELL", "amount": 3946250.0187000004, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000421/0001234452-13-000421-index.htm"}, {"action": "SELL", "amount": 1737500.0, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000365/0001234452-13-000365-index.htm"}, {"action": "SELL", "amount": 5038230.0, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000350/0001234452-13-000350-index.htm"}, {"action": "SELL", "amount": 4846102.5, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000310/0001234452-13-000310-index.htm"}, {"action": "SELL", "amount": 1612500.0, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000302/0001234452-13-000302-index.htm"}, {"action": "SELL", "amount": 3070330.0, "date": "2013-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000265/0001234452-13-000265-index.htm"}, {"action": "SELL", "amount": 3165235.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000242/0001234452-13-000242-index.htm"}, {"action": "SELL", "amount": 1612500.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000205/0001234452-13-000205-index.htm"}, {"action": "SELL", "amount": 3079560.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000189/0001234452-13-000189-index.htm"}, {"action": "SELL", "amount": 12437480.0, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000183/0001234452-13-000183-index.htm"}, {"action": "SELL", "amount": 5003707.499999999, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000151/0001234452-13-000151-index.htm"}, {"action": "SELL", "amount": 4904025.0, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000088/0001234452-13-000088-index.htm"}, {"action": "SELL", "amount": 4976249.999999999, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000052/0001234452-13-000052-index.htm"}, {"action": "SELL", "amount": 4811385.0, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000016/0001234452-13-000016-index.htm"}, {"action": "SELL", "amount": 1612500.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000461/0001234452-12-000461-index.htm"}, {"action": "SELL", "amount": 3189190.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000451/0001234452-12-000451-index.htm"}, {"action": "SELL", "amount": 6231990.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000439/0001234452-12-000439-index.htm"}, {"action": "SELL", "amount": 2886812.2304, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000417/0001234452-12-000417-index.htm"}, {"action": "SELL", "amount": 6200530.0, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000403/0001234452-12-000403-index.htm"}, {"action": "SELL", "amount": 939230.6671, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000379/0001234452-12-000379-index.htm"}, {"action": "SELL", "amount": 2975000.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000364/0001234452-12-000364-index.htm"}, {"action": "SELL", "amount": 3136500.0, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000341/0001234452-12-000341-index.htm"}], "latest": {"action": "SELL", "amount": 3677380.6425, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000619/0001234452-13-000619-index.htm"}}, {"who": "William E. Keitel", "who_key": "KEITEL WILLIAM E", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 178857754.5571, "net": -178857754.5571, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5498725.5, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000119/0001234452-13-000119-index.htm"}, {"action": "SELL", "amount": 10300504.42, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000028/0001234452-13-000028-index.htm"}, {"action": "SELL", "amount": 11635284.09, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000339/0001234452-12-000339-index.htm"}, {"action": "SELL", "amount": 1113392.9, "date": "2011-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000200/0001234452-11-000200-index.htm"}, {"action": "SELL", "amount": 1133021.3391, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000135/0001234452-11-000135-index.htm"}, {"action": "SELL", "amount": 2569127.25, "date": "2011-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000093/0001234452-11-000093-index.htm"}, {"action": "SELL", "amount": 23605950.408, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000061/0001234452-11-000061-index.htm"}, {"action": "SELL", "amount": 15318740.0, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000037/0001234452-11-000037-index.htm"}, {"action": "SELL", "amount": 29783335.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445210000310/0001234452-10-000310-index.htm"}, {"action": "SELL", "amount": 11626525.25, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445210000306/0001234452-10-000306-index.htm"}, {"action": "SELL", "amount": 3746573.0, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445210000302/0001234452-10-000302-index.htm"}, {"action": "SELL", "amount": 2328315.0, "date": "2008-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000536/0001234452-08-000536-index.htm"}, {"action": "SELL", "amount": 18098200.0, "date": "2008-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000520/0001234452-08-000520-index.htm"}, {"action": "SELL", "amount": 12250000.0, "date": "2008-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000260/0001234452-08-000260-index.htm"}, {"action": "SELL", "amount": 9249332.4, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000228/0001234452-08-000228-index.htm"}, {"action": "SELL", "amount": 265000.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445206000139/0001234452-06-000139-index.htm"}, {"action": "SELL", "amount": 2706080.0, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445206000127/0001234452-06-000127-index.htm"}, {"action": "SELL", "amount": 6770400.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445206000124/0001234452-06-000124-index.htm"}, {"action": "SELL", "amount": 3243240.0, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445204000157/0001234452-04-000157-index.htm"}, {"action": "SELL", "amount": 376000.0, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445204000152/0001234452-04-000152-index.htm"}, {"action": "SELL", "amount": 3437008.0, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445204000145/0001234452-04-000145-index.htm"}, {"action": "SELL", "amount": 3803000.0, "date": "2003-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445203000058/0001234452-03-000058-index.htm"}], "latest": {"action": "SELL", "amount": 5498725.5, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000119/0001234452-13-000119-index.htm"}}, {"who": "Daniel L. Sullivan", "who_key": "SULLIVAN DANIEL L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147391414.4821, "net": -147391414.4821, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 740928.2958999999, "date": "2014-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000384/0001234452-14-000384-index.htm"}, {"action": "SELL", "amount": 219806.53569999998, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000362/0001234452-14-000362-index.htm"}, {"action": "SELL", "amount": 266474.44879999995, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000334/0001234452-14-000334-index.htm"}, {"action": "SELL", "amount": 4796377.705, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000069/0001234452-14-000069-index.htm"}, {"action": "SELL", "amount": 4237197.6, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000061/0001234452-14-000061-index.htm"}, {"action": "SELL", "amount": 1396883.82, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000622/0001234452-13-000622-index.htm"}, {"action": "SELL", "amount": 4157158.1999999997, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000593/0001234452-13-000593-index.htm"}, {"action": "SELL", "amount": 4081023.3000000003, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000535/0001234452-13-000535-index.htm"}, {"action": "SELL", "amount": 552373.2604, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000513/0001234452-13-000513-index.htm"}, {"action": "SELL", "amount": 7920731.4, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000369/0001234452-13-000369-index.htm"}, {"action": "SELL", "amount": 3875920.2, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000117/0001234452-13-000117-index.htm"}, {"action": "SELL", "amount": 927224.7350000001, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000423/0001234452-12-000423-index.htm"}, {"action": "SELL", "amount": 249842.9276, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000412/0001234452-12-000412-index.htm"}, {"action": "SELL", "amount": 249842.9276, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000413/0001234452-12-000413-index.htm"}, {"action": "SELL", "amount": 300556.1161, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000387/0001234452-12-000387-index.htm"}, {"action": "SELL", "amount": 6322627.15, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000180/0001234452-12-000180-index.htm"}, {"action": "SELL", "amount": 4771436.45, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000173/0001234452-12-000173-index.htm"}, {"action": "SELL", "amount": 1400950.75, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000167/0001234452-12-000167-index.htm"}, {"action": "SELL", "amount": 1376877.2000000002, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000156/0001234452-12-000156-index.htm"}, {"action": "SELL", "amount": 1353211.4500000002, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000107/0001234452-12-000107-index.htm"}, {"action": "SELL", "amount": 4731840.0, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000124/0001234452-11-000124-index.htm"}, {"action": "SELL", "amount": 4621224.000000001, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000111/0001234452-11-000111-index.htm"}, {"action": "SELL", "amount": 4504944.0, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000099/0001234452-11-000099-index.htm"}, {"action": "SELL", "amount": 8727200.0, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000065/0001234452-11-000065-index.htm"}, {"action": "SELL", "amount": 3411495.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445210000187/0001234452-10-000187-index.htm"}], "latest": {"action": "SELL", "amount": 740928.2958999999, "date": "2014-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000384/0001234452-14-000384-index.htm"}}, {"who": "Roberto Padovani", "who_key": "PADOVANI ROBERTO", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 128274816.4122, "net": -128274816.4122, "trades": 100, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1098050.0, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000255/0001234452-11-000255-index.htm"}, {"action": "SELL", "amount": 1098000.0, "date": "2011-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000251/0001234452-11-000251-index.htm"}, {"action": "SELL", "amount": 1138000.0, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000243/0001234452-11-000243-index.htm"}, {"action": "SELL", "amount": 1159000.0, "date": "2011-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000234/0001234452-11-000234-index.htm"}, {"action": "SELL", "amount": 1130600.0, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000230/0001234452-11-000230-index.htm"}, {"action": "SELL", "amount": 1142000.0, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000228/0001234452-11-000228-index.htm"}, {"action": "SELL", "amount": 1135000.0, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000224/0001234452-11-000224-index.htm"}, {"action": "SELL", "amount": 1149600.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000220/0001234452-11-000220-index.htm"}, {"action": "SELL", "amount": 1127400.0, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000206/0001234452-11-000206-index.htm"}, {"action": "SELL", "amount": 1098092.0, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000194/0001234452-11-000194-index.htm"}, {"action": "SELL", "amount": 1098004.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000173/0001234452-11-000173-index.htm"}, {"action": "SELL", "amount": 1136800.0, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000163/0001234452-11-000163-index.htm"}, {"action": "SELL", "amount": 2396434.722, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000098/0001234452-11-000098-index.htm"}, {"action": "SELL", "amount": 1102200.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000089/0001234452-11-000089-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000073/0001234452-11-000073-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000062/0001234452-11-000062-index.htm"}, {"action": "SELL", "amount": 14200032.000000002, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445210000195/0001234452-10-000195-index.htm"}, {"action": "SELL", "amount": 11002632.0, "date": "2009-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445209000431/0001234452-09-000431-index.htm"}, {"action": "SELL", "amount": 659499.8472000001, "date": "2008-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000674/0001234452-08-000674-index.htm"}, {"action": "SELL", "amount": 922290.0, "date": "2008-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000640/0001234452-08-000640-index.htm"}, {"action": "SELL", "amount": 933927.9999999999, "date": "2008-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000630/0001234452-08-000630-index.htm"}, {"action": "SELL", "amount": 931516.0, "date": "2008-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000620/0001234452-08-000620-index.htm"}, {"action": "SELL", "amount": 1011920.0, "date": "2008-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000612/0001234452-08-000612-index.htm"}, {"action": "SELL", "amount": 1073000.0, "date": "2008-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000600/0001234452-08-000600-index.htm"}, {"action": "SELL", "amount": 1103198.0, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445208000594/0001234452-08-000594-index.htm"}], "latest": {"action": "SELL", "amount": 1098050.0, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445211000255/0001234452-11-000255-index.htm"}}, {"who": "Steven M. Mollenkopf", "who_key": "MOLLENKOPF STEVEN M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1001214.4384999999, "sold": 104817688.6536, "net": -103816474.2151, "trades": 45, "top_score": 62.7, "lean": "selling", "history": [{"action": "SELL", "amount": 20524883.2019, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000120523320000044/0001205233-20-000044-index.htm"}, {"action": "BUY", "amount": 1001214.4384999999, "date": "2015-07-28", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445215000224/0001234452-15-000224-index.htm"}, {"action": "SELL", "amount": 1747366.6250000002, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000271/0001234452-14-000271-index.htm"}, {"action": "SELL", "amount": 1782944.4375, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000108/0001234452-14-000108-index.htm"}, {"action": "SELL", "amount": 2238958.152, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000603/0001234452-13-000603-index.htm"}, {"action": "SELL", "amount": 2031956.3767999997, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000509/0001234452-13-000509-index.htm"}, {"action": "SELL", "amount": 327973.734, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000454/0001234452-13-000454-index.htm"}, {"action": "SELL", "amount": 1913795.4459, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000371/0001234452-13-000371-index.htm"}, {"action": "SELL", "amount": 542998.31, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000329/0001234452-13-000329-index.htm"}, {"action": "SELL", "amount": 503902.57499999995, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000275/0001234452-13-000275-index.htm"}, {"action": "SELL", "amount": 526171.3737, "date": "2013-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000251/0001234452-13-000251-index.htm"}, {"action": "SELL", "amount": 1706869.632, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000209/0001234452-13-000209-index.htm"}, {"action": "SELL", "amount": 654322.5, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000163/0001234452-13-000163-index.htm"}, {"action": "SELL", "amount": 2189247.3174, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000133/0001234452-13-000133-index.htm"}, {"action": "SELL", "amount": 1204155.2937999999, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000062/0001234452-13-000062-index.htm"}, {"action": "SELL", "amount": 95370.0, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000026/0001234452-13-000026-index.htm"}, {"action": "SELL", "amount": 626183.1445, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000459/0001234452-12-000459-index.htm"}, {"action": "SELL", "amount": 1692862.4463, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000440/0001234452-12-000440-index.htm"}, {"action": "SELL", "amount": 2265698.8026, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000410/0001234452-12-000410-index.htm"}, {"action": "SELL", "amount": 1113189.5712000001, "date": "2012-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000358/0001234452-12-000358-index.htm"}, {"action": "SELL", "amount": 3074575.0, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000318/0001234452-12-000318-index.htm"}, {"action": "SELL", "amount": 3090680.0, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000296/0001234452-12-000296-index.htm"}, {"action": "SELL", "amount": 2941000.0, "date": "2012-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000272/0001234452-12-000272-index.htm"}, {"action": "SELL", "amount": 2924770.0, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000245/0001234452-12-000245-index.htm"}, {"action": "SELL", "amount": 3119315.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000233/0001234452-12-000233-index.htm"}], "latest": {"action": "SELL", "amount": 20524883.2019, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000120523320000044/0001205233-20-000044-index.htm"}}, {"who": "Margaret L. Johnson", "who_key": "Johnson Margaret L", "role": "EVP, Qualcomm Technologies Inc", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 94883163.8453, "net": -94883163.8453, "trades": 204, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176856.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000242/0001234452-14-000242-index.htm"}, {"action": "SELL", "amount": 190440.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000216/0001234452-14-000216-index.htm"}, {"action": "SELL", "amount": 193584.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000208/0001234452-14-000208-index.htm"}, {"action": "SELL", "amount": 188472.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000162/0001234452-14-000162-index.htm"}, {"action": "SELL", "amount": 190224.0, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000138/0001234452-14-000138-index.htm"}, {"action": "SELL", "amount": 179088.0, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000075/0001234452-14-000075-index.htm"}, {"action": "SELL", "amount": 176903.99999999997, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000055/0001234452-14-000055-index.htm"}, {"action": "SELL", "amount": 177184.32, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000035/0001234452-14-000035-index.htm"}, {"action": "SELL", "amount": 1846801.1412, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000621/0001234452-13-000621-index.htm"}, {"action": "SELL", "amount": 594486.8999999999, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000533/0001234452-13-000533-index.htm"}, {"action": "SELL", "amount": 416992.2, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000475/0001234452-13-000475-index.htm"}, {"action": "SELL", "amount": 405687.6, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000423/0001234452-13-000423-index.htm"}, {"action": "SELL", "amount": 404728.80000000005, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000347/0001234452-13-000347-index.htm"}, {"action": "SELL", "amount": 387820.8, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000311/0001234452-13-000311-index.htm"}, {"action": "SELL", "amount": 367595.4, "date": "2013-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000267/0001234452-13-000267-index.htm"}, {"action": "SELL", "amount": 379798.8, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000245/0001234452-13-000245-index.htm"}, {"action": "SELL", "amount": 371393.4, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000191/0001234452-13-000191-index.htm"}, {"action": "SELL", "amount": 399813.6, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000153/0001234452-13-000153-index.htm"}, {"action": "SELL", "amount": 392245.2, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000089/0001234452-13-000089-index.htm"}, {"action": "SELL", "amount": 397048.2, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000053/0001234452-13-000053-index.htm"}, {"action": "SELL", "amount": 385684.8, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445213000019/0001234452-13-000019-index.htm"}, {"action": "SELL", "amount": 1914396.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000453/0001234452-12-000453-index.htm"}, {"action": "SELL", "amount": 1492423.2, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000427/0001234452-12-000427-index.htm"}, {"action": "SELL", "amount": 1767384.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000363/0001234452-12-000363-index.htm"}, {"action": "SELL", "amount": 1877943.0, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445212000340/0001234452-12-000340-index.htm"}], "latest": {"action": "SELL", "amount": 176856.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/804328/000123445214000242/0001234452-14-000242-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -409143.784}, {"date": "2026-08-19", "net": -1001.0}, {"date": "2026-08-21", "net": -101781.25}, {"date": "2026-08-31", "net": -35360.0}, {"date": "2026-09-25", "net": -2000000.0}, {"date": "2026-10-16", "net": -319268.25}, {"date": "2026-10-20", "net": -437646.55340000003}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000106", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000666", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010281", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003210", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000099", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001104659-26-113315", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009991", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001628280-26-063526", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001628280-26-062919", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105718", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008853", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000804328-26-000092", "price_sensitive": false}], "performance": {"ticker": "QCOM", "has_prices": true, "summary": {"n": 72, "avg": 1.2935570632070064, "win_rate": 0.9583333333333334, "best": 2.970164197036444, "worst": -0.06989726509358718, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 213.17, "return": -0.06989726509358718}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 213.17, "return": -0.06989726509358718}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 127.11, "return": 0.5598300684446543}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 158.95, "return": 0.24737338785781707}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 139.44, "return": 0.42190189328743555}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 124.66, "return": 0.590486122252527}, {"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": 129.72, "return": 0.5284458834412582}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 127.46, "return": 0.5555468382237566}, {"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": 161.1, "return": 0.23072625698324034}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 154.27, "return": 0.2852142347831723}, {"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": 170.91, "return": 0.16008425487098482}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 162.77, "return": 0.21809915832155802}, {"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": 176.0, "return": 0.12653409090909096}, {"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": 172.66, "return": 0.14832619020039392}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 163.24, "return": 0.21459201176182308}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 200.16, "return": -0.0094424460431654}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 169.2, "return": 0.17180851063829802}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 169.2, "return": 0.17180851063829802}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 163.63, "return": 0.21169712155472722}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 153.1, "return": 0.2950359242325279}, {"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": 109.72, "return": 0.8070543200874956}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 112.64, "return": 0.7602095170454546}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-08-31", "score": 0.0, "ref_price": 114.53, "return": 0.7311621409237755}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-08", "score": 0.0, "ref_price": 116.35, "return": 0.704082509669102}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 116.36, "return": 0.7039360605018907}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-06-02", "score": 0.0, "ref_price": 115.62, "return": 0.714841722885314}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-06-01", "score": 0.0, "ref_price": 115.83, "return": 0.7117327117327118}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 108.31, "return": 0.8305788939156127}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 116.8, "return": 0.6975171232876713}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-12-01", "score": 0.0, "ref_price": 126.81, "return": 0.5635202271114266}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 153.42, "return": 0.2923347673054362}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 144.37, "return": 0.3733462630740459}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 250001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 120.82, "return": 0.6410362522761134}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 131.03, "return": 0.5131649240631917}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 131.27, "return": 0.5103984154795459}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 146.03, "return": 0.3577347120454702}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 146.03, "return": 0.3577347120454702}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 68.02, "return": 1.914877977065569}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 68.02, "return": 1.914877977065569}, {"who": "ROSENFELD IRENE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42298.4, "date": "2019-12-10", "score": 34.6, "ref_price": 84.115, "return": 1.3571301194792846}, {"who": "MCLAUGHLIN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199736.65899999999, "date": "2019-08-28", "score": 46.2, "ref_price": 74.35, "return": 1.6667114996637529}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 49.94, "return": 2.970164197036444}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 49.94, "return": 2.970164197036444}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-06-28", "score": 0.0, "ref_price": 56.16, "return": 2.5304487179487185}, {"who": "LIVERMORE ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491285.7, "date": "2017-05-11", "score": 62.3, "ref_price": 54.68, "return": 2.626005852231163}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 56.47, "return": 2.511067823623163}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 56.47, "return": 2.511067823623163}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 58.35, "return": 2.3979434447300774}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-03-02", "score": 0.0, "ref_price": 56.37, "return": 2.51729643427355}, {"who": "AMON CRISTIANO R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and President, QCT", "amount": 999595.794, "date": "2017-02-03", "score": 71.0, "ref_price": 52.98, "return": 2.7423556058890153}, {"who": "VINCIQUERRA ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53985.0, "date": "2017-01-30", "score": 50.9, "ref_price": 53.61, "return": 2.6983771684387245}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-22", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "MODOFF BRIAN", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Strategy and M&A", "amount": 111891.25, "date": "2016-01-29", "score": 34.6, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "VINCIQUERRA ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54700.0, "date": "2015-09-11", "score": 36.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "MOLLENKOPF STEVEN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1001214.4384999999, "date": "2015-07-28", "score": 62.7, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Davis George S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 504954.0, "date": "2015-07-28", "score": 57.4, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "MCLAUGHLIN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 348207.24, "date": "2015-07-27", "score": 45.5, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-04-14", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "ROS FRANCISCO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14791.3425, "date": "2011-11-28", "score": 44.4, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "ROS FRANCISCO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9863.34, "date": "2011-09-02", "score": 27.4, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "HORTON THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99198.00000000001, "date": "2009-11-19", "score": 39.0, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "BENNETT STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 359583.0, "date": "2008-11-10", "score": 45.7, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "CRUICKSHANK DONALD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 354567.6, "date": "2008-06-13", "score": 60.6, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "CRUICKSHANK DONALD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38350.0, "date": "2007-02-14", "score": 34.1, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "DITTAMORE RAYMOND V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109920.0, "date": "2005-05-18", "score": 54.5, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "DITTAMORE RAYMOND V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103207.35, "date": "2004-08-12", "score": 54.2, "ref_price": 63.52, "return": 2.121379093198992}, {"who": "SULPIZIO RICHARD", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Business Development, Director", "amount": 1041279.0, "date": "2004-08-06", "score": 66.2, "ref_price": 63.52, "return": 2.121379093198992}]}, "price_series": [{"date": "2016-09-22", "close": 63.52, "volume": 7895668.0}, {"date": "2016-09-23", "close": 62.75, "volume": 7794672.0}, {"date": "2016-09-26", "close": 62.31, "volume": 6199455.0}, {"date": "2016-09-27", "close": 63.31, "volume": 5228184.0}, {"date": "2016-09-28", "close": 63.45, "volume": 5243441.0}, {"date": "2016-09-29", "close": 67.45, "volume": 43065230.0}, {"date": "2016-09-30", "close": 68.5, "volume": 34361800.0}, {"date": "2016-10-03", "close": 67.11, "volume": 10152810.0}, {"date": "2016-10-04", "close": 66.68, "volume": 9740928.0}, {"date": "2016-10-05", "close": 66.84, "volume": 6361946.0}, {"date": "2016-10-06", "close": 67.54, "volume": 12942510.0}, {"date": "2016-10-07", "close": 68.19, "volume": 8315809.0}, {"date": "2016-10-10", "close": 67.25, "volume": 7029825.0}, {"date": "2016-10-11", "close": 66.09, "volume": 8905244.0}, {"date": "2016-10-12", "close": 66.06, "volume": 6608123.0}, {"date": "2016-10-13", "close": 65.7, "volume": 7225174.0}, {"date": "2016-10-14", "close": 65.7, "volume": 6737837.0}, {"date": "2016-10-17", "close": 65.19, "volume": 6348159.0}, {"date": "2016-10-18", "close": 66.1, "volume": 5965258.0}, {"date": "2016-10-19", "close": 65.79, "volume": 5409069.0}, {"date": "2016-10-20", "close": 67.34, "volume": 13457430.0}, {"date": "2016-10-21", "close": 67.93, "volume": 19664820.0}, {"date": "2016-10-24", "close": 68.06, "volume": 6551945.0}, {"date": "2016-10-25", "close": 67.71, "volume": 5369950.0}, {"date": "2016-10-26", "close": 68.2, "volume": 9227986.0}, {"date": "2016-10-27", "close": 70.09, "volume": 33921170.0}, {"date": "2016-10-28", "close": 68.4, "volume": 17952180.0}, {"date": "2016-10-31", "close": 68.72, "volume": 10108210.0}, {"date": "2016-11-01", "close": 68.34, "volume": 8909665.0}, {"date": "2016-11-02", "close": 67.09, "volume": 15146750.0}, {"date": "2016-11-03", "close": 66.95, "volume": 15630930.0}, {"date": "2016-11-04", "close": 66.73, "volume": 8572152.0}, {"date": "2016-11-07", "close": 68.46, "volume": 9198966.0}, {"date": "2016-11-08", "close": 68.27, "volume": 6696351.0}, {"date": "2016-11-09", "close": 67.88, "volume": 11604410.0}, {"date": "2016-11-10", "close": 66.31, "volume": 17767460.0}, {"date": "2016-11-11", "close": 66.88, "volume": 10224730.0}, {"date": "2016-11-14", "close": 65.93, "volume": 8238111.0}, {"date": "2016-11-15", "close": 66.77, "volume": 9606171.0}, {"date": "2016-11-16", "close": 66.3, "volume": 9544651.0}, {"date": "2016-11-17", "close": 66.67, "volume": 6981703.0}, {"date": "2016-11-18", "close": 67.31, "volume": 9506336.0}, {"date": "2016-11-21", "close": 67.1, "volume": 7868688.0}, {"date": "2016-11-22", "close": 68.31, "volume": 9694603.0}, {"date": "2016-11-23", "close": 68.13, "volume": 4820166.0}, {"date": "2016-11-25", "close": 68.29, "volume": 4200136.0}, {"date": "2016-11-28", "close": 67.1, "volume": 8217472.0}, {"date": "2016-11-29", "close": 66.77, "volume": 6536446.0}, {"date": "2016-11-30", "close": 68.13, "volume": 12450820.0}, {"date": "2016-12-01", "close": 64.16, "volume": 16562800.0}, {"date": "2016-12-02", "close": 65.84, "volume": 9686593.0}, {"date": "2016-12-05", "close": 66.36, "volume": 8603317.0}, {"date": "2016-12-06", "close": 67.45, "volume": 6688492.0}, {"date": "2016-12-07", "close": 68.34, "volume": 7202394.0}, {"date": "2016-12-08", "close": 68.55, "volume": 5546377.0}, {"date": "2016-12-09", "close": 68.52, "volume": 5543106.0}, {"date": "2016-12-12", "close": 68.47, "volume": 5615300.0}, {"date": "2016-12-13", "close": 69.34, "volume": 8382471.0}, {"date": "2016-12-14", "close": 67.56, "volume": 9956679.0}, {"date": "2016-12-15", "close": 68.03, "volume": 7162436.0}, {"date": "2016-12-16", "close": 66.46, "volume": 17899440.0}, {"date": "2016-12-19", "close": 67.02, "volume": 7863507.0}, {"date": "2016-12-20", "close": 66.91, "volume": 6684800.0}, {"date": "2016-12-21", "close": 67.16, "volume": 5203454.0}, {"date": "2016-12-22", "close": 66.76, "volume": 5900148.0}, {"date": "2016-12-23", "close": 66.86, "volume": 3087852.0}, {"date": "2016-12-27", "close": 67.25, "volume": 3021707.0}, {"date": "2016-12-28", "close": 65.75, "volume": 6489036.0}, {"date": "2016-12-29", "close": 66.04, "volume": 3695530.0}, {"date": "2016-12-30", "close": 65.2, "volume": 5934414.0}, {"date": "2017-01-03", "close": 65.4, "volume": 9501883.0}, {"date": "2017-01-04", "close": 65.47, "volume": 6206217.0}, {"date": "2017-01-05", "close": 65.55, "volume": 5997266.0}, {"date": "2017-01-06", "close": 65.53, "volume": 6743242.0}, {"date": "2017-01-09", "close": 65.65, "volume": 4751403.0}, {"date": "2017-01-10", "close": 65.63, "volume": 6075932.0}, {"date": "2017-01-11", "close": 66.1, "volume": 8316858.0}, {"date": "2017-01-12", "close": 66.12, "volume": 6105878.0}, {"date": "2017-01-13", "close": 66.88, "volume": 6171819.0}, {"date": "2017-01-17", "close": 64.19, "volume": 22404500.0}, {"date": "2017-01-18", "close": 65.13, "volume": 15883170.0}, {"date": "2017-01-19", "close": 64.44, "volume": 9423465.0}, {"date": "2017-01-20", "close": 62.88, "volume": 20765400.0}, {"date": "2017-01-23", "close": 54.88, "volume": 93701320.0}, {"date": "2017-01-24", "close": 55.0, "volume": 41720880.0}, {"date": "2017-01-25", "close": 56.9, "volume": 27559980.0}, {"date": "2017-01-26", "close": 54.05, "volume": 37870380.0}, {"date": "2017-01-27", "close": 54.24, "volume": 23464180.0}, {"date": "2017-01-30", "close": 53.61, "volume": 14850710.0}, {"date": "2017-01-31", "close": 53.43, "volume": 13987720.0}, {"date": "2017-02-01", "close": 53.15, "volume": 16092080.0}, {"date": "2017-02-02", "close": 52.66, "volume": 14477880.0}, {"date": "2017-02-03", "close": 52.98, "volume": 10964040.0}, {"date": "2017-02-06", "close": 52.88, "volume": 8206625.0}, {"date": "2017-02-07", "close": 53.27, "volume": 10372230.0}, {"date": "2017-02-08", "close": 52.89, "volume": 9227823.0}, {"date": "2017-02-09", "close": 52.88, "volume": 7613547.0}, {"date": "2017-02-10", "close": 54.0, "volume": 14031770.0}, {"date": "2017-02-13", "close": 54.93, "volume": 14506870.0}, {"date": "2017-02-14", "close": 55.48, "volume": 13064350.0}, {"date": "2017-02-15", "close": 56.49, "volume": 14120750.0}, {"date": "2017-02-16", "close": 56.88, "volume": 11598560.0}, {"date": "2017-02-17", "close": 56.46, "volume": 12432040.0}, {"date": "2017-02-21", "close": 56.75, "volume": 9866703.0}, {"date": "2017-02-22", "close": 57.1, "volume": 8688753.0}, {"date": "2017-02-23", "close": 57.14, "volume": 10145120.0}, {"date": "2017-02-24", "close": 57.22, "volume": 10631100.0}, {"date": "2017-02-27", "close": 56.73, "volume": 7120601.0}, {"date": "2017-02-28", "close": 56.48, "volume": 10387880.0}, {"date": "2017-03-01", "close": 57.01, "volume": 11080890.0}, {"date": "2017-03-02", "close": 56.37, "volume": 8417687.0}, {"date": "2017-03-03", "close": 56.44, "volume": 6972905.0}, {"date": "2017-03-06", "close": 56.45, "volume": 7240824.0}, {"date": "2017-03-07", "close": 56.73, "volume": 7130835.0}, {"date": "2017-03-08", "close": 57.77, "volume": 13163710.0}, {"date": "2017-03-09", "close": 57.97, "volume": 9869124.0}, {"date": "2017-03-10", "close": 58.64, "volume": 9751284.0}, {"date": "2017-03-13", "close": 58.46, "volume": 7386128.0}, {"date": "2017-03-14", "close": 58.22, "volume": 6275653.0}, {"date": "2017-03-15", "close": 58.52, "volume": 9021849.0}, {"date": "2017-03-16", "close": 58.35, "volume": 7177484.0}, {"date": "2017-03-17", "close": 57.55, "volume": 19813360.0}, {"date": "2017-03-20", "close": 57.81, "volume": 7440334.0}, {"date": "2017-03-21", "close": 56.8, "volume": 10076580.0}, {"date": "2017-03-22", "close": 57.04, "volume": 9114302.0}, {"date": "2017-03-23", "close": 56.81, "volume": 7711339.0}, {"date": "2017-03-24", "close": 56.92, "volume": 5621109.0}, {"date": "2017-03-27", "close": 56.66, "volume": 4726149.0}, {"date": "2017-03-28", "close": 57.38, "volume": 5953487.0}, {"date": "2017-03-29", "close": 57.36, "volume": 4042596.0}, {"date": "2017-03-30", "close": 57.2, "volume": 6358795.0}, {"date": "2017-03-31", "close": 57.34, "volume": 10055410.0}, {"date": "2017-04-03", "close": 56.5, "volume": 11343160.0}, {"date": "2017-04-04", "close": 56.68, "volume": 7123895.0}, {"date": "2017-04-05", "close": 56.47, "volume": 7849066.0}, {"date": "2017-04-06", "close": 56.53, "volume": 5757679.0}, {"date": "2017-04-07", "close": 56.32, "volume": 5229533.0}, {"date": "2017-04-10", "close": 56.52, "volume": 6033700.0}, {"date": "2017-04-11", "close": 55.35, "volume": 17301120.0}, {"date": "2017-04-12", "close": 53.39, "volume": 24818420.0}, {"date": "2017-04-13", "close": 52.79, "volume": 16991200.0}, {"date": "2017-04-17", "close": 52.89, "volume": 10467010.0}, {"date": "2017-04-18", "close": 52.67, "volume": 11260040.0}, {"date": "2017-04-19", "close": 52.61, "volume": 15330730.0}, {"date": "2017-04-20", "close": 52.66, "volume": 24654290.0}, {"date": "2017-04-21", "close": 52.5, "volume": 10949060.0}, {"date": "2017-04-24", "close": 52.81, "volume": 10704410.0}, {"date": "2017-04-25", "close": 53.0, "volume": 11405940.0}, {"date": "2017-04-26", "close": 53.04, "volume": 7364855.0}, {"date": "2017-04-27", "close": 53.21, "volume": 6953922.0}, {"date": "2017-04-28", "close": 53.74, "volume": 34366230.0}, {"date": "2017-05-01", "close": 53.6, "volume": 12957180.0}, {"date": "2017-05-02", "close": 53.29, "volume": 10270480.0}, {"date": "2017-05-03", "close": 54.49, "volume": 18350090.0}, {"date": "2017-05-04", "close": 54.91, "volume": 11993090.0}, {"date": "2017-05-05", "close": 54.93, "volume": 9073450.0}, {"date": "2017-05-08", "close": 54.62, "volume": 7025309.0}, {"date": "2017-05-09", "close": 55.15, "volume": 8313475.0}, {"date": "2017-05-10", "close": 55.33, "volume": 8496878.0}, {"date": "2017-05-11", "close": 54.68, "volume": 13514130.0}, {"date": "2017-05-12", "close": 55.32, "volume": 9100734.0}, {"date": "2017-05-15", "close": 55.4, "volume": 10657680.0}, {"date": "2017-05-16", "close": 55.95, "volume": 9491650.0}, {"date": "2017-05-17", "close": 55.36, "volume": 14809650.0}, {"date": "2017-05-18", "close": 56.12, "volume": 13125030.0}, {"date": "2017-05-19", "close": 57.67, "volume": 16541850.0}, {"date": "2017-05-22", "close": 59.28, "volume": 20767670.0}, {"date": "2017-05-23", "close": 59.22, "volume": 14210560.0}, {"date": "2017-05-24", "close": 58.64, "volume": 8624834.0}, {"date": "2017-05-25", "close": 58.45, "volume": 9549459.0}, {"date": "2017-05-26", "close": 57.52, "volume": 8223461.0}, {"date": "2017-05-30", "close": 57.34, "volume": 11545990.0}, {"date": "2017-05-31", "close": 57.27, "volume": 14009010.0}, {"date": "2017-06-01", "close": 58.62, "volume": 11526420.0}, {"date": "2017-06-02", "close": 58.58, "volume": 9525357.0}, {"date": "2017-06-05", "close": 58.86, "volume": 7960848.0}, {"date": "2017-06-06", "close": 58.2, "volume": 7870567.0}, {"date": "2017-06-07", "close": 57.53, "volume": 10104420.0}, {"date": "2017-06-08", "close": 58.12, "volume": 10299310.0}, {"date": "2017-06-09", "close": 57.05, "volume": 13622010.0}, {"date": "2017-06-12", "close": 57.49, "volume": 9984865.0}, {"date": "2017-06-13", "close": 57.54, "volume": 7105149.0}, {"date": "2017-06-14", "close": 57.01, "volume": 6725290.0}, {"date": "2017-06-15", "close": 56.93, "volume": 5409133.0}, {"date": "2017-06-16", "close": 56.82, "volume": 14520010.0}, {"date": "2017-06-19", "close": 57.61, "volume": 7095308.0}, {"date": "2017-06-20", "close": 56.79, "volume": 8166550.0}, {"date": "2017-06-21", "close": 56.33, "volume": 8317061.0}, {"date": "2017-06-22", "close": 56.47, "volume": 5540624.0}, {"date": "2017-06-23", "close": 56.91, "volume": 11847780.0}, {"date": "2017-06-26", "close": 56.56, "volume": 7338463.0}, {"date": "2017-06-27", "close": 55.43, "volume": 6813046.0}, {"date": "2017-06-28", "close": 56.16, "volume": 7534000.0}, {"date": "2017-06-29", "close": 55.08, "volume": 8455545.0}, {"date": "2017-06-30", "close": 55.22, "volume": 8754158.0}, {"date": "2017-07-03", "close": 54.95, "volume": 4379566.0}, {"date": "2017-07-05", "close": 55.45, "volume": 6817608.0}, {"date": "2017-07-06", "close": 54.79, "volume": 5660766.0}, {"date": "2017-07-07", "close": 55.35, "volume": 5170545.0}, {"date": "2017-07-10", "close": 55.64, "volume": 5085958.0}, {"date": "2017-07-11", "close": 55.33, "volume": 6114802.0}, {"date": "2017-07-12", "close": 56.2, "volume": 6121077.0}, {"date": "2017-07-13", "close": 56.23, "volume": 6219216.0}, {"date": "2017-07-14", "close": 56.81, "volume": 4439390.0}, {"date": "2017-07-17", "close": 56.46, "volume": 5097760.0}, {"date": "2017-07-18", "close": 56.29, "volume": 7419206.0}, {"date": "2017-07-19", "close": 56.78, "volume": 8597707.0}, {"date": "2017-07-20", "close": 53.97, "volume": 35707180.0}, {"date": "2017-07-21", "close": 53.84, "volume": 12078680.0}, {"date": "2017-07-24", "close": 53.22, "volume": 8813216.0}, {"date": "2017-07-25", "close": 53.27, "volume": 7110013.0}, {"date": "2017-07-26", "close": 53.14, "volume": 7566436.0}, {"date": "2017-07-27", "close": 52.49, "volume": 14058050.0}, {"date": "2017-07-28", "close": 52.88, "volume": 6643607.0}, {"date": "2017-07-31", "close": 53.19, "volume": 11301880.0}, {"date": "2017-08-01", "close": 53.41, "volume": 8207783.0}, {"date": "2017-08-02", "close": 53.17, "volume": 23073980.0}, {"date": "2017-08-03", "close": 52.95, "volume": 8643428.0}, {"date": "2017-08-04", "close": 52.62, "volume": 8676309.0}, {"date": "2017-08-07", "close": 52.7, "volume": 6512811.0}, {"date": "2017-08-08", "close": 52.29, "volume": 10456790.0}, {"date": "2017-08-09", "close": 52.77, "volume": 8084091.0}, {"date": "2017-08-10", "close": 52.34, "volume": 10678100.0}, {"date": "2017-08-11", "close": 52.72, "volume": 5894003.0}, {"date": "2017-08-14", "close": 53.55, "volume": 8117050.0}, {"date": "2017-08-15", "close": 53.87, "volume": 7873900.0}, {"date": "2017-08-16", "close": 53.31, "volume": 7414452.0}, {"date": "2017-08-17", "close": 52.27, "volume": 6209295.0}, {"date": "2017-08-18", "close": 51.92, "volume": 6692408.0}, {"date": "2017-08-21", "close": 51.98, "volume": 5190770.0}, {"date": "2017-08-22", "close": 52.35, "volume": 4436862.0}, {"date": "2017-08-23", "close": 52.23, "volume": 5258709.0}, {"date": "2017-08-24", "close": 52.49, "volume": 6197220.0}, {"date": "2017-08-25", "close": 52.03, "volume": 8680526.0}, {"date": "2017-08-28", "close": 51.81, "volume": 4510636.0}, {"date": "2017-08-29", "close": 51.81, "volume": 4972386.0}, {"date": "2017-08-30", "close": 52.12, "volume": 4869276.0}, {"date": "2017-08-31", "close": 52.27, "volume": 8215456.0}, {"date": "2017-09-01", "close": 52.05, "volume": 5301713.0}, {"date": "2017-09-05", "close": 50.03, "volume": 17923420.0}, {"date": "2017-09-06", "close": 50.45, "volume": 16196880.0}, {"date": "2017-09-07", "close": 50.38, "volume": 10034910.0}, {"date": "2017-09-08", "close": 49.64, "volume": 12502270.0}, {"date": "2017-09-11", "close": 50.57, "volume": 7471396.0}, {"date": "2017-09-12", "close": 50.9, "volume": 4517672.0}, {"date": "2017-09-13", "close": 51.01, "volume": 6183107.0}, {"date": "2017-09-14", "close": 51.48, "volume": 7740281.0}, {"date": "2017-09-15", "close": 52.19, "volume": 13168570.0}, {"date": "2017-09-18", "close": 52.25, "volume": 6001199.0}, {"date": "2017-09-19", "close": 52.3, "volume": 4930412.0}, {"date": "2017-09-20", "close": 51.98, "volume": 8349707.0}, {"date": "2017-09-21", "close": 52.03, "volume": 5749601.0}, {"date": "2017-09-22", "close": 52.09, "volume": 4105088.0}, {"date": "2017-09-25", "close": 51.62, "volume": 8177978.0}, {"date": "2017-09-26", "close": 51.13, "volume": 9378531.0}, {"date": "2017-09-27", "close": 51.55, "volume": 8200472.0}, {"date": "2017-09-28", "close": 51.75, "volume": 5732672.0}, {"date": "2017-09-29", "close": 51.84, "volume": 5352439.0}, {"date": "2017-10-02", "close": 51.88, "volume": 4432695.0}, {"date": "2017-10-03", "close": 52.02, "volume": 4377755.0}, {"date": "2017-10-04", "close": 51.96, "volume": 4528218.0}, {"date": "2017-10-05", "close": 52.35, "volume": 5178780.0}, {"date": "2017-10-06", "close": 52.49, "volume": 4789097.0}, {"date": "2017-10-09", "close": 52.88, "volume": 5817075.0}, {"date": "2017-10-10", "close": 53.87, "volume": 8750884.0}, {"date": "2017-10-11", "close": 54.12, "volume": 9426613.0}, {"date": "2017-10-12", "close": 53.0, "volume": 7128581.0}, {"date": "2017-10-13", "close": 52.82, "volume": 6997483.0}, {"date": "2017-10-16", "close": 52.38, "volume": 5922842.0}, {"date": "2017-10-17", "close": 52.41, "volume": 7662715.0}, {"date": "2017-10-18", "close": 52.21, "volume": 6032631.0}, {"date": "2017-10-19", "close": 52.29, "volume": 6693572.0}, {"date": "2017-10-20", "close": 52.02, "volume": 8844049.0}, {"date": "2017-10-23", "close": 53.39, "volume": 9775404.0}, {"date": "2017-10-24", "close": 54.25, "volume": 11334010.0}, {"date": "2017-10-25", "close": 53.84, "volume": 7573657.0}, {"date": "2017-10-26", "close": 53.8, "volume": 5268706.0}, {"date": "2017-10-27", "close": 54.57, "volume": 8961840.0}, {"date": "2017-10-30", "close": 54.66, "volume": 7080720.0}, {"date": "2017-10-31", "close": 51.01, "volume": 29877270.0}, {"date": "2017-11-01", "close": 53.46, "volume": 15609560.0}, {"date": "2017-11-02", "close": 54.84, "volume": 17320180.0}, {"date": "2017-11-03", "close": 61.81, "volume": 80796380.0}, {"date": "2017-11-06", "close": 62.52, "volume": 58736890.0}, {"date": "2017-11-07", "close": 64.1, "volume": 23372660.0}, {"date": "2017-11-08", "close": 65.49, "volume": 26471350.0}, {"date": "2017-11-09", "close": 64.6, "volume": 15945070.0}, {"date": "2017-11-10", "close": 64.57, "volume": 9624536.0}, {"date": "2017-11-13", "close": 66.49, "volume": 24350590.0}, {"date": "2017-11-14", "close": 66.0, "volume": 14032740.0}, {"date": "2017-11-15", "close": 65.61, "volume": 10559860.0}, {"date": "2017-11-16", "close": 66.11, "volume": 12333670.0}, {"date": "2017-11-17", "close": 66.72, "volume": 12999690.0}, {"date": "2017-11-20", "close": 66.47, "volume": 9710785.0}, {"date": "2017-11-21", "close": 66.67, "volume": 11213630.0}, {"date": "2017-11-22", "close": 68.13, "volume": 15351420.0}, {"date": "2017-11-24", "close": 68.91, "volume": 9233511.0}, {"date": "2017-11-27", "close": 68.14, "volume": 20395280.0}, {"date": "2017-11-28", "close": 68.38, "volume": 12842080.0}, {"date": "2017-11-29", "close": 66.52, "volume": 16983100.0}, {"date": "2017-11-30", "close": 66.34, "volume": 15486500.0}, {"date": "2017-12-01", "close": 65.49, "volume": 15849650.0}, {"date": "2017-12-04", "close": 64.56, "volume": 17322970.0}, {"date": "2017-12-05", "close": 64.69, "volume": 9607596.0}, {"date": "2017-12-06", "close": 64.98, "volume": 6924907.0}, {"date": "2017-12-07", "close": 65.23, "volume": 6754179.0}, {"date": "2017-12-08", "close": 64.24, "volume": 9364685.0}, {"date": "2017-12-11", "close": 65.18, "volume": 12178010.0}, {"date": "2017-12-12", "close": 64.86, "volume": 6987364.0}, {"date": "2017-12-13", "close": 64.9, "volume": 6487265.0}, {"date": "2017-12-14", "close": 64.7, "volume": 7058316.0}, {"date": "2017-12-15", "close": 64.76, "volume": 18824640.0}, {"date": "2017-12-18", "close": 65.38, "volume": 7385961.0}, {"date": "2017-12-19", "close": 64.5, "volume": 7128588.0}, {"date": "2017-12-20", "close": 64.6, "volume": 6932237.0}, {"date": "2017-12-21", "close": 64.39, "volume": 5420048.0}, {"date": "2017-12-22", "close": 64.73, "volume": 4429203.0}, {"date": "2017-12-26", "close": 64.3, "volume": 4203674.0}, {"date": "2017-12-27", "close": 64.54, "volume": 4890564.0}, {"date": "2017-12-28", "close": 64.38, "volume": 2436136.0}, {"date": "2017-12-29", "close": 64.02, "volume": 6620942.0}, {"date": "2018-01-02", "close": 65.2, "volume": 6321493.0}, {"date": "2018-01-03", "close": 65.94, "volume": 6837514.0}, {"date": "2018-01-04", "close": 66.03, "volume": 5055347.0}, {"date": "2018-01-05", "close": 66.47, "volume": 5411054.0}, {"date": "2018-01-08", "close": 66.27, "volume": 4264992.0}, {"date": "2018-01-09", "close": 65.27, "volume": 7623344.0}, {"date": "2018-01-10", "close": 65.26, "volume": 6568227.0}, {"date": "2018-01-11", "close": 65.43, "volume": 4232235.0}, {"date": "2018-01-12", "close": 65.38, "volume": 4989716.0}, {"date": "2018-01-16", "close": 68.25, "volume": 24004060.0}, {"date": "2018-01-17", "close": 68.02, "volume": 12531250.0}, {"date": "2018-01-18", "close": 68.05, "volume": 6788361.0}, {"date": "2018-01-19", "close": 68.04, "volume": 8861726.0}, {"date": "2018-01-22", "close": 68.67, "volume": 8565469.0}, {"date": "2018-01-23", "close": 68.34, "volume": 7743123.0}, {"date": "2018-01-24", "close": 67.98, "volume": 12376750.0}, {"date": "2018-01-25", "close": 67.42, "volume": 9106009.0}, {"date": "2018-01-26", "close": 68.53, "volume": 7914514.0}, {"date": "2018-01-29", "close": 67.32, "volume": 9481156.0}, {"date": "2018-01-30", "close": 66.99, "volume": 7786173.0}, {"date": "2018-01-31", "close": 68.25, "volume": 13682900.0}, {"date": "2018-02-01", "close": 66.8, "volume": 16837390.0}, {"date": "2018-02-02", "close": 66.07, "volume": 10912810.0}, {"date": "2018-02-05", "close": 61.73, "volume": 35871980.0}, {"date": "2018-02-06", "close": 64.4, "volume": 24136600.0}, {"date": "2018-02-07", "close": 65.04, "volume": 14985820.0}, {"date": "2018-02-08", "close": 62.42, "volume": 13427410.0}, {"date": "2018-02-09", "close": 63.99, "volume": 23072090.0}, {"date": "2018-02-12", "close": 65.66, "volume": 13617350.0}, {"date": "2018-02-13", "close": 65.7, "volume": 7673101.0}, {"date": "2018-02-14", "close": 66.59, "volume": 10325410.0}, {"date": "2018-02-15", "close": 65.28, "volume": 15543240.0}, {"date": "2018-02-16", "close": 64.85, "volume": 11753750.0}, {"date": "2018-02-20", "close": 63.99, "volume": 27419440.0}, {"date": "2018-02-21", "close": 63.4, "volume": 14892350.0}, {"date": "2018-02-22", "close": 62.18, "volume": 11710550.0}, {"date": "2018-02-23", "close": 63.32, "volume": 6756190.0}, {"date": "2018-02-26", "close": 66.98, "volume": 27310260.0}, {"date": "2018-02-27", "close": 66.34, "volume": 14182200.0}, {"date": "2018-02-28", "close": 65.0, "volume": 9552993.0}, {"date": "2018-03-01", "close": 64.96, "volume": 10791990.0}, {"date": "2018-03-02", "close": 64.74, "volume": 10602490.0}, {"date": "2018-03-05", "close": 64.01, "volume": 15433290.0}, {"date": "2018-03-06", "close": 62.14, "volume": 23413720.0}, {"date": "2018-03-07", "close": 62.49, "volume": 11223920.0}, {"date": "2018-03-08", "close": 61.82, "volume": 9085205.0}, {"date": "2018-03-09", "close": 63.03, "volume": 7580183.0}, {"date": "2018-03-12", "close": 62.81, "volume": 15147440.0}, {"date": "2018-03-13", "close": 59.7, "volume": 38552320.0}, {"date": "2018-03-14", "close": 60.12, "volume": 29754510.0}, {"date": "2018-03-15", "close": 59.89, "volume": 9418467.0}, {"date": "2018-03-16", "close": 60.62, "volume": 25534630.0}, {"date": "2018-03-19", "close": 58.37, "volume": 14028590.0}, {"date": "2018-03-20", "close": 58.26, "volume": 10609650.0}, {"date": "2018-03-21", "close": 56.81, "volume": 12221250.0}, {"date": "2018-03-22", "close": 55.58, "volume": 13515190.0}, {"date": "2018-03-23", "close": 53.66, "volume": 14676260.0}, {"date": "2018-03-26", "close": 56.13, "volume": 12090700.0}, {"date": "2018-03-27", "close": 54.84, "volume": 12235250.0}, {"date": "2018-03-28", "close": 54.7, "volume": 12925100.0}, {"date": "2018-03-29", "close": 55.41, "volume": 8480974.0}, {"date": "2018-04-02", "close": 53.81, "volume": 15454440.0}, {"date": "2018-04-03", "close": 54.78, "volume": 7928898.0}, {"date": "2018-04-04", "close": 54.99, "volume": 7493471.0}, {"date": "2018-04-05", "close": 55.04, "volume": 5650054.0}, {"date": "2018-04-06", "close": 53.12, "volume": 8314855.0}, {"date": "2018-04-09", "close": 53.43, "volume": 7607529.0}, {"date": "2018-04-10", "close": 54.77, "volume": 12012040.0}, {"date": "2018-04-11", "close": 55.01, "volume": 5830937.0}, {"date": "2018-04-12", "close": 55.2, "volume": 7309566.0}, {"date": "2018-04-13", "close": 55.73, "volume": 12201270.0}, {"date": "2018-04-16", "close": 54.77, "volume": 7849904.0}, {"date": "2018-04-17", "close": 55.35, "volume": 6505810.0}, {"date": "2018-04-18", "close": 55.23, "volume": 4796636.0}, {"date": "2018-04-19", "close": 52.57, "volume": 19141940.0}, {"date": "2018-04-20", "close": 51.44, "volume": 11713030.0}, {"date": "2018-04-23", "close": 50.53, "volume": 10850810.0}, {"date": "2018-04-24", "close": 49.94, "volume": 11666910.0}, {"date": "2018-04-25", "close": 49.75, "volume": 9581297.0}, {"date": "2018-04-26", "close": 50.47, "volume": 13599720.0}, {"date": "2018-04-27", "close": 51.11, "volume": 9231019.0}, {"date": "2018-04-30", "close": 51.01, "volume": 9446366.0}, {"date": "2018-05-01", "close": 50.82, "volume": 6779093.0}, {"date": "2018-05-02", "close": 50.26, "volume": 8141141.0}, {"date": "2018-05-03", "close": 50.31, "volume": 8581029.0}, {"date": "2018-05-04", "close": 52.49, "volume": 9873810.0}, {"date": "2018-05-07", "close": 53.01, "volume": 9573159.0}, {"date": "2018-05-08", "close": 52.86, "volume": 9828384.0}, {"date": "2018-05-09", "close": 53.17, "volume": 6988888.0}, {"date": "2018-05-10", "close": 54.97, "volume": 12264360.0}, {"date": "2018-05-11", "close": 55.23, "volume": 9638470.0}, {"date": "2018-05-14", "close": 56.74, "volume": 15385420.0}, {"date": "2018-05-15", "close": 55.64, "volume": 12047610.0}, {"date": "2018-05-16", "close": 56.7, "volume": 8551073.0}, {"date": "2018-05-17", "close": 56.95, "volume": 11446570.0}, {"date": "2018-05-18", "close": 57.51, "volume": 11997160.0}, {"date": "2018-05-21", "close": 57.71, "volume": 14235140.0}, {"date": "2018-05-22", "close": 57.39, "volume": 9431533.0}, {"date": "2018-05-23", "close": 58.82, "volume": 11295930.0}, {"date": "2018-05-24", "close": 59.08, "volume": 12381340.0}, {"date": "2018-05-25", "close": 59.96, "volume": 11479430.0}, {"date": "2018-05-29", "close": 58.23, "volume": 14670800.0}, {"date": "2018-05-30", "close": 58.39, "volume": 9080236.0}, {"date": "2018-05-31", "close": 58.12, "volume": 12812670.0}, {"date": "2018-06-01", "close": 58.61, "volume": 8866750.0}, {"date": "2018-06-04", "close": 58.71, "volume": 9629054.0}, {"date": "2018-06-05", "close": 58.98, "volume": 6542890.0}, {"date": "2018-06-06", "close": 59.84, "volume": 6224100.0}, {"date": "2018-06-07", "close": 60.64, "volume": 14780110.0}, {"date": "2018-06-08", "close": 60.26, "volume": 7030319.0}, {"date": "2018-06-11", "close": 59.93, "volume": 7334965.0}, {"date": "2018-06-12", "close": 59.79, "volume": 6956630.0}, {"date": "2018-06-13", "close": 59.22, "volume": 9674514.0}, {"date": "2018-06-14", "close": 59.46, "volume": 8258294.0}, {"date": "2018-06-15", "close": 59.86, "volume": 13803810.0}, {"date": "2018-06-18", "close": 59.2, "volume": 6936311.0}, {"date": "2018-06-19", "close": 58.7, "volume": 7958117.0}, {"date": "2018-06-20", "close": 58.79, "volume": 6525236.0}, {"date": "2018-06-21", "close": 58.75, "volume": 6540003.0}, {"date": "2018-06-22", "close": 58.5, "volume": 8073976.0}, {"date": "2018-06-25", "close": 57.05, "volume": 8635187.0}, {"date": "2018-06-26", "close": 56.45, "volume": 8926033.0}, {"date": "2018-06-27", "close": 55.17, "volume": 11830400.0}, {"date": "2018-06-28", "close": 55.9, "volume": 11715190.0}, {"date": "2018-06-29", "close": 56.12, "volume": 11273960.0}, {"date": "2018-07-02", "close": 56.18, "volume": 7298699.0}, {"date": "2018-07-03", "close": 55.33, "volume": 3618923.0}, {"date": "2018-07-05", "close": 57.38, "volume": 11714030.0}, {"date": "2018-07-06", "close": 57.84, "volume": 8806155.0}, {"date": "2018-07-09", "close": 58.04, "volume": 4568391.0}, {"date": "2018-07-10", "close": 58.37, "volume": 6804134.0}, {"date": "2018-07-11", "close": 57.3, "volume": 8698241.0}, {"date": "2018-07-12", "close": 58.32, "volume": 8426402.0}, {"date": "2018-07-13", "close": 58.39, "volume": 5266069.0}, {"date": "2018-07-16", "close": 58.35, "volume": 5901058.0}, {"date": "2018-07-17", "close": 58.91, "volume": 7557982.0}, {"date": "2018-07-18", "close": 58.76, "volume": 6192816.0}, {"date": "2018-07-19", "close": 59.31, "volume": 8072315.0}, {"date": "2018-07-20", "close": 58.61, "volume": 10859660.0}, {"date": "2018-07-23", "close": 59.08, "volume": 8006231.0}, {"date": "2018-07-24", "close": 58.85, "volume": 6635988.0}, {"date": "2018-07-25", "close": 59.42, "volume": 12645590.0}, {"date": "2018-07-26", "close": 63.58, "volume": 30993600.0}, {"date": "2018-07-27", "close": 62.69, "volume": 11974220.0}, {"date": "2018-07-30", "close": 62.04, "volume": 9401252.0}, {"date": "2018-07-31", "close": 64.09, "volume": 22276660.0}, {"date": "2018-08-01", "close": 64.35, "volume": 10706150.0}, {"date": "2018-08-02", "close": 64.77, "volume": 10616930.0}, {"date": "2018-08-03", "close": 65.4, "volume": 7809337.0}, {"date": "2018-08-06", "close": 65.73, "volume": 10876850.0}, {"date": "2018-08-07", "close": 65.44, "volume": 7810190.0}, {"date": "2018-08-08", "close": 65.16, "volume": 7912014.0}, {"date": "2018-08-09", "close": 65.08, "volume": 6491520.0}, {"date": "2018-08-10", "close": 64.82, "volume": 8316029.0}, {"date": "2018-08-13", "close": 64.84, "volume": 6092298.0}, {"date": "2018-08-14", "close": 65.43, "volume": 7748474.0}, {"date": "2018-08-15", "close": 65.68, "volume": 13524180.0}, {"date": "2018-08-16", "close": 65.76, "volume": 9852520.0}, {"date": "2018-08-17", "close": 66.06, "volume": 15169870.0}, {"date": "2018-08-20", "close": 66.16, "volume": 13963760.0}, {"date": "2018-08-21", "close": 66.55, "volume": 11979450.0}, {"date": "2018-08-22", "close": 66.84, "volume": 13859700.0}, {"date": "2018-08-23", "close": 66.86, "volume": 12037430.0}, {"date": "2018-08-24", "close": 67.15, "volume": 15999270.0}, {"date": "2018-08-27", "close": 67.34, "volume": 12576320.0}, {"date": "2018-08-28", "close": 69.78, "volume": 24951230.0}, {"date": "2018-08-29", "close": 69.2, "volume": 11831540.0}, {"date": "2018-08-30", "close": 68.14, "volume": 12015000.0}, {"date": "2018-08-31", "close": 68.71, "volume": 11132260.0}, {"date": "2018-09-04", "close": 69.98, "volume": 13023100.0}, {"date": "2018-09-05", "close": 70.89, "volume": 15304970.0}, {"date": "2018-09-06", "close": 70.36, "volume": 11995700.0}, {"date": "2018-09-07", "close": 70.38, "volume": 24413620.0}, {"date": "2018-09-10", "close": 72.32, "volume": 14599880.0}, {"date": "2018-09-11", "close": 72.51, "volume": 9499596.0}, {"date": "2018-09-12", "close": 71.75, "volume": 12589970.0}, {"date": "2018-09-13", "close": 74.61, "volume": 22758120.0}, {"date": "2018-09-14", "close": 75.09, "volume": 12693840.0}, {"date": "2018-09-17", "close": 73.24, "volume": 11556400.0}, {"date": "2018-09-18", "close": 74.72, "volume": 11689650.0}, {"date": "2018-09-19", "close": 74.06, "volume": 11456680.0}, {"date": "2018-09-20", "close": 74.6, "volume": 11739370.0}, {"date": "2018-09-21", "close": 73.7, "volume": 21312620.0}, {"date": "2018-09-24", "close": 73.58, "volume": 15442890.0}, {"date": "2018-09-25", "close": 72.74, "volume": 20712780.0}, {"date": "2018-09-26", "close": 71.76, "volume": 11301880.0}, {"date": "2018-09-27", "close": 71.71, "volume": 12496430.0}, {"date": "2018-09-28", "close": 72.03, "volume": 19770810.0}, {"date": "2018-10-01", "close": 72.6, "volume": 9335121.0}, {"date": "2018-10-02", "close": 73.35, "volume": 9220417.0}, {"date": "2018-10-03", "close": 72.64, "volume": 7077184.0}, {"date": "2018-10-04", "close": 72.38, "volume": 8598628.0}, {"date": "2018-10-05", "close": 71.21, "volume": 11734920.0}, {"date": "2018-10-08", "close": 70.93, "volume": 10083940.0}, {"date": "2018-10-09", "close": 70.13, "volume": 10327510.0}, {"date": "2018-10-10", "close": 66.73, "volume": 22216870.0}, {"date": "2018-10-11", "close": 64.29, "volume": 25808960.0}, {"date": "2018-10-12", "close": 64.29, "volume": 15656960.0}, {"date": "2018-10-15", "close": 64.17, "volume": 12287910.0}, {"date": "2018-10-16", "close": 66.12, "volume": 15929630.0}, {"date": "2018-10-17", "close": 66.1, "volume": 14777840.0}, {"date": "2018-10-18", "close": 65.15, "volume": 12214680.0}, {"date": "2018-10-19", "close": 65.36, "volume": 10671850.0}, {"date": "2018-10-22", "close": 66.12, "volume": 12886320.0}, {"date": "2018-10-23", "close": 66.38, "volume": 13437320.0}, {"date": "2018-10-24", "close": 62.62, "volume": 23301210.0}, {"date": "2018-10-25", "close": 63.2, "volume": 20380830.0}, {"date": "2018-10-26", "close": 62.48, "volume": 17043100.0}, {"date": "2018-10-29", "close": 62.17, "volume": 14771050.0}, {"date": "2018-10-30", "close": 63.18, "volume": 18862030.0}, {"date": "2018-10-31", "close": 62.89, "volume": 12913140.0}, {"date": "2018-11-01", "close": 63.71, "volume": 10992620.0}, {"date": "2018-11-02", "close": 63.33, "volume": 13478820.0}, {"date": "2018-11-05", "close": 63.47, "volume": 13370050.0}, {"date": "2018-11-06", "close": 63.63, "volume": 8752637.0}, {"date": "2018-11-07", "close": 63.21, "volume": 18379760.0}, {"date": "2018-11-08", "close": 58.05, "volume": 32152810.0}, {"date": "2018-11-09", "close": 56.72, "volume": 21741670.0}, {"date": "2018-11-12", "close": 54.49, "volume": 24215770.0}, {"date": "2018-11-13", "close": 54.16, "volume": 20880770.0}, {"date": "2018-11-14", "close": 53.94, "volume": 13836710.0}, {"date": "2018-11-15", "close": 55.39, "volume": 18849280.0}, {"date": "2018-11-16", "close": 55.88, "volume": 57297720.0}, {"date": "2018-11-19", "close": 54.9, "volume": 20080460.0}, {"date": "2018-11-20", "close": 54.92, "volume": 20655110.0}, {"date": "2018-11-21", "close": 55.27, "volume": 13012000.0}, {"date": "2018-11-23", "close": 55.25, "volume": 4671883.0}, {"date": "2018-11-26", "close": 55.73, "volume": 10352690.0}, {"date": "2018-11-27", "close": 55.57, "volume": 9709175.0}, {"date": "2018-11-28", "close": 56.65, "volume": 17326030.0}, {"date": "2018-11-29", "close": 58.11, "volume": 26873000.0}, {"date": "2018-11-30", "close": 58.26, "volume": 18194030.0}, {"date": "2018-12-03", "close": 59.14, "volume": 17111810.0}, {"date": "2018-12-04", "close": 57.73, "volume": 15829600.0}, {"date": "2018-12-06", "close": 57.11, "volume": 17893450.0}, {"date": "2018-12-07", "close": 55.99, "volume": 17050440.0}, {"date": "2018-12-10", "close": 57.24, "volume": 20330070.0}, {"date": "2018-12-11", "close": 57.35, "volume": 13057400.0}, {"date": "2018-12-12", "close": 57.72, "volume": 13239360.0}, {"date": "2018-12-13", "close": 58.09, "volume": 8941884.0}, {"date": "2018-12-14", "close": 57.62, "volume": 13550980.0}, {"date": "2018-12-17", "close": 57.0, "volume": 16627350.0}, {"date": "2018-12-18", "close": 57.78, "volume": 12338230.0}, {"date": "2018-12-19", "close": 56.69, "volume": 17375570.0}, {"date": "2018-12-20", "close": 56.37, "volume": 21739630.0}, {"date": "2018-12-21", "close": 54.85, "volume": 38197880.0}, {"date": "2018-12-24", "close": 53.65, "volume": 8274961.0}, {"date": "2018-12-26", "close": 55.96, "volume": 18327720.0}, {"date": "2018-12-27", "close": 56.09, "volume": 15447600.0}, {"date": "2018-12-28", "close": 56.81, "volume": 12746290.0}, {"date": "2018-12-31", "close": 56.91, "volume": 8876961.0}, {"date": "2019-01-02", "close": 57.4, "volume": 9885460.0}, {"date": "2019-01-03", "close": 55.7, "volume": 14395960.0}, {"date": "2019-01-04", "close": 56.6, "volume": 14175400.0}, {"date": "2019-01-07", "close": 56.44, "volume": 12316290.0}, {"date": "2019-01-08", "close": 55.95, "volume": 12108720.0}, {"date": "2019-01-09", "close": 56.61, "volume": 10970950.0}, {"date": "2019-01-10", "close": 56.8, "volume": 10954470.0}, {"date": "2019-01-11", "close": 57.5, "volume": 12022060.0}, {"date": "2019-01-14", "close": 57.3, "volume": 9448101.0}, {"date": "2019-01-15", "close": 55.73, "volume": 17278180.0}, {"date": "2019-01-16", "close": 55.27, "volume": 13838750.0}, {"date": "2019-01-17", "close": 54.77, "volume": 18163610.0}, {"date": "2019-01-18", "close": 55.27, "volume": 26141600.0}, {"date": "2019-01-22", "close": 54.29, "volume": 17819940.0}, {"date": "2019-01-23", "close": 51.77, "volume": 33779310.0}, {"date": "2019-01-24", "close": 50.81, "volume": 30259740.0}, {"date": "2019-01-25", "close": 51.3, "volume": 19513010.0}, {"date": "2019-01-28", "close": 50.64, "volume": 24454460.0}, {"date": "2019-01-29", "close": 49.4, "volume": 26249850.0}, {"date": "2019-01-30", "close": 50.17, "volume": 17578800.0}, {"date": "2019-01-31", "close": 49.52, "volume": 24558700.0}, {"date": "2019-02-01", "close": 49.61, "volume": 15433480.0}, {"date": "2019-02-04", "close": 49.69, "volume": 10860220.0}, {"date": "2019-02-05", "close": 50.73, "volume": 15450460.0}, {"date": "2019-02-06", "close": 51.1, "volume": 10879420.0}, {"date": "2019-02-07", "close": 50.55, "volume": 10590350.0}, {"date": "2019-02-08", "close": 50.29, "volume": 12461180.0}, {"date": "2019-02-11", "close": 50.83, "volume": 9969719.0}, {"date": "2019-02-12", "close": 51.66, "volume": 16633260.0}, {"date": "2019-02-13", "close": 51.59, "volume": 10994080.0}, {"date": "2019-02-14", "close": 51.57, "volume": 17893140.0}, {"date": "2019-02-15", "close": 51.98, "volume": 12078990.0}, {"date": "2019-02-19", "close": 52.01, "volume": 8196656.0}, {"date": "2019-02-20", "close": 52.45, "volume": 12860600.0}, {"date": "2019-02-21", "close": 52.35, "volume": 7814102.0}, {"date": "2019-02-22", "close": 53.12, "volume": 13392890.0}, {"date": "2019-02-25", "close": 52.99, "volume": 15277140.0}, {"date": "2019-02-26", "close": 53.03, "volume": 11358720.0}, {"date": "2019-02-27", "close": 53.04, "volume": 10423610.0}, {"date": "2019-02-28", "close": 53.39, "volume": 18624510.0}, {"date": "2019-03-01", "close": 54.2, "volume": 12304580.0}, {"date": "2019-03-04", "close": 53.78, "volume": 14011760.0}, {"date": "2019-03-05", "close": 53.94, "volume": 10013820.0}, {"date": "2019-03-06", "close": 54.8, "volume": 20451010.0}, {"date": "2019-03-07", "close": 54.03, "volume": 13648970.0}, {"date": "2019-03-08", "close": 53.53, "volume": 10110120.0}, {"date": "2019-03-11", "close": 54.35, "volume": 10726870.0}, {"date": "2019-03-12", "close": 54.84, "volume": 9573351.0}, {"date": "2019-03-13", "close": 55.39, "volume": 9107165.0}, {"date": "2019-03-14", "close": 55.4, "volume": 7300908.0}, {"date": "2019-03-15", "close": 56.6, "volume": 26979810.0}, {"date": "2019-03-18", "close": 56.83, "volume": 13087270.0}, {"date": "2019-03-19", "close": 56.97, "volume": 9339699.0}, {"date": "2019-03-20", "close": 57.16, "volume": 8795319.0}, {"date": "2019-03-21", "close": 57.77, "volume": 19508070.0}, {"date": "2019-03-22", "close": 56.82, "volume": 10241290.0}, {"date": "2019-03-25", "close": 56.64, "volume": 6929255.0}, {"date": "2019-03-26", "close": 58.0, "volume": 16035850.0}, {"date": "2019-03-27", "close": 56.91, "volume": 11905380.0}, {"date": "2019-03-28", "close": 56.55, "volume": 11064020.0}, {"date": "2019-03-29", "close": 57.03, "volume": 8524335.0}, {"date": "2019-04-01", "close": 57.81, "volume": 11937700.0}, {"date": "2019-04-02", "close": 58.09, "volume": 7438715.0}, {"date": "2019-04-03", "close": 57.68, "volume": 11562320.0}, {"date": "2019-04-04", "close": 57.86, "volume": 9902964.0}, {"date": "2019-04-05", "close": 57.99, "volume": 12331840.0}, {"date": "2019-04-08", "close": 57.76, "volume": 8936237.0}, {"date": "2019-04-09", "close": 57.44, "volume": 11712820.0}, {"date": "2019-04-10", "close": 56.33, "volume": 15972490.0}, {"date": "2019-04-11", "close": 55.9, "volume": 13880440.0}, {"date": "2019-04-12", "close": 56.95, "volume": 13461600.0}, {"date": "2019-04-15", "close": 57.18, "volume": 10710850.0}, {"date": "2019-04-16", "close": 70.45, "volume": 85262370.0}, {"date": "2019-04-17", "close": 79.08, "volume": 155953900.0}, {"date": "2019-04-18", "close": 79.89, "volume": 41101250.0}, {"date": "2019-04-22", "close": 81.97, "volume": 33250190.0}, {"date": "2019-04-23", "close": 86.72, "volume": 56825660.0}, {"date": "2019-04-24", "close": 86.83, "volume": 40260830.0}, {"date": "2019-04-25", "close": 85.07, "volume": 20660020.0}, {"date": "2019-04-26", "close": 86.64, "volume": 18738320.0}, {"date": "2019-04-29", "close": 87.25, "volume": 17681060.0}, {"date": "2019-04-30", "close": 86.13, "volume": 17522180.0}, {"date": "2019-05-01", "close": 86.37, "volume": 28211470.0}, {"date": "2019-05-02", "close": 87.14, "volume": 40341970.0}, {"date": "2019-05-03", "close": 89.29, "volume": 21068420.0}, {"date": "2019-05-06", "close": 88.25, "volume": 15682130.0}, {"date": "2019-05-07", "close": 85.2, "volume": 21579490.0}, {"date": "2019-05-08", "close": 84.54, "volume": 15500670.0}, {"date": "2019-05-09", "close": 83.78, "volume": 14515980.0}, {"date": "2019-05-10", "close": 85.84, "volume": 15955600.0}, {"date": "2019-05-13", "close": 83.89, "volume": 16689040.0}, {"date": "2019-05-14", "close": 86.13, "volume": 14353740.0}, {"date": "2019-05-15", "close": 86.26, "volume": 11784840.0}, {"date": "2019-05-16", "close": 82.81, "volume": 22498840.0}, {"date": "2019-05-17", "close": 81.5, "volume": 19523410.0}, {"date": "2019-05-20", "close": 76.62, "volume": 32679280.0}, {"date": "2019-05-21", "close": 77.75, "volume": 17282160.0}, {"date": "2019-05-22", "close": 69.31, "volume": 66150730.0}, {"date": "2019-05-23", "close": 68.255, "volume": 31820660.0}, {"date": "2019-05-24", "close": 66.21, "volume": 21419950.0}, {"date": "2019-05-28", "close": 65.37, "volume": 22667320.0}, {"date": "2019-05-29", "close": 65.76, "volume": 16312640.0}, {"date": "2019-05-30", "close": 66.59, "volume": 11554570.0}, {"date": "2019-05-31", "close": 66.82, "volume": 15060330.0}, {"date": "2019-06-03", "close": 66.66, "volume": 13620740.0}, {"date": "2019-06-04", "close": 68.45, "volume": 15866730.0}, {"date": "2019-06-05", "close": 67.02, "volume": 11779190.0}, {"date": "2019-06-06", "close": 67.59, "volume": 10781680.0}, {"date": "2019-06-07", "close": 68.69, "volume": 10495640.0}, {"date": "2019-06-10", "close": 70.54, "volume": 15229200.0}, {"date": "2019-06-11", "close": 71.24, "volume": 11839510.0}, {"date": "2019-06-12", "close": 69.59, "volume": 9396217.0}, {"date": "2019-06-13", "close": 69.93, "volume": 6790485.0}, {"date": "2019-06-14", "close": 68.72, "volume": 12119480.0}, {"date": "2019-06-17", "close": 69.11, "volume": 9411062.0}, {"date": "2019-06-18", "close": 71.96, "volume": 14507950.0}, {"date": "2019-06-19", "close": 71.8, "volume": 11999270.0}, {"date": "2019-06-20", "close": 72.74, "volume": 9871805.0}, {"date": "2019-06-21", "close": 72.72, "volume": 15244480.0}, {"date": "2019-06-24", "close": 73.16, "volume": 8893028.0}, {"date": "2019-06-25", "close": 72.55, "volume": 8953434.0}, {"date": "2019-06-26", "close": 74.95, "volume": 13807970.0}, {"date": "2019-06-27", "close": 75.43, "volume": 11151880.0}, {"date": "2019-06-28", "close": 76.07, "volume": 29217470.0}, {"date": "2019-07-01", "close": 77.52, "volume": 17705710.0}, {"date": "2019-07-02", "close": 77.01, "volume": 7079400.0}, {"date": "2019-07-03", "close": 76.63, "volume": 5290377.0}, {"date": "2019-07-05", "close": 76.66, "volume": 9220821.0}, {"date": "2019-07-08", "close": 76.63, "volume": 7924854.0}, {"date": "2019-07-09", "close": 76.55, "volume": 7506644.0}, {"date": "2019-07-10", "close": 74.36, "volume": 15075740.0}, {"date": "2019-07-11", "close": 73.71, "volume": 14298370.0}, {"date": "2019-07-12", "close": 74.9, "volume": 8028070.0}, {"date": "2019-07-15", "close": 75.43, "volume": 8898617.0}, {"date": "2019-07-16", "close": 75.67, "volume": 9909569.0}, {"date": "2019-07-17", "close": 75.76, "volume": 20602290.0}, {"date": "2019-07-18", "close": 74.37, "volume": 12585090.0}, {"date": "2019-07-19", "close": 75.0, "volume": 14477780.0}, {"date": "2019-07-22", "close": 75.95, "volume": 9645759.0}, {"date": "2019-07-23", "close": 74.12, "volume": 14420370.0}, {"date": "2019-07-24", "close": 75.87, "volume": 14012730.0}, {"date": "2019-07-25", "close": 75.35, "volume": 7299472.0}, {"date": "2019-07-26", "close": 75.22, "volume": 8262592.0}, {"date": "2019-07-29", "close": 74.97, "volume": 8237515.0}, {"date": "2019-07-30", "close": 74.81, "volume": 7397857.0}, {"date": "2019-07-31", "close": 73.16, "volume": 14052750.0}, {"date": "2019-08-01", "close": 71.2, "volume": 29729750.0}, {"date": "2019-08-02", "close": 71.15, "volume": 12649400.0}, {"date": "2019-08-05", "close": 68.8, "volume": 13071790.0}, {"date": "2019-08-06", "close": 68.17, "volume": 13189860.0}, {"date": "2019-08-07", "close": 69.4, "volume": 8934864.0}, {"date": "2019-08-08", "close": 71.26, "volume": 8367865.0}, {"date": "2019-08-09", "close": 71.5, "volume": 8702158.0}, {"date": "2019-08-12", "close": 69.8, "volume": 7364325.0}, {"date": "2019-08-13", "close": 72.18, "volume": 10320090.0}, {"date": "2019-08-14", "close": 70.88, "volume": 10337330.0}, {"date": "2019-08-15", "close": 71.16, "volume": 9122466.0}, {"date": "2019-08-16", "close": 73.28, "volume": 10404360.0}, {"date": "2019-08-19", "close": 74.87, "volume": 9690401.0}, {"date": "2019-08-20", "close": 76.07, "volume": 9390323.0}, {"date": "2019-08-21", "close": 76.7, "volume": 11005470.0}, {"date": "2019-08-22", "close": 77.15, "volume": 7199830.0}, {"date": "2019-08-23", "close": 73.52, "volume": 16481000.0}, {"date": "2019-08-26", "close": 72.91, "volume": 11157100.0}, {"date": "2019-08-27", "close": 73.97, "volume": 7305375.0}, {"date": "2019-08-28", "close": 74.35, "volume": 5679043.0}, {"date": "2019-08-29", "close": 76.45, "volume": 7348577.0}, {"date": "2019-08-30", "close": 77.77, "volume": 8465646.0}, {"date": "2019-09-03", "close": 75.12, "volume": 7580872.0}, {"date": "2019-09-04", "close": 77.09, "volume": 4923888.0}, {"date": "2019-09-05", "close": 78.99, "volume": 13480670.0}, {"date": "2019-09-06", "close": 78.84, "volume": 5127957.0}, {"date": "2019-09-09", "close": 78.21, "volume": 6885162.0}, {"date": "2019-09-10", "close": 78.71, "volume": 9373881.0}, {"date": "2019-09-11", "close": 79.9, "volume": 6575726.0}, {"date": "2019-09-12", "close": 79.08, "volume": 5847092.0}, {"date": "2019-09-13", "close": 78.41, "volume": 5343695.0}, {"date": "2019-09-16", "close": 78.04, "volume": 3756484.0}, {"date": "2019-09-17", "close": 78.69, "volume": 4436415.0}, {"date": "2019-09-18", "close": 78.9, "volume": 5197751.0}, {"date": "2019-09-19", "close": 78.23, "volume": 5451003.0}, {"date": "2019-09-20", "close": 76.44, "volume": 9502747.0}, {"date": "2019-09-23", "close": 77.24, "volume": 6264899.0}, {"date": "2019-09-24", "close": 75.23, "volume": 10446110.0}, {"date": "2019-09-25", "close": 77.26, "volume": 5700037.0}, {"date": "2019-09-26", "close": 77.35, "volume": 3803609.0}, {"date": "2019-09-27", "close": 76.63, "volume": 5013911.0}, {"date": "2019-09-30", "close": 76.28, "volume": 5286277.0}, {"date": "2019-10-01", "close": 75.47, "volume": 7049574.0}, {"date": "2019-10-02", "close": 73.99, "volume": 6288051.0}, {"date": "2019-10-03", "close": 75.73, "volume": 5633505.0}, {"date": "2019-10-04", "close": 77.49, "volume": 4920357.0}, {"date": "2019-10-07", "close": 76.34, "volume": 4400559.0}, {"date": "2019-10-08", "close": 72.85, "volume": 9194400.0}, {"date": "2019-10-09", "close": 74.35, "volume": 5271440.0}, {"date": "2019-10-10", "close": 74.97, "volume": 6199401.0}, {"date": "2019-10-11", "close": 76.7, "volume": 7398164.0}, {"date": "2019-10-14", "close": 76.3, "volume": 4660287.0}, {"date": "2019-10-15", "close": 77.82, "volume": 5241661.0}, {"date": "2019-10-16", "close": 78.23, "volume": 6366587.0}, {"date": "2019-10-17", "close": 78.97, "volume": 5923920.0}, {"date": "2019-10-18", "close": 77.68, "volume": 6110981.0}, {"date": "2019-10-21", "close": 78.98, "volume": 5307232.0}, {"date": "2019-10-22", "close": 78.47, "volume": 5107829.0}, {"date": "2019-10-23", "close": 77.24, "volume": 5937606.0}, {"date": "2019-10-24", "close": 78.99, "volume": 5422321.0}, {"date": "2019-10-25", "close": 80.17, "volume": 6712346.0}, {"date": "2019-10-28", "close": 83.05, "volume": 9949753.0}, {"date": "2019-10-29", "close": 81.66, "volume": 4993553.0}, {"date": "2019-10-30", "close": 81.44, "volume": 3970995.0}, {"date": "2019-10-31", "close": 80.44, "volume": 5693660.0}, {"date": "2019-11-01", "close": 83.58, "volume": 8620326.0}, {"date": "2019-11-04", "close": 85.09, "volume": 8389196.0}, {"date": "2019-11-05", "close": 85.46, "volume": 7280027.0}, {"date": "2019-11-06", "close": 84.63, "volume": 9755311.0}, {"date": "2019-11-07", "close": 89.98, "volume": 30254020.0}, {"date": "2019-11-08", "close": 94.03, "volume": 16375240.0}, {"date": "2019-11-11", "close": 91.84, "volume": 11301320.0}, {"date": "2019-11-12", "close": 90.97, "volume": 9335820.0}, {"date": "2019-11-13", "close": 90.47, "volume": 9519644.0}, {"date": "2019-11-14", "close": 90.48, "volume": 8794397.0}, {"date": "2019-11-15", "close": 90.81, "volume": 25491090.0}, {"date": "2019-11-18", "close": 90.48, "volume": 10367010.0}, {"date": "2019-11-19", "close": 87.96, "volume": 18096640.0}, {"date": "2019-11-20", "close": 85.62, "volume": 13050440.0}, {"date": "2019-11-21", "close": 85.11, "volume": 10180380.0}, {"date": "2019-11-22", "close": 84.89, "volume": 6166677.0}, {"date": "2019-11-25", "close": 85.29, "volume": 8967364.0}, {"date": "2019-11-26", "close": 84.63, "volume": 11587630.0}, {"date": "2019-11-27", "close": 84.8, "volume": 5217649.0}, {"date": "2019-11-29", "close": 83.55, "volume": 3882382.0}, {"date": "2019-12-02", "close": 82.45, "volume": 7677407.0}, {"date": "2019-12-03", "close": 80.58, "volume": 11241840.0}, {"date": "2019-12-04", "close": 82.08, "volume": 8478868.0}, {"date": "2019-12-05", "close": 82.585, "volume": 6362029.0}, {"date": "2019-12-06", "close": 83.82, "volume": 6861714.0}, {"date": "2019-12-09", "close": 84.92, "volume": 8464304.0}, {"date": "2019-12-10", "close": 84.115, "volume": 8085329.0}, {"date": "2019-12-11", "close": 86.99, "volume": 9577072.0}, {"date": "2019-12-12", "close": 89.05, "volume": 12174230.0}, {"date": "2019-12-13", "close": 87.83, "volume": 12270500.0}, {"date": "2019-12-16", "close": 88.43, "volume": 8719995.0}, {"date": "2019-12-17", "close": 88.32, "volume": 7487131.0}, {"date": "2019-12-18", "close": 87.98, "volume": 5869644.0}, {"date": "2019-12-19", "close": 88.49, "volume": 7802786.0}, {"date": "2019-12-20", "close": 88.85, "volume": 17593140.0}, {"date": "2019-12-23", "close": 88.45, "volume": 7277068.0}, {"date": "2019-12-24", "close": 88.77, "volume": 2435244.0}, {"date": "2019-12-26", "close": 88.4, "volume": 5072875.0}, {"date": "2019-12-27", "close": 88.8, "volume": 5809692.0}, {"date": "2019-12-30", "close": 88.43, "volume": 6545516.0}, {"date": "2019-12-31", "close": 88.23, "volume": 5173531.0}, {"date": "2020-01-02", "close": 88.69, "volume": 8416991.0}, {"date": "2020-01-03", "close": 87.02, "volume": 8340945.0}, {"date": "2020-01-06", "close": 86.51, "volume": 8383247.0}, {"date": "2020-01-07", "close": 88.97, "volume": 8477788.0}, {"date": "2020-01-08", "close": 88.71, "volume": 7621947.0}, {"date": "2020-01-09", "close": 89.91, "volume": 9182018.0}, {"date": "2020-01-10", "close": 90.26, "volume": 9670161.0}, {"date": "2020-01-13", "close": 90.97, "volume": 10372100.0}, {"date": "2020-01-14", "close": 90.56, "volume": 7801839.0}, {"date": "2020-01-15", "close": 89.67, "volume": 7259093.0}, {"date": "2020-01-16", "close": 91.79, "volume": 9295519.0}, {"date": "2020-01-17", "close": 95.91, "volume": 23694370.0}, {"date": "2020-01-21", "close": 94.54, "volume": 10868540.0}, {"date": "2020-01-22", "close": 92.97, "volume": 8342302.0}, {"date": "2020-01-23", "close": 92.0, "volume": 11282020.0}, {"date": "2020-01-24", "close": 89.65, "volume": 9471659.0}, {"date": "2020-01-27", "close": 87.05, "volume": 9240203.0}, {"date": "2020-01-28", "close": 89.15, "volume": 9186993.0}, {"date": "2020-01-29", "close": 88.23, "volume": 8167966.0}, {"date": "2020-01-30", "close": 87.78, "volume": 8379356.0}, {"date": "2020-01-31", "close": 85.31, "volume": 9503569.0}, {"date": "2020-02-03", "close": 86.48, "volume": 7794550.0}, {"date": "2020-02-04", "close": 88.93, "volume": 9236376.0}, {"date": "2020-02-05", "close": 90.91, "volume": 14220870.0}, {"date": "2020-02-06", "close": 90.61, "volume": 21059030.0}, {"date": "2020-02-07", "close": 87.42, "volume": 10725090.0}, {"date": "2020-02-10", "close": 88.6, "volume": 7481257.0}, {"date": "2020-02-11", "close": 90.0, "volume": 9452795.0}, {"date": "2020-02-12", "close": 91.72, "volume": 9824153.0}, {"date": "2020-02-13", "close": 90.03, "volume": 8428261.0}, {"date": "2020-02-14", "close": 89.6, "volume": 6256463.0}, {"date": "2020-02-18", "close": 88.03, "volume": 7251738.0}, {"date": "2020-02-19", "close": 90.56, "volume": 7820938.0}, {"date": "2020-02-20", "close": 89.47, "volume": 9754899.0}, {"date": "2020-02-21", "close": 87.03, "volume": 12260940.0}, {"date": "2020-02-24", "close": 83.32, "volume": 12158500.0}, {"date": "2020-02-25", "close": 80.22, "volume": 14724970.0}, {"date": "2020-02-26", "close": 79.66, "volume": 13137750.0}, {"date": "2020-02-27", "close": 75.94, "volume": 17898300.0}, {"date": "2020-02-28", "close": 78.3, "volume": 20905480.0}, {"date": "2020-03-02", "close": 80.56, "volume": 15043360.0}, {"date": "2020-03-03", "close": 78.56, "volume": 16356240.0}, {"date": "2020-03-04", "close": 81.8, "volume": 9894894.0}, {"date": "2020-03-05", "close": 79.17, "volume": 9396192.0}, {"date": "2020-03-06", "close": 77.47, "volume": 11536520.0}, {"date": "2020-03-09", "close": 72.64, "volume": 13898510.0}, {"date": "2020-03-10", "close": 78.89, "volume": 13615620.0}, {"date": "2020-03-11", "close": 74.62, "volume": 13385130.0}, {"date": "2020-03-12", "close": 67.02, "volume": 19386250.0}, {"date": "2020-03-13", "close": 75.81, "volume": 15971420.0}, {"date": "2020-03-16", "close": 64.48, "volume": 16134660.0}, {"date": "2020-03-17", "close": 68.86, "volume": 16864540.0}, {"date": "2020-03-18", "close": 61.19, "volume": 18381230.0}, {"date": "2020-03-19", "close": 65.0, "volume": 17127380.0}, {"date": "2020-03-20", "close": 60.91, "volume": 16591460.0}, {"date": "2020-03-23", "close": 62.53, "volume": 14920270.0}, {"date": "2020-03-24", "close": 65.46, "volume": 18966800.0}, {"date": "2020-03-25", "close": 63.08, "volume": 15969790.0}, {"date": "2020-03-26", "close": 68.98, "volume": 15837900.0}, {"date": "2020-03-27", "close": 66.59, "volume": 9739098.0}, {"date": "2020-03-30", "close": 69.03, "volume": 9880831.0}, {"date": "2020-03-31", "close": 67.65, "volume": 13216270.0}, {"date": "2020-04-01", "close": 65.9, "volume": 14167920.0}, {"date": "2020-04-02", "close": 68.02, "volume": 15432870.0}, {"date": "2020-04-03", "close": 65.23, "volume": 8600729.0}, {"date": "2020-04-06", "close": 70.95, "volume": 12153090.0}, {"date": "2020-04-07", "close": 72.73, "volume": 11285560.0}, {"date": "2020-04-08", "close": 73.33, "volume": 10695610.0}, {"date": "2020-04-09", "close": 71.58, "volume": 15465070.0}, {"date": "2020-04-13", "close": 73.3, "volume": 7896541.0}, {"date": "2020-04-14", "close": 77.55, "volume": 11314130.0}, {"date": "2020-04-15", "close": 75.99, "volume": 9951706.0}, {"date": "2020-04-16", "close": 76.85, "volume": 8819658.0}, {"date": "2020-04-17", "close": 76.17, "volume": 9925952.0}, {"date": "2020-04-20", "close": 74.31, "volume": 7217662.0}, {"date": "2020-04-21", "close": 71.84, "volume": 9273758.0}, {"date": "2020-04-22", "close": 74.68, "volume": 7367881.0}, {"date": "2020-04-23", "close": 73.81, "volume": 7673845.0}, {"date": "2020-04-24", "close": 76.04, "volume": 6073839.0}, {"date": "2020-04-27", "close": 75.98, "volume": 7219462.0}, {"date": "2020-04-28", "close": 75.29, "volume": 6250473.0}, {"date": "2020-04-29", "close": 78.97, "volume": 11950170.0}, {"date": "2020-04-30", "close": 78.67, "volume": 17113450.0}, {"date": "2020-05-01", "close": 75.64, "volume": 9742126.0}, {"date": "2020-05-04", "close": 75.68, "volume": 7202849.0}, {"date": "2020-05-05", "close": 77.63, "volume": 7540822.0}, {"date": "2020-05-06", "close": 78.87, "volume": 8179660.0}, {"date": "2020-05-07", "close": 78.83, "volume": 7295662.0}, {"date": "2020-05-08", "close": 80.56, "volume": 7891915.0}, {"date": "2020-05-11", "close": 80.48, "volume": 6604560.0}, {"date": "2020-05-12", "close": 78.42, "volume": 7318108.0}, {"date": "2020-05-13", "close": 78.0, "volume": 9584756.0}, {"date": "2020-05-14", "close": 79.87, "volume": 9956772.0}, {"date": "2020-05-15", "close": 75.77, "volume": 29597760.0}, {"date": "2020-05-18", "close": 79.94, "volume": 13196130.0}, {"date": "2020-05-19", "close": 78.09, "volume": 8118408.0}, {"date": "2020-05-20", "close": 80.63, "volume": 11379190.0}, {"date": "2020-05-21", "close": 78.0, "volume": 8141452.0}, {"date": "2020-05-22", "close": 78.7, "volume": 5530399.0}, {"date": "2020-05-26", "close": 78.02, "volume": 10067340.0}, {"date": "2020-05-27", "close": 79.29, "volume": 9125850.0}, {"date": "2020-05-28", "close": 78.11, "volume": 11170860.0}, {"date": "2020-05-29", "close": 80.88, "volume": 10562460.0}, {"date": "2020-06-01", "close": 79.73, "volume": 6477494.0}, {"date": "2020-06-02", "close": 84.63, "volume": 13255330.0}, {"date": "2020-06-03", "close": 84.11, "volume": 13029320.0}, {"date": "2020-06-04", "close": 86.04, "volume": 12108970.0}, {"date": "2020-06-05", "close": 88.55, "volume": 11882090.0}, {"date": "2020-06-08", "close": 91.37, "volume": 9748317.0}, {"date": "2020-06-09", "close": 89.75, "volume": 7327712.0}, {"date": "2020-06-10", "close": 91.01, "volume": 9079720.0}, {"date": "2020-06-11", "close": 84.02, "volume": 15241700.0}, {"date": "2020-06-12", "close": 85.24, "volume": 10113210.0}, {"date": "2020-06-15", "close": 86.39, "volume": 9861051.0}, {"date": "2020-06-16", "close": 89.52, "volume": 12646620.0}, {"date": "2020-06-17", "close": 89.94, "volume": 7620251.0}, {"date": "2020-06-18", "close": 89.92, "volume": 5709537.0}, {"date": "2020-06-19", "close": 88.81, "volume": 23213760.0}, {"date": "2020-06-22", "close": 89.13, "volume": 8028040.0}, {"date": "2020-06-23", "close": 89.35, "volume": 7778700.0}, {"date": "2020-06-24", "close": 89.14, "volume": 8208755.0}, {"date": "2020-06-25", "close": 88.96, "volume": 7062645.0}, {"date": "2020-06-26", "close": 88.02, "volume": 9126471.0}, {"date": "2020-06-29", "close": 89.01, "volume": 5870389.0}, {"date": "2020-06-30", "close": 91.21, "volume": 9378521.0}, {"date": "2020-07-01", "close": 89.78, "volume": 6990619.0}, {"date": "2020-07-02", "close": 91.87, "volume": 8317278.0}, {"date": "2020-07-06", "close": 92.92, "volume": 6933086.0}, {"date": "2020-07-07", "close": 92.14, "volume": 6722402.0}, {"date": "2020-07-08", "close": 93.53, "volume": 6692687.0}, {"date": "2020-07-09", "close": 93.25, "volume": 6287666.0}, {"date": "2020-07-10", "close": 92.51, "volume": 5687563.0}, {"date": "2020-07-13", "close": 91.33, "volume": 7606351.0}, {"date": "2020-07-14", "close": 92.38, "volume": 6570953.0}, {"date": "2020-07-15", "close": 92.55, "volume": 6154056.0}, {"date": "2020-07-16", "close": 91.2, "volume": 6178667.0}, {"date": "2020-07-17", "close": 92.23, "volume": 5985862.0}, {"date": "2020-07-20", "close": 93.17, "volume": 5407473.0}, {"date": "2020-07-21", "close": 92.31, "volume": 7099738.0}, {"date": "2020-07-22", "close": 92.6, "volume": 4366672.0}, {"date": "2020-07-23", "close": 89.67, "volume": 9438516.0}, {"date": "2020-07-24", "close": 88.89, "volume": 9519999.0}, {"date": "2020-07-27", "close": 92.7, "volume": 8021665.0}, {"date": "2020-07-28", "close": 91.45, "volume": 5818417.0}, {"date": "2020-07-29", "close": 93.03, "volume": 11453040.0}, {"date": "2020-07-30", "close": 107.19, "volume": 42122510.0}, {"date": "2020-07-31", "close": 105.61, "volume": 16770270.0}, {"date": "2020-08-03", "close": 109.59, "volume": 18903470.0}, {"date": "2020-08-04", "close": 110.95, "volume": 10205400.0}, {"date": "2020-08-05", "close": 111.39, "volume": 7970393.0}, {"date": "2020-08-06", "close": 111.06, "volume": 6392228.0}, {"date": "2020-08-07", "close": 108.25, "volume": 11155940.0}, {"date": "2020-08-10", "close": 106.36, "volume": 10087130.0}, {"date": "2020-08-11", "close": 108.83, "volume": 17802960.0}, {"date": "2020-08-12", "close": 115.79, "volume": 18672310.0}, {"date": "2020-08-13", "close": 113.41, "volume": 9958426.0}, {"date": "2020-08-14", "close": 113.74, "volume": 6640963.0}, {"date": "2020-08-17", "close": 112.18, "volume": 10282990.0}, {"date": "2020-08-18", "close": 112.03, "volume": 6387011.0}, {"date": "2020-08-19", "close": 111.04, "volume": 7747599.0}, {"date": "2020-08-20", "close": 110.66, "volume": 7200318.0}, {"date": "2020-08-21", "close": 113.0, "volume": 8546881.0}, {"date": "2020-08-24", "close": 115.91, "volume": 10235000.0}, {"date": "2020-08-25", "close": 115.95, "volume": 6207980.0}, {"date": "2020-08-26", "close": 116.04, "volume": 7487404.0}, {"date": "2020-08-27", "close": 116.02, "volume": 8206185.0}, {"date": "2020-08-28", "close": 118.2, "volume": 6280250.0}, {"date": "2020-08-31", "close": 119.1, "volume": 9694649.0}, {"date": "2020-09-01", "close": 122.01, "volume": 9101301.0}, {"date": "2020-09-02", "close": 123.18, "volume": 9167699.0}, {"date": "2020-09-03", "close": 116.43, "volume": 13560800.0}, {"date": "2020-09-04", "close": 115.97, "volume": 11064280.0}, {"date": "2020-09-08", "close": 109.77, "volume": 10245170.0}, {"date": "2020-09-09", "close": 114.02, "volume": 9708449.0}, {"date": "2020-09-10", "close": 112.44, "volume": 6166312.0}, {"date": "2020-09-11", "close": 113.42, "volume": 6740182.0}, {"date": "2020-09-14", "close": 113.46, "volume": 5397303.0}, {"date": "2020-09-15", "close": 116.58, "volume": 8773740.0}, {"date": "2020-09-16", "close": 114.56, "volume": 6342106.0}, {"date": "2020-09-17", "close": 114.88, "volume": 7418146.0}, {"date": "2020-09-18", "close": 110.69, "volume": 15443200.0}, {"date": "2020-09-21", "close": 111.92, "volume": 8197611.0}, {"date": "2020-09-22", "close": 113.82, "volume": 6911176.0}, {"date": "2020-09-23", "close": 110.57, "volume": 6553322.0}, {"date": "2020-09-24", "close": 112.19, "volume": 6848958.0}, {"date": "2020-09-25", "close": 114.5, "volume": 11717990.0}, {"date": "2020-09-28", "close": 118.47, "volume": 9043578.0}, {"date": "2020-09-29", "close": 117.38, "volume": 5687851.0}, {"date": "2020-09-30", "close": 117.68, "volume": 5829731.0}, {"date": "2020-10-01", "close": 119.52, "volume": 5316766.0}, {"date": "2020-10-02", "close": 115.47, "volume": 5834337.0}, {"date": "2020-10-05", "close": 120.52, "volume": 5835936.0}, {"date": "2020-10-06", "close": 119.54, "volume": 7636963.0}, {"date": "2020-10-07", "close": 123.03, "volume": 7410347.0}, {"date": "2020-10-08", "close": 122.34, "volume": 4757536.0}, {"date": "2020-10-09", "close": 124.87, "volume": 11073410.0}, {"date": "2020-10-12", "close": 126.69, "volume": 7893835.0}, {"date": "2020-10-13", "close": 127.46, "volume": 7605706.0}, {"date": "2020-10-14", "close": 129.88, "volume": 13183610.0}, {"date": "2020-10-15", "close": 128.58, "volume": 7377948.0}, {"date": "2020-10-16", "close": 129.03, "volume": 6626992.0}, {"date": "2020-10-19", "close": 128.42, "volume": 5765840.0}, {"date": "2020-10-20", "close": 128.3, "volume": 4413343.0}, {"date": "2020-10-21", "close": 128.55, "volume": 4343992.0}, {"date": "2020-10-22", "close": 128.38, "volume": 3897002.0}, {"date": "2020-10-23", "close": 128.88, "volume": 3943056.0}, {"date": "2020-10-26", "close": 126.2, "volume": 6065923.0}, {"date": "2020-10-27", "close": 125.91, "volume": 5825518.0}, {"date": "2020-10-28", "close": 121.58, "volume": 8234821.0}, {"date": "2020-10-29", "close": 126.44, "volume": 7053259.0}, {"date": "2020-10-30", "close": 123.36, "volume": 7814462.0}, {"date": "2020-11-02", "close": 123.97, "volume": 5860276.0}, {"date": "2020-11-03", "close": 125.45, "volume": 5832837.0}, {"date": "2020-11-04", "close": 128.97, "volume": 12608900.0}, {"date": "2020-11-05", "close": 145.41, "volume": 27910880.0}, {"date": "2020-11-06", "close": 145.01, "volume": 7278458.0}, {"date": "2020-11-09", "close": 142.61, "volume": 10666300.0}, {"date": "2020-11-10", "close": 140.11, "volume": 12019880.0}, {"date": "2020-11-11", "close": 147.69, "volume": 10222700.0}, {"date": "2020-11-12", "close": 143.91, "volume": 8585640.0}, {"date": "2020-11-13", "close": 144.26, "volume": 5902150.0}, {"date": "2020-11-16", "close": 149.07, "volume": 7598487.0}, {"date": "2020-11-17", "close": 148.74, "volume": 7438646.0}, {"date": "2020-11-18", "close": 147.05, "volume": 12124510.0}, {"date": "2020-11-19", "close": 147.53, "volume": 7743707.0}, {"date": "2020-11-20", "close": 146.03, "volume": 5555858.0}, {"date": "2020-11-23", "close": 143.82, "volume": 11654920.0}, {"date": "2020-11-24", "close": 145.93, "volume": 10807320.0}, {"date": "2020-11-25", "close": 144.08, "volume": 6398910.0}, {"date": "2020-11-27", "close": 143.83, "volume": 3878048.0}, {"date": "2020-11-30", "close": 147.17, "volume": 8712502.0}, {"date": "2020-12-01", "close": 151.26, "volume": 11910500.0}, {"date": "2020-12-02", "close": 149.98, "volume": 7800326.0}, {"date": "2020-12-03", "close": 149.91, "volume": 6355269.0}, {"date": "2020-12-04", "close": 157.62, "volume": 12759950.0}, {"date": "2020-12-07", "close": 158.02, "volume": 7009334.0}, {"date": "2020-12-08", "close": 158.8, "volume": 6088312.0}, {"date": "2020-12-09", "close": 156.02, "volume": 7947152.0}, {"date": "2020-12-10", "close": 155.75, "volume": 7522238.0}, {"date": "2020-12-11", "close": 144.28, "volume": 25923150.0}, {"date": "2020-12-14", "close": 146.29, "volume": 12258490.0}, {"date": "2020-12-15", "close": 148.36, "volume": 6619794.0}, {"date": "2020-12-16", "close": 149.74, "volume": 6610887.0}, {"date": "2020-12-17", "close": 149.53, "volume": 7039049.0}, {"date": "2020-12-18", "close": 147.42, "volume": 13288320.0}, {"date": "2020-12-21", "close": 146.8, "volume": 7024570.0}, {"date": "2020-12-22", "close": 146.34, "volume": 5753843.0}, {"date": "2020-12-23", "close": 146.96, "volume": 5186736.0}, {"date": "2020-12-24", "close": 148.79, "volume": 2120165.0}, {"date": "2020-12-28", "close": 147.74, "volume": 4576625.0}, {"date": "2020-12-29", "close": 148.49, "volume": 3543794.0}, {"date": "2020-12-30", "close": 149.95, "volume": 3965615.0}, {"date": "2020-12-31", "close": 152.34, "volume": 4941702.0}, {"date": "2021-01-04", "close": 148.5, "volume": 9826976.0}, {"date": "2021-01-05", "close": 152.43, "volume": 8507227.0}, {"date": "2021-01-06", "close": 151.19, "volume": 7174615.0}, {"date": "2021-01-07", "close": 155.7, "volume": 8482308.0}, {"date": "2021-01-08", "close": 156.64, "volume": 6252391.0}, {"date": "2021-01-11", "close": 156.11, "volume": 5148685.0}, {"date": "2021-01-12", "close": 154.45, "volume": 4385653.0}, {"date": "2021-01-13", "close": 157.42, "volume": 5479883.0}, {"date": "2021-01-14", "close": 160.85, "volume": 10102400.0}, {"date": "2021-01-15", "close": 157.09, "volume": 8607363.0}, {"date": "2021-01-19", "close": 163.77, "volume": 8208973.0}, {"date": "2021-01-20", "close": 164.6, "volume": 7943314.0}, {"date": "2021-01-21", "close": 164.75, "volume": 6306238.0}, {"date": "2021-01-22", "close": 162.42, "volume": 5062340.0}, {"date": "2021-01-25", "close": 164.4, "volume": 5370818.0}, {"date": "2021-01-26", "close": 162.55, "volume": 6554240.0}, {"date": "2021-01-27", "close": 153.67, "volume": 9854009.0}, {"date": "2021-01-28", "close": 155.55, "volume": 8087365.0}, {"date": "2021-01-29", "close": 156.28, "volume": 9502087.0}, {"date": "2021-02-01", "close": 161.58, "volume": 8265129.0}, {"date": "2021-02-02", "close": 164.78, "volume": 6926487.0}, {"date": "2021-02-03", "close": 162.3, "volume": 14156670.0}, {"date": "2021-02-04", "close": 147.97, "volume": 46141760.0}, {"date": "2021-02-05", "close": 145.84, "volume": 24695400.0}, {"date": "2021-02-08", "close": 147.38, "volume": 12181640.0}, {"date": "2021-02-09", "close": 146.11, "volume": 11681310.0}, {"date": "2021-02-10", "close": 145.5, "volume": 11701310.0}, {"date": "2021-02-11", "close": 145.56, "volume": 11600210.0}, {"date": "2021-02-12", "close": 147.98, "volume": 9155244.0}, {"date": "2021-02-16", "close": 147.16, "volume": 10211880.0}, {"date": "2021-02-17", "close": 144.75, "volume": 11950270.0}, {"date": "2021-02-18", "close": 143.91, "volume": 8411408.0}, {"date": "2021-02-19", "close": 144.94, "volume": 10012500.0}, {"date": "2021-02-22", "close": 139.46, "volume": 12763910.0}, {"date": "2021-02-23", "close": 137.12, "volume": 14425300.0}, {"date": "2021-02-24", "close": 141.1, "volume": 13146250.0}, {"date": "2021-02-25", "close": 135.53, "volume": 12701090.0}, {"date": "2021-02-26", "close": 136.19, "volume": 11772560.0}, {"date": "2021-03-01", "close": 139.49, "volume": 9428359.0}, {"date": "2021-03-02", "close": 137.04, "volume": 8693234.0}, {"date": "2021-03-03", "close": 131.66, "volume": 14862730.0}, {"date": "2021-03-04", "close": 127.8, "volume": 15831070.0}, {"date": "2021-03-05", "close": 129.75, "volume": 13292040.0}, {"date": "2021-03-08", "close": 123.2, "volume": 15256060.0}, {"date": "2021-03-09", "close": 129.11, "volume": 13130250.0}, {"date": "2021-03-10", "close": 127.87, "volume": 12492300.0}, {"date": "2021-03-11", "close": 131.74, "volume": 11920180.0}, {"date": "2021-03-12", "close": 129.98, "volume": 9365665.0}, {"date": "2021-03-15", "close": 131.64, "volume": 7810042.0}, {"date": "2021-03-16", "close": 133.65, "volume": 10434700.0}, {"date": "2021-03-17", "close": 133.92, "volume": 10781520.0}, {"date": "2021-03-18", "close": 129.75, "volume": 9587535.0}, {"date": "2021-03-19", "close": 131.02, "volume": 17599880.0}, {"date": "2021-03-22", "close": 134.09, "volume": 9036884.0}, {"date": "2021-03-23", "close": 132.52, "volume": 7425650.0}, {"date": "2021-03-24", "close": 127.18, "volume": 10962260.0}, {"date": "2021-03-25", "close": 127.28, "volume": 10460760.0}, {"date": "2021-03-26", "close": 132.99, "volume": 11071560.0}, {"date": "2021-03-29", "close": 131.27, "volume": 9750057.0}, {"date": "2021-03-30", "close": 130.11, "volume": 7097298.0}, {"date": "2021-03-31", "close": 132.59, "volume": 8361293.0}, {"date": "2021-04-01", "close": 137.79, "volume": 14069560.0}, {"date": "2021-04-05", "close": 140.33, "volume": 12562770.0}, {"date": "2021-04-06", "close": 138.06, "volume": 9099981.0}, {"date": "2021-04-07", "close": 139.43, "volume": 6958516.0}, {"date": "2021-04-08", "close": 140.34, "volume": 7304948.0}, {"date": "2021-04-09", "close": 140.57, "volume": 6033171.0}, {"date": "2021-04-12", "close": 137.44, "volume": 10355530.0}, {"date": "2021-04-13", "close": 137.3, "volume": 9225208.0}, {"date": "2021-04-14", "close": 134.75, "volume": 9967790.0}, {"date": "2021-04-15", "close": 137.84, "volume": 11733240.0}, {"date": "2021-04-16", "close": 138.21, "volume": 6583895.0}, {"date": "2021-04-19", "close": 135.25, "volume": 8728948.0}, {"date": "2021-04-20", "close": 133.4, "volume": 7473703.0}, {"date": "2021-04-21", "close": 136.19, "volume": 7237924.0}, {"date": "2021-04-22", "close": 132.97, "volume": 8345144.0}, {"date": "2021-04-23", "close": 135.43, "volume": 7669057.0}, {"date": "2021-04-26", "close": 138.96, "volume": 9715383.0}, {"date": "2021-04-27", "close": 138.01, "volume": 9284499.0}, {"date": "2021-04-28", "close": 136.57, "volume": 13118140.0}, {"date": "2021-04-29", "close": 142.68, "volume": 20502140.0}, {"date": "2021-04-30", "close": 138.8, "volume": 11374600.0}, {"date": "2021-05-03", "close": 137.43, "volume": 7920307.0}, {"date": "2021-05-04", "close": 134.12, "volume": 11996280.0}, {"date": "2021-05-05", "close": 134.65, "volume": 6285459.0}, {"date": "2021-05-06", "close": 136.0, "volume": 8352536.0}, {"date": "2021-05-07", "close": 137.85, "volume": 6893704.0}, {"date": "2021-05-10", "close": 128.94, "volume": 19537230.0}, {"date": "2021-05-11", "close": 128.37, "volume": 11947960.0}, {"date": "2021-05-12", "close": 124.62, "volume": 13529630.0}, {"date": "2021-05-13", "close": 127.11, "volume": 10635090.0}, {"date": "2021-05-14", "close": 130.15, "volume": 9391122.0}, {"date": "2021-05-17", "close": 129.8, "volume": 5913245.0}, {"date": "2021-05-18", "close": 128.91, "volume": 8651133.0}, {"date": "2021-05-19", "close": 130.66, "volume": 8112930.0}, {"date": "2021-05-20", "close": 132.64, "volume": 9208354.0}, {"date": "2021-05-21", "close": 131.46, "volume": 8673957.0}, {"date": "2021-05-24", "close": 132.91, "volume": 8229331.0}, {"date": "2021-05-25", "close": 133.75, "volume": 7271428.0}, {"date": "2021-05-26", "close": 133.09, "volume": 6663325.0}, {"date": "2021-05-27", "close": 133.64, "volume": 7379260.0}, {"date": "2021-05-28", "close": 134.54, "volume": 7044084.0}, {"date": "2021-06-01", "close": 133.94, "volume": 7059614.0}, {"date": "2021-06-02", "close": 133.82, "volume": 6025988.0}, {"date": "2021-06-03", "close": 131.78, "volume": 6643997.0}, {"date": "2021-06-04", "close": 134.34, "volume": 7416675.0}, {"date": "2021-06-07", "close": 133.32, "volume": 5563253.0}, {"date": "2021-06-08", "close": 134.2, "volume": 9657889.0}, {"date": "2021-06-09", "close": 132.89, "volume": 6717243.0}, {"date": "2021-06-10", "close": 134.22, "volume": 5522273.0}, {"date": "2021-06-11", "close": 134.62, "volume": 6529894.0}, {"date": "2021-06-14", "close": 137.31, "volume": 7912621.0}, {"date": "2021-06-15", "close": 135.58, "volume": 5723574.0}, {"date": "2021-06-16", "close": 134.95, "volume": 7404737.0}, {"date": "2021-06-17", "close": 135.35, "volume": 6618346.0}, {"date": "2021-06-18", "close": 133.0, "volume": 12753570.0}, {"date": "2021-06-21", "close": 133.96, "volume": 6371423.0}, {"date": "2021-06-22", "close": 135.08, "volume": 5976376.0}, {"date": "2021-06-23", "close": 135.52, "volume": 6613763.0}, {"date": "2021-06-24", "close": 137.92, "volume": 7941660.0}, {"date": "2021-06-25", "close": 137.65, "volume": 7949190.0}, {"date": "2021-06-28", "close": 139.72, "volume": 6645474.0}, {"date": "2021-06-29", "close": 142.62, "volume": 6885355.0}, {"date": "2021-06-30", "close": 142.93, "volume": 6449659.0}, {"date": "2021-07-01", "close": 140.8, "volume": 6094085.0}, {"date": "2021-07-02", "close": 142.58, "volume": 5399721.0}, {"date": "2021-07-06", "close": 141.19, "volume": 7095210.0}, {"date": "2021-07-07", "close": 139.97, "volume": 5034862.0}, {"date": "2021-07-08", "close": 138.29, "volume": 7501092.0}, {"date": "2021-07-09", "close": 141.43, "volume": 7356808.0}, {"date": "2021-07-12", "close": 142.47, "volume": 6786522.0}, {"date": "2021-07-13", "close": 141.18, "volume": 5657645.0}, {"date": "2021-07-14", "close": 143.75, "volume": 11305730.0}, {"date": "2021-07-15", "close": 141.46, "volume": 6667440.0}, {"date": "2021-07-16", "close": 139.71, "volume": 5914325.0}, {"date": "2021-07-19", "close": 138.79, "volume": 9371342.0}, {"date": "2021-07-20", "close": 139.55, "volume": 6020445.0}, {"date": "2021-07-21", "close": 142.17, "volume": 6162215.0}, {"date": "2021-07-22", "close": 142.44, "volume": 3862571.0}, {"date": "2021-07-23", "close": 144.88, "volume": 6310362.0}, {"date": "2021-07-26", "close": 143.5, "volume": 6253904.0}, {"date": "2021-07-27", "close": 140.93, "volume": 7575761.0}, {"date": "2021-07-28", "close": 142.44, "volume": 9303418.0}, {"date": "2021-07-29", "close": 150.99, "volume": 19446920.0}, {"date": "2021-07-30", "close": 149.8, "volume": 8404794.0}, {"date": "2021-08-02", "close": 148.86, "volume": 10823830.0}, {"date": "2021-08-03", "close": 147.95, "volume": 6223384.0}, {"date": "2021-08-04", "close": 148.22, "volume": 5556400.0}, {"date": "2021-08-05", "close": 146.83, "volume": 7169204.0}, {"date": "2021-08-06", "close": 146.28, "volume": 5733256.0}, {"date": "2021-08-09", "close": 146.92, "volume": 4966607.0}, {"date": "2021-08-10", "close": 145.87, "volume": 4197116.0}, {"date": "2021-08-11", "close": 146.68, "volume": 6215983.0}, {"date": "2021-08-12", "close": 147.15, "volume": 5778056.0}, {"date": "2021-08-13", "close": 148.64, "volume": 5764041.0}, {"date": "2021-08-16", "close": 148.13, "volume": 4410945.0}, {"date": "2021-08-17", "close": 144.41, "volume": 7256805.0}, {"date": "2021-08-18", "close": 142.18, "volume": 6546524.0}, {"date": "2021-08-19", "close": 140.61, "volume": 8660978.0}, {"date": "2021-08-20", "close": 142.09, "volume": 6140962.0}, {"date": "2021-08-23", "close": 144.14, "volume": 6936893.0}, {"date": "2021-08-24", "close": 144.46, "volume": 7066814.0}, {"date": "2021-08-25", "close": 143.87, "volume": 5721635.0}, {"date": "2021-08-26", "close": 142.38, "volume": 6825131.0}, {"date": "2021-08-27", "close": 144.85, "volume": 6274499.0}, {"date": "2021-08-30", "close": 145.94, "volume": 5263612.0}, {"date": "2021-08-31", "close": 146.69, "volume": 7820509.0}, {"date": "2021-09-01", "close": 146.45, "volume": 6451408.0}, {"date": "2021-09-02", "close": 145.12, "volume": 6007588.0}, {"date": "2021-09-03", "close": 144.63, "volume": 5506586.0}, {"date": "2021-09-07", "close": 143.75, "volume": 6362270.0}, {"date": "2021-09-08", "close": 142.52, "volume": 5981277.0}, {"date": "2021-09-09", "close": 141.58, "volume": 6190783.0}, {"date": "2021-09-10", "close": 142.68, "volume": 6263271.0}, {"date": "2021-09-13", "close": 143.41, "volume": 4312803.0}, {"date": "2021-09-14", "close": 141.14, "volume": 6442067.0}, {"date": "2021-09-15", "close": 138.24, "volume": 11289100.0}, {"date": "2021-09-16", "close": 138.4, "volume": 6719871.0}, {"date": "2021-09-17", "close": 133.6, "volume": 14550480.0}, {"date": "2021-09-20", "close": 132.76, "volume": 9647058.0}, {"date": "2021-09-21", "close": 131.75, "volume": 6175312.0}, {"date": "2021-09-22", "close": 133.01, "volume": 5163043.0}, {"date": "2021-09-23", "close": 133.91, "volume": 5918870.0}, {"date": "2021-09-24", "close": 133.88, "volume": 4554621.0}, {"date": "2021-09-27", "close": 133.48, "volume": 4319466.0}, {"date": "2021-09-28", "close": 129.9, "volume": 8851657.0}, {"date": "2021-09-29", "close": 129.28, "volume": 7037221.0}, {"date": "2021-09-30", "close": 128.98, "volume": 6982505.0}, {"date": "2021-10-01", "close": 128.71, "volume": 6863724.0}, {"date": "2021-10-04", "close": 126.68, "volume": 8470312.0}, {"date": "2021-10-05", "close": 127.53, "volume": 9244310.0}, {"date": "2021-10-06", "close": 128.06, "volume": 8513727.0}, {"date": "2021-10-07", "close": 127.84, "volume": 8010556.0}, {"date": "2021-10-08", "close": 126.55, "volume": 6920524.0}, {"date": "2021-10-11", "close": 124.94, "volume": 6288235.0}, {"date": "2021-10-12", "close": 122.95, "volume": 10531460.0}, {"date": "2021-10-13", "close": 125.04, "volume": 12380250.0}, {"date": "2021-10-14", "close": 128.66, "volume": 10639840.0}, {"date": "2021-10-15", "close": 130.2, "volume": 7609677.0}, {"date": "2021-10-18", "close": 130.12, "volume": 5289973.0}, {"date": "2021-10-19", "close": 132.5, "volume": 7330727.0}, {"date": "2021-10-20", "close": 132.16, "volume": 4804076.0}, {"date": "2021-10-21", "close": 133.05, "volume": 4579172.0}, {"date": "2021-10-22", "close": 131.62, "volume": 5216154.0}, {"date": "2021-10-25", "close": 131.93, "volume": 4876260.0}, {"date": "2021-10-26", "close": 131.94, "volume": 5802241.0}, {"date": "2021-10-27", "close": 131.2, "volume": 5090364.0}, {"date": "2021-10-28", "close": 133.69, "volume": 5016737.0}, {"date": "2021-10-29", "close": 133.04, "volume": 5251108.0}, {"date": "2021-11-01", "close": 134.81, "volume": 6903023.0}, {"date": "2021-11-02", "close": 135.23, "volume": 7321923.0}, {"date": "2021-11-03", "close": 138.48, "volume": 13216020.0}, {"date": "2021-11-04", "close": 156.11, "volume": 48321480.0}, {"date": "2021-11-05", "close": 163.03, "volume": 27226580.0}, {"date": "2021-11-08", "close": 165.85, "volume": 14541400.0}, {"date": "2021-11-09", "close": 166.74, "volume": 12353900.0}, {"date": "2021-11-10", "close": 159.8, "volume": 11327140.0}, {"date": "2021-11-11", "close": 164.42, "volume": 7624181.0}, {"date": "2021-11-12", "close": 164.94, "volume": 7370988.0}, {"date": "2021-11-15", "close": 168.51, "volume": 12350190.0}, {"date": "2021-11-16", "close": 181.81, "volume": 33338220.0}, {"date": "2021-11-17", "close": 183.54, "volume": 21678880.0}, {"date": "2021-11-18", "close": 186.32, "volume": 15542570.0}, {"date": "2021-11-19", "close": 185.0, "volume": 11891470.0}, {"date": "2021-11-22", "close": 181.4, "volume": 16062820.0}, {"date": "2021-11-23", "close": 180.94, "volume": 10698650.0}, {"date": "2021-11-24", "close": 180.71, "volume": 7886158.0}, {"date": "2021-11-26", "close": 175.74, "volume": 7835917.0}, {"date": "2021-11-29", "close": 183.74, "volume": 10440510.0}, {"date": "2021-11-30", "close": 180.56, "volume": 19309180.0}, {"date": "2021-12-01", "close": 175.63, "volume": 10670610.0}, {"date": "2021-12-02", "close": 177.03, "volume": 13101410.0}, {"date": "2021-12-03", "close": 176.51, "volume": 12111800.0}, {"date": "2021-12-06", "close": 175.45, "volume": 8577475.0}, {"date": "2021-12-07", "close": 183.72, "volume": 9910069.0}, {"date": "2021-12-08", "close": 182.63, "volume": 4799371.0}, {"date": "2021-12-09", "close": 182.26, "volume": 9398943.0}, {"date": "2021-12-10", "close": 183.88, "volume": 6854798.0}, {"date": "2021-12-13", "close": 183.32, "volume": 16346800.0}, {"date": "2021-12-14", "close": 181.98, "volume": 8542798.0}, {"date": "2021-12-15", "close": 189.28, "volume": 11082020.0}, {"date": "2021-12-16", "close": 178.15, "volume": 14872970.0}, {"date": "2021-12-17", "close": 176.8, "volume": 16264960.0}, {"date": "2021-12-20", "close": 176.67, "volume": 6306381.0}, {"date": "2021-12-21", "close": 179.58, "volume": 7702376.0}, {"date": "2021-12-22", "close": 181.38, "volume": 5227183.0}, {"date": "2021-12-23", "close": 182.74, "volume": 4918896.0}, {"date": "2021-12-27", "close": 186.33, "volume": 4867720.0}, {"date": "2021-12-28", "close": 184.82, "volume": 5402761.0}, {"date": "2021-12-29", "close": 186.2, "volume": 5417175.0}, {"date": "2021-12-30", "close": 182.73, "volume": 4108415.0}, {"date": "2021-12-31", "close": 182.87, "volume": 4113292.0}, {"date": "2022-01-03", "close": 186.21, "volume": 6004749.0}, {"date": "2022-01-04", "close": 187.23, "volume": 8484173.0}, {"date": "2022-01-05", "close": 186.5, "volume": 17141230.0}, {"date": "2022-01-06", "close": 185.95, "volume": 9117654.0}, {"date": "2022-01-07", "close": 180.41, "volume": 7386150.0}, {"date": "2022-01-10", "close": 179.68, "volume": 11159270.0}, {"date": "2022-01-11", "close": 185.4, "volume": 9590950.0}, {"date": "2022-01-12", "close": 186.42, "volume": 7317544.0}, {"date": "2022-01-13", "close": 183.89, "volume": 10190900.0}, {"date": "2022-01-14", "close": 188.69, "volume": 9587265.0}, {"date": "2022-01-18", "close": 178.86, "volume": 10483100.0}, {"date": "2022-01-19", "close": 172.47, "volume": 10082730.0}, {"date": "2022-01-20", "close": 166.5, "volume": 9468486.0}, {"date": "2022-01-21", "close": 164.93, "volume": 11898690.0}, {"date": "2022-01-24", "close": 170.07, "volume": 17531650.0}, {"date": "2022-01-25", "close": 165.45, "volume": 10708460.0}, {"date": "2022-01-26", "close": 167.0, "volume": 10492240.0}, {"date": "2022-01-27", "close": 161.2, "volume": 10743020.0}, {"date": "2022-01-28", "close": 166.81, "volume": 10320820.0}, {"date": "2022-01-31", "close": 175.76, "volume": 11273470.0}, {"date": "2022-02-01", "close": 177.13, "volume": 9724551.0}, {"date": "2022-02-02", "close": 188.2, "volume": 25646260.0}, {"date": "2022-02-03", "close": 179.1, "volume": 36120200.0}, {"date": "2022-02-04", "close": 179.47, "volume": 15708360.0}, {"date": "2022-02-07", "close": 175.09, "volume": 10376350.0}, {"date": "2022-02-08", "close": 178.59, "volume": 10163940.0}, {"date": "2022-02-09", "close": 183.95, "volume": 9666910.0}, {"date": "2022-02-10", "close": 174.07, "volume": 14362160.0}, {"date": "2022-02-11", "close": 164.64, "volume": 13572010.0}, {"date": "2022-02-14", "close": 165.13, "volume": 8381702.0}, {"date": "2022-02-15", "close": 173.0, "volume": 11103160.0}, {"date": "2022-02-16", "close": 172.6, "volume": 8340579.0}, {"date": "2022-02-17", "close": 166.8, "volume": 8878864.0}, {"date": "2022-02-18", "close": 167.64, "volume": 9591679.0}, {"date": "2022-02-22", "close": 165.89, "volume": 9835460.0}, {"date": "2022-02-23", "close": 161.62, "volume": 9748987.0}, {"date": "2022-02-24", "close": 167.98, "volume": 12566980.0}, {"date": "2022-02-25", "close": 170.93, "volume": 7350249.0}, {"date": "2022-02-28", "close": 171.99, "volume": 10638870.0}, {"date": "2022-03-01", "close": 163.69, "volume": 10723340.0}, {"date": "2022-03-02", "close": 169.25, "volume": 7299414.0}, {"date": "2022-03-03", "close": 165.35, "volume": 8553861.0}, {"date": "2022-03-04", "close": 162.26, "volume": 9059191.0}, {"date": "2022-03-07", "close": 150.1, "volume": 13416100.0}, {"date": "2022-03-08", "close": 150.76, "volume": 11878440.0}, {"date": "2022-03-09", "close": 157.11, "volume": 9276774.0}, {"date": "2022-03-10", "close": 154.71, "volume": 8888772.0}, {"date": "2022-03-11", "close": 152.34, "volume": 7394419.0}, {"date": "2022-03-14", "close": 141.29, "volume": 16154170.0}, {"date": "2022-03-15", "close": 144.21, "volume": 13892970.0}, {"date": "2022-03-16", "close": 150.45, "volume": 11727730.0}, {"date": "2022-03-17", "close": 152.83, "volume": 8602938.0}, {"date": "2022-03-18", "close": 153.99, "volume": 18454200.0}, {"date": "2022-03-21", "close": 155.59, "volume": 8986357.0}, {"date": "2022-03-22", "close": 157.61, "volume": 7220508.0}, {"date": "2022-03-23", "close": 152.87, "volume": 7245568.0}, {"date": "2022-03-24", "close": 158.46, "volume": 9261010.0}, {"date": "2022-03-25", "close": 157.97, "volume": 7203782.0}, {"date": "2022-03-28", "close": 158.45, "volume": 9470796.0}, {"date": "2022-03-29", "close": 161.07, "volume": 10212360.0}, {"date": "2022-03-30", "close": 152.73, "volume": 14777760.0}, {"date": "2022-03-31", "close": 152.82, "volume": 13364240.0}, {"date": "2022-04-01", "close": 146.99, "volume": 19762140.0}, {"date": "2022-04-04", "close": 153.81, "volume": 12143570.0}, {"date": "2022-04-05", "close": 145.46, "volume": 15946150.0}, {"date": "2022-04-06", "close": 139.28, "volume": 21054220.0}, {"date": "2022-04-07", "close": 139.22, "volume": 10201210.0}, {"date": "2022-04-08", "close": 136.69, "volume": 12992460.0}, {"date": "2022-04-11", "close": 135.36, "volume": 11210360.0}, {"date": "2022-04-12", "close": 136.09, "volume": 10591330.0}, {"date": "2022-04-13", "close": 140.5, "volume": 10440840.0}, {"date": "2022-04-14", "close": 136.91, "volume": 8002591.0}, {"date": "2022-04-18", "close": 139.32, "volume": 8785714.0}, {"date": "2022-04-19", "close": 141.05, "volume": 7213805.0}, {"date": "2022-04-20", "close": 140.34, "volume": 7731575.0}, {"date": "2022-04-21", "close": 136.11, "volume": 8576484.0}, {"date": "2022-04-22", "close": 132.81, "volume": 8315141.0}, {"date": "2022-04-25", "close": 136.56, "volume": 9673241.0}, {"date": "2022-04-26", "close": 133.5, "volume": 9262820.0}, {"date": "2022-04-27", "close": 135.1, "volume": 13855920.0}, {"date": "2022-04-28", "close": 148.19, "volume": 31111070.0}, {"date": "2022-04-29", "close": 139.69, "volume": 13693080.0}, {"date": "2022-05-02", "close": 145.27, "volume": 13320930.0}, {"date": "2022-05-03", "close": 144.26, "volume": 7556824.0}, {"date": "2022-05-04", "close": 149.05, "volume": 11038100.0}, {"date": "2022-05-05", "close": 141.64, "volume": 14561420.0}, {"date": "2022-05-06", "close": 140.58, "volume": 10080570.0}, {"date": "2022-05-09", "close": 134.92, "volume": 11668080.0}, {"date": "2022-05-10", "close": 136.81, "volume": 8841215.0}, {"date": "2022-05-11", "close": 132.3, "volume": 11530860.0}, {"date": "2022-05-12", "close": 131.77, "volume": 10749850.0}, {"date": "2022-05-13", "close": 134.93, "volume": 9280687.0}, {"date": "2022-05-16", "close": 133.91, "volume": 6378822.0}, {"date": "2022-05-17", "close": 139.69, "volume": 9094149.0}, {"date": "2022-05-18", "close": 130.45, "volume": 11992680.0}, {"date": "2022-05-19", "close": 130.57, "volume": 8419507.0}, {"date": "2022-05-20", "close": 131.6, "volume": 11370120.0}, {"date": "2022-05-23", "close": 132.12, "volume": 10023360.0}, {"date": "2022-05-24", "close": 128.53, "volume": 9157088.0}, {"date": "2022-05-25", "close": 131.23, "volume": 9766000.0}, {"date": "2022-05-26", "close": 134.84, "volume": 7932769.0}, {"date": "2022-05-27", "close": 139.76, "volume": 9180812.0}, {"date": "2022-05-31", "close": 143.22, "volume": 16007250.0}, {"date": "2022-06-01", "close": 140.02, "volume": 8514309.0}, {"date": "2022-06-02", "close": 146.2, "volume": 9589501.0}, {"date": "2022-06-03", "close": 141.22, "volume": 7458863.0}, {"date": "2022-06-06", "close": 140.44, "volume": 7238659.0}, {"date": "2022-06-07", "close": 141.89, "volume": 6062812.0}, {"date": "2022-06-08", "close": 138.96, "volume": 6772968.0}, {"date": "2022-06-09", "close": 136.71, "volume": 7153218.0}, {"date": "2022-06-10", "close": 133.2, "volume": 8549763.0}, {"date": "2022-06-13", "close": 128.66, "volume": 12320870.0}, {"date": "2022-06-14", "close": 130.26, "volume": 6794716.0}, {"date": "2022-06-15", "close": 131.03, "volume": 7859981.0}, {"date": "2022-06-16", "close": 120.82, "volume": 16422780.0}, {"date": "2022-06-17", "close": 120.99, "volume": 17273380.0}, {"date": "2022-06-21", "close": 124.39, "volume": 9208493.0}, {"date": "2022-06-22", "close": 122.16, "volume": 9085270.0}, {"date": "2022-06-23", "close": 120.09, "volume": 7908863.0}, {"date": "2022-06-24", "close": 125.1, "volume": 8127978.0}, {"date": "2022-06-27", "close": 127.18, "volume": 9947329.0}, {"date": "2022-06-28", "close": 131.6, "volume": 27113340.0}, {"date": "2022-06-29", "close": 130.23, "volume": 9973261.0}, {"date": "2022-06-30", "close": 127.74, "volume": 9277889.0}, {"date": "2022-07-01", "close": 123.53, "volume": 7672790.0}, {"date": "2022-07-05", "close": 125.83, "volume": 8115934.0}, {"date": "2022-07-06", "close": 127.06, "volume": 6038378.0}, {"date": "2022-07-07", "close": 134.4, "volume": 9408097.0}, {"date": "2022-07-08", "close": 136.01, "volume": 8393153.0}, {"date": "2022-07-11", "close": 132.24, "volume": 5898175.0}, {"date": "2022-07-12", "close": 132.95, "volume": 5991262.0}, {"date": "2022-07-13", "close": 135.64, "volume": 7200225.0}, {"date": "2022-07-14", "close": 141.9, "volume": 10718680.0}, {"date": "2022-07-15", "close": 144.37, "volume": 11880450.0}, {"date": "2022-07-18", "close": 141.69, "volume": 7856599.0}, {"date": "2022-07-19", "close": 147.37, "volume": 9686500.0}, {"date": "2022-07-20", "close": 151.71, "volume": 8517374.0}, {"date": "2022-07-21", "close": 155.86, "volume": 8060419.0}, {"date": "2022-07-22", "close": 153.7, "volume": 7200136.0}, {"date": "2022-07-25", "close": 153.25, "volume": 4928925.0}, {"date": "2022-07-26", "close": 149.97, "volume": 5941787.0}, {"date": "2022-07-27", "close": 153.42, "volume": 12863030.0}, {"date": "2022-07-28", "close": 146.45, "volume": 17050980.0}, {"date": "2022-07-29", "close": 145.06, "volume": 11749400.0}, {"date": "2022-08-01", "close": 147.43, "volume": 7611417.0}, {"date": "2022-08-02", "close": 147.03, "volume": 5946415.0}, {"date": "2022-08-03", "close": 149.16, "volume": 6890200.0}, {"date": "2022-08-04", "close": 151.01, "volume": 6254693.0}, {"date": "2022-08-05", "close": 150.21, "volume": 5041315.0}, {"date": "2022-08-08", "close": 147.81, "volume": 5564307.0}, {"date": "2022-08-09", "close": 142.51, "volume": 6770803.0}, {"date": "2022-08-10", "close": 146.99, "volume": 6839997.0}, {"date": "2022-08-11", "close": 147.83, "volume": 6243214.0}, {"date": "2022-08-12", "close": 151.29, "volume": 4967492.0}, {"date": "2022-08-15", "close": 152.13, "volume": 4502857.0}, {"date": "2022-08-16", "close": 150.03, "volume": 5270822.0}, {"date": "2022-08-17", "close": 148.53, "volume": 5169594.0}, {"date": "2022-08-18", "close": 151.38, "volume": 7808233.0}, {"date": "2022-08-19", "close": 147.6, "volume": 5400320.0}, {"date": "2022-08-22", "close": 141.61, "volume": 6736816.0}, {"date": "2022-08-23", "close": 140.72, "volume": 4499332.0}, {"date": "2022-08-24", "close": 141.31, "volume": 5113128.0}, {"date": "2022-08-25", "close": 146.25, "volume": 5618848.0}, {"date": "2022-08-26", "close": 138.38, "volume": 7918641.0}, {"date": "2022-08-29", "close": 137.08, "volume": 6852263.0}, {"date": "2022-08-30", "close": 134.41, "volume": 6147355.0}, {"date": "2022-08-31", "close": 132.27, "volume": 8701117.0}, {"date": "2022-09-01", "close": 129.92, "volume": 8716270.0}, {"date": "2022-09-02", "close": 128.48, "volume": 6121409.0}, {"date": "2022-09-06", "close": 126.67, "volume": 6674208.0}, {"date": "2022-09-07", "close": 128.6, "volume": 5340100.0}, {"date": "2022-09-08", "close": 128.85, "volume": 6618782.0}, {"date": "2022-09-09", "close": 132.05, "volume": 5100116.0}, {"date": "2022-09-12", "close": 133.0, "volume": 7081303.0}, {"date": "2022-09-13", "close": 124.93, "volume": 9610889.0}, {"date": "2022-09-14", "close": 127.53, "volume": 7509299.0}, {"date": "2022-09-15", "close": 124.98, "volume": 7459628.0}, {"date": "2022-09-16", "close": 124.95, "volume": 13818500.0}, {"date": "2022-09-19", "close": 126.65, "volume": 5922656.0}, {"date": "2022-09-20", "close": 124.77, "volume": 5672744.0}, {"date": "2022-09-21", "close": 124.62, "volume": 8123668.0}, {"date": "2022-09-22", "close": 123.68, "volume": 8752975.0}, {"date": "2022-09-23", "close": 121.19, "volume": 10681290.0}, {"date": "2022-09-26", "close": 119.74, "volume": 6424637.0}, {"date": "2022-09-27", "close": 120.34, "volume": 5544423.0}, {"date": "2022-09-28", "close": 118.93, "volume": 11321160.0}, {"date": "2022-09-29", "close": 114.84, "volume": 12125790.0}, {"date": "2022-09-30", "close": 112.98, "volume": 7568126.0}, {"date": "2022-10-03", "close": 117.22, "volume": 7481733.0}, {"date": "2022-10-04", "close": 122.37, "volume": 6637248.0}, {"date": "2022-10-05", "close": 124.89, "volume": 7070311.0}, {"date": "2022-10-06", "close": 125.28, "volume": 6238604.0}, {"date": "2022-10-07", "close": 120.91, "volume": 8618545.0}, {"date": "2022-10-10", "close": 114.6, "volume": 9512641.0}, {"date": "2022-10-11", "close": 110.03, "volume": 10758810.0}, {"date": "2022-10-12", "close": 108.64, "volume": 6987880.0}, {"date": "2022-10-13", "close": 112.86, "volume": 10455000.0}, {"date": "2022-10-14", "close": 109.95, "volume": 7997634.0}, {"date": "2022-10-17", "close": 111.59, "volume": 7886423.0}, {"date": "2022-10-18", "close": 111.21, "volume": 8908873.0}, {"date": "2022-10-19", "close": 112.85, "volume": 5620199.0}, {"date": "2022-10-20", "close": 111.98, "volume": 7736402.0}, {"date": "2022-10-21", "close": 115.74, "volume": 7490087.0}, {"date": "2022-10-24", "close": 116.38, "volume": 6525680.0}, {"date": "2022-10-25", "close": 119.17, "volume": 6205073.0}, {"date": "2022-10-26", "close": 118.11, "volume": 7354985.0}, {"date": "2022-10-27", "close": 114.7, "volume": 8937212.0}, {"date": "2022-10-28", "close": 119.21, "volume": 9418673.0}, {"date": "2022-10-31", "close": 117.66, "volume": 6870809.0}, {"date": "2022-11-01", "close": 117.33, "volume": 5749063.0}, {"date": "2022-11-02", "close": 112.5, "volume": 13936310.0}, {"date": "2022-11-03", "close": 103.88, "volume": 24706110.0}, {"date": "2022-11-04", "close": 106.69, "volume": 11977930.0}, {"date": "2022-11-07", "close": 110.09, "volume": 7570837.0}, {"date": "2022-11-08", "close": 112.54, "volume": 9383559.0}, {"date": "2022-11-09", "close": 110.43, "volume": 9581279.0}, {"date": "2022-11-10", "close": 120.68, "volume": 11673190.0}, {"date": "2022-11-11", "close": 121.43, "volume": 9433817.0}, {"date": "2022-11-14", "close": 120.8, "volume": 6971004.0}, {"date": "2022-11-15", "close": 126.02, "volume": 12470180.0}, {"date": "2022-11-16", "close": 120.73, "volume": 9561722.0}, {"date": "2022-11-17", "close": 122.86, "volume": 7281360.0}, {"date": "2022-11-18", "close": 123.85, "volume": 6436642.0}, {"date": "2022-11-21", "close": 120.2, "volume": 8204212.0}, {"date": "2022-11-22", "close": 123.65, "volume": 7010166.0}, {"date": "2022-11-23", "close": 125.15, "volume": 5481482.0}, {"date": "2022-11-25", "close": 123.45, "volume": 3153811.0}, {"date": "2022-11-28", "close": 119.54, "volume": 7089098.0}, {"date": "2022-11-29", "close": 118.38, "volume": 6277578.0}, {"date": "2022-11-30", "close": 126.49, "volume": 12776650.0}, {"date": "2022-12-01", "close": 126.81, "volume": 7924838.0}, {"date": "2022-12-02", "close": 125.66, "volume": 6122172.0}, {"date": "2022-12-05", "close": 123.3, "volume": 6091640.0}, {"date": "2022-12-06", "close": 119.78, "volume": 5968032.0}, {"date": "2022-12-07", "close": 118.21, "volume": 5427111.0}, {"date": "2022-12-08", "close": 121.75, "volume": 7347612.0}, {"date": "2022-12-09", "close": 119.05, "volume": 6035995.0}, {"date": "2022-12-12", "close": 121.21, "volume": 9008426.0}, {"date": "2022-12-13", "close": 123.49, "volume": 9712730.0}, {"date": "2022-12-14", "close": 121.71, "volume": 9444090.0}, {"date": "2022-12-15", "close": 116.64, "volume": 10210210.0}, {"date": "2022-12-16", "close": 114.53, "volume": 12733930.0}, {"date": "2022-12-19", "close": 112.61, "volume": 7720218.0}, {"date": "2022-12-20", "close": 112.1, "volume": 6260217.0}, {"date": "2022-12-21", "close": 114.59, "volume": 5843839.0}, {"date": "2022-12-22", "close": 110.68, "volume": 12052940.0}, {"date": "2022-12-23", "close": 110.84, "volume": 5356708.0}, {"date": "2022-12-27", "close": 109.46, "volume": 6158132.0}, {"date": "2022-12-28", "close": 106.97, "volume": 5395637.0}, {"date": "2022-12-29", "close": 109.84, "volume": 6668592.0}, {"date": "2022-12-30", "close": 109.94, "volume": 5642260.0}, {"date": "2023-01-03", "close": 107.2, "volume": 8110390.0}, {"date": "2023-01-04", "close": 111.53, "volume": 7614231.0}, {"date": "2023-01-05", "close": 109.4, "volume": 7545964.0}, {"date": "2023-01-06", "close": 115.34, "volume": 10259280.0}, {"date": "2023-01-09", "close": 114.61, "volume": 10291800.0}, {"date": "2023-01-10", "close": 116.91, "volume": 6384775.0}, {"date": "2023-01-11", "close": 118.39, "volume": 7374382.0}, {"date": "2023-01-12", "close": 121.59, "volume": 9527629.0}, {"date": "2023-01-13", "close": 120.24, "volume": 8040401.0}, {"date": "2023-01-17", "close": 120.28, "volume": 6179477.0}, {"date": "2023-01-18", "close": 122.04, "volume": 10960420.0}, {"date": "2023-01-19", "close": 117.58, "volume": 8716170.0}, {"date": "2023-01-20", "close": 122.9, "volume": 8895014.0}, {"date": "2023-01-23", "close": 131.03, "volume": 13419480.0}, {"date": "2023-01-24", "close": 130.7, "volume": 7952417.0}, {"date": "2023-01-25", "close": 131.17, "volume": 6880304.0}, {"date": "2023-01-26", "close": 133.96, "volume": 7413602.0}, {"date": "2023-01-27", "close": 133.4, "volume": 6581941.0}, {"date": "2023-01-30", "close": 131.63, "volume": 9854271.0}, {"date": "2023-01-31", "close": 133.21, "volume": 7125079.0}, {"date": "2023-02-01", "close": 138.46, "volume": 10500600.0}, {"date": "2023-02-02", "close": 135.85, "volume": 17673180.0}, {"date": "2023-02-03", "close": 135.02, "volume": 13187260.0}, {"date": "2023-02-06", "close": 132.93, "volume": 6830514.0}, {"date": "2023-02-07", "close": 136.63, "volume": 7664198.0}, {"date": "2023-02-08", "close": 132.17, "volume": 7151740.0}, {"date": "2023-02-09", "close": 130.53, "volume": 5717507.0}, {"date": "2023-02-10", "close": 128.99, "volume": 5319227.0}, {"date": "2023-02-13", "close": 130.84, "volume": 5550427.0}, {"date": "2023-02-14", "close": 132.34, "volume": 5579884.0}, {"date": "2023-02-15", "close": 133.07, "volume": 3503851.0}, {"date": "2023-02-16", "close": 130.16, "volume": 5788436.0}, {"date": "2023-02-17", "close": 127.72, "volume": 6022526.0}, {"date": "2023-02-21", "close": 123.7, "volume": 8164373.0}, {"date": "2023-02-22", "close": 123.95, "volume": 5517829.0}, {"date": "2023-02-23", "close": 126.2, "volume": 6440201.0}, {"date": "2023-02-24", "close": 124.34, "volume": 7357182.0}, {"date": "2023-02-27", "close": 123.42, "volume": 7787226.0}, {"date": "2023-02-28", "close": 123.53, "volume": 6491849.0}, {"date": "2023-03-01", "close": 123.68, "volume": 5530594.0}, {"date": "2023-03-02", "close": 123.78, "volume": 5260916.0}, {"date": "2023-03-03", "close": 123.6, "volume": 7052093.0}, {"date": "2023-03-06", "close": 122.41, "volume": 7031270.0}, {"date": "2023-03-07", "close": 119.19, "volume": 8879728.0}, {"date": "2023-03-08", "close": 121.2, "volume": 7633866.0}, {"date": "2023-03-09", "close": 117.22, "volume": 8055507.0}, {"date": "2023-03-10", "close": 115.19, "volume": 6884539.0}, {"date": "2023-03-13", "close": 114.43, "volume": 7673665.0}, {"date": "2023-03-14", "close": 116.55, "volume": 8312148.0}, {"date": "2023-03-15", "close": 115.49, "volume": 8596906.0}, {"date": "2023-03-16", "close": 120.51, "volume": 11211590.0}, {"date": "2023-03-17", "close": 120.73, "volume": 12304150.0}, {"date": "2023-03-20", "close": 121.82, "volume": 5945023.0}, {"date": "2023-03-21", "close": 123.8, "volume": 6900640.0}, {"date": "2023-03-22", "close": 121.97, "volume": 7072705.0}, {"date": "2023-03-23", "close": 124.15, "volume": 7353827.0}, {"date": "2023-03-24", "close": 124.76, "volume": 6987982.0}, {"date": "2023-03-27", "close": 123.6, "volume": 4817952.0}, {"date": "2023-03-28", "close": 121.34, "volume": 5272075.0}, {"date": "2023-03-29", "close": 125.09, "volume": 6410053.0}, {"date": "2023-03-30", "close": 127.4, "volume": 8156371.0}, {"date": "2023-03-31", "close": 127.58, "volume": 6222445.0}, {"date": "2023-04-03", "close": 124.74, "volume": 6367804.0}, {"date": "2023-04-04", "close": 122.3, "volume": 6962720.0}, {"date": "2023-04-05", "close": 123.04, "volume": 6920920.0}, {"date": "2023-04-06", "close": 123.0, "volume": 5260583.0}, {"date": "2023-04-10", "close": 124.29, "volume": 5243707.0}, {"date": "2023-04-11", "close": 123.57, "volume": 5001428.0}, {"date": "2023-04-12", "close": 120.27, "volume": 5288338.0}, {"date": "2023-04-13", "close": 121.13, "volume": 6077122.0}, {"date": "2023-04-14", "close": 120.16, "volume": 4833111.0}, {"date": "2023-04-17", "close": 119.38, "volume": 6370194.0}, {"date": "2023-04-18", "close": 118.36, "volume": 4829930.0}, {"date": "2023-04-19", "close": 118.54, "volume": 4241940.0}, {"date": "2023-04-20", "close": 118.64, "volume": 5125024.0}, {"date": "2023-04-21", "close": 117.76, "volume": 4980658.0}, {"date": "2023-04-24", "close": 117.35, "volume": 4097906.0}, {"date": "2023-04-25", "close": 114.05, "volume": 7045163.0}, {"date": "2023-04-26", "close": 114.16, "volume": 4671130.0}, {"date": "2023-04-27", "close": 113.92, "volume": 6945714.0}, {"date": "2023-04-28", "close": 116.8, "volume": 8652507.0}, {"date": "2023-05-01", "close": 115.84, "volume": 6208535.0}, {"date": "2023-05-02", "close": 116.11, "volume": 7081220.0}, {"date": "2023-05-03", "close": 112.83, "volume": 11491690.0}, {"date": "2023-05-04", "close": 106.58, "volume": 22117510.0}, {"date": "2023-05-05", "close": 108.78, "volume": 10745650.0}, {"date": "2023-05-08", "close": 108.31, "volume": 6694397.0}, {"date": "2023-05-09", "close": 105.77, "volume": 7804117.0}, {"date": "2023-05-10", "close": 106.46, "volume": 7980121.0}, {"date": "2023-05-11", "close": 104.06, "volume": 10630460.0}, {"date": "2023-05-12", "close": 103.62, "volume": 7635857.0}, {"date": "2023-05-15", "close": 106.28, "volume": 7444855.0}, {"date": "2023-05-16", "close": 103.79, "volume": 7031502.0}, {"date": "2023-05-17", "close": 104.81, "volume": 9504738.0}, {"date": "2023-05-18", "close": 106.96, "volume": 9141957.0}, {"date": "2023-05-19", "close": 105.86, "volume": 5783173.0}, {"date": "2023-05-22", "close": 105.28, "volume": 7912384.0}, {"date": "2023-05-23", "close": 103.56, "volume": 7452455.0}, {"date": "2023-05-24", "close": 103.02, "volume": 8193652.0}, {"date": "2023-05-25", "close": 104.02, "volume": 11677430.0}, {"date": "2023-05-26", "close": 110.35, "volume": 15969940.0}, {"date": "2023-05-30", "close": 116.0, "volume": 18291790.0}, {"date": "2023-05-31", "close": 113.41, "volume": 14923980.0}, {"date": "2023-06-01", "close": 115.83, "volume": 8616527.0}, {"date": "2023-06-02", "close": 115.62, "volume": 7873384.0}, {"date": "2023-06-05", "close": 112.73, "volume": 7769250.0}, {"date": "2023-06-06", "close": 116.36, "volume": 7594454.0}, {"date": "2023-06-07", "close": 115.18, "volume": 7555407.0}, {"date": "2023-06-08", "close": 116.35, "volume": 5798724.0}, {"date": "2023-06-09", "close": 119.11, "volume": 13810270.0}, {"date": "2023-06-12", "close": 122.14, "volume": 9686711.0}, {"date": "2023-06-13", "close": 124.43, "volume": 8873225.0}, {"date": "2023-06-14", "close": 123.4, "volume": 7324605.0}, {"date": "2023-06-15", "close": 123.61, "volume": 8132561.0}, {"date": "2023-06-16", "close": 122.68, "volume": 12905730.0}, {"date": "2023-06-20", "close": 119.82, "volume": 8670781.0}, {"date": "2023-06-21", "close": 115.76, "volume": 7925428.0}, {"date": "2023-06-22", "close": 116.4, "volume": 7285455.0}, {"date": "2023-06-23", "close": 113.43, "volume": 11958540.0}, {"date": "2023-06-26", "close": 116.63, "volume": 9376996.0}, {"date": "2023-06-27", "close": 119.79, "volume": 7308869.0}, {"date": "2023-06-28", "close": 117.54, "volume": 6384835.0}, {"date": "2023-06-29", "close": 118.06, "volume": 5138531.0}, {"date": "2023-06-30", "close": 119.04, "volume": 6565143.0}, {"date": "2023-07-03", "close": 120.09, "volume": 2658635.0}, {"date": "2023-07-05", "close": 117.13, "volume": 6252356.0}, {"date": "2023-07-06", "close": 115.22, "volume": 7548331.0}, {"date": "2023-07-07", "close": 115.94, "volume": 6108371.0}, {"date": "2023-07-10", "close": 117.12, "volume": 6037016.0}, {"date": "2023-07-11", "close": 116.87, "volume": 5786646.0}, {"date": "2023-07-12", "close": 118.68, "volume": 8371341.0}, {"date": "2023-07-13", "close": 123.12, "volume": 9823039.0}, {"date": "2023-07-14", "close": 122.56, "volume": 7892158.0}, {"date": "2023-07-17", "close": 123.4, "volume": 6127180.0}, {"date": "2023-07-18", "close": 122.86, "volume": 7484388.0}, {"date": "2023-07-19", "close": 124.42, "volume": 8866705.0}, {"date": "2023-07-20", "close": 120.72, "volume": 9148567.0}, {"date": "2023-07-21", "close": 124.72, "volume": 23704140.0}, {"date": "2023-07-24", "close": 124.1, "volume": 5862587.0}, {"date": "2023-07-25", "close": 125.07, "volume": 5592103.0}, {"date": "2023-07-26", "close": 124.02, "volume": 5291806.0}, {"date": "2023-07-27", "close": 125.85, "volume": 7917856.0}, {"date": "2023-07-28", "close": 129.48, "volume": 11764600.0}, {"date": "2023-07-31", "close": 132.17, "volume": 11034950.0}, {"date": "2023-08-01", "close": 132.08, "volume": 7145569.0}, {"date": "2023-08-02", "close": 129.27, "volume": 13711080.0}, {"date": "2023-08-03", "close": 118.7, "volume": 29250380.0}, {"date": "2023-08-04", "close": 121.5, "volume": 12658720.0}, {"date": "2023-08-07", "close": 119.34, "volume": 7706464.0}, {"date": "2023-08-08", "close": 117.66, "volume": 8934602.0}, {"date": "2023-08-09", "close": 116.57, "volume": 5642456.0}, {"date": "2023-08-10", "close": 115.61, "volume": 6224457.0}, {"date": "2023-08-11", "close": 114.61, "volume": 5712522.0}, {"date": "2023-08-14", "close": 114.02, "volume": 8537504.0}, {"date": "2023-08-15", "close": 111.68, "volume": 6843579.0}, {"date": "2023-08-16", "close": 110.15, "volume": 6426724.0}, {"date": "2023-08-17", "close": 110.08, "volume": 6250456.0}, {"date": "2023-08-18", "close": 110.1, "volume": 6384742.0}, {"date": "2023-08-21", "close": 110.68, "volume": 6539782.0}, {"date": "2023-08-22", "close": 109.47, "volume": 4588734.0}, {"date": "2023-08-23", "close": 111.17, "volume": 6873863.0}, {"date": "2023-08-24", "close": 108.51, "volume": 8698077.0}, {"date": "2023-08-25", "close": 110.32, "volume": 6669863.0}, {"date": "2023-08-28", "close": 111.68, "volume": 4316417.0}, {"date": "2023-08-29", "close": 113.78, "volume": 6971424.0}, {"date": "2023-08-30", "close": 113.27, "volume": 6490253.0}, {"date": "2023-08-31", "close": 114.53, "volume": 7962463.0}, {"date": "2023-09-01", "close": 115.385, "volume": 5310734.0}, {"date": "2023-09-05", "close": 116.55, "volume": 7294767.0}, {"date": "2023-09-06", "close": 114.68, "volume": 7411905.0}, {"date": "2023-09-07", "close": 106.4, "volume": 17947780.0}, {"date": "2023-09-08", "close": 106.14, "volume": 9821189.0}, {"date": "2023-09-11", "close": 110.28, "volume": 18771680.0}, {"date": "2023-09-12", "close": 111.23, "volume": 9250059.0}, {"date": "2023-09-13", "close": 112.64, "volume": 8131533.0}, {"date": "2023-09-14", "close": 114.04, "volume": 7138093.0}, {"date": "2023-09-15", "close": 113.14, "volume": 12247400.0}, {"date": "2023-09-18", "close": 112.75, "volume": 5065120.0}, {"date": "2023-09-19", "close": 110.72, "volume": 5659652.0}, {"date": "2023-09-20", "close": 109.22, "volume": 7081719.0}, {"date": "2023-09-21", "close": 107.96, "volume": 7009711.0}, {"date": "2023-09-22", "close": 107.68, "volume": 6966978.0}, {"date": "2023-09-25", "close": 110.43, "volume": 6782528.0}, {"date": "2023-09-26", "close": 109.72, "volume": 6559845.0}, {"date": "2023-09-27", "close": 109.19, "volume": 7224955.0}, {"date": "2023-09-28", "close": 111.1, "volume": 4851339.0}, {"date": "2023-09-29", "close": 111.06, "volume": 4869282.0}, {"date": "2023-10-02", "close": 111.1, "volume": 5751530.0}, {"date": "2023-10-03", "close": 110.19, "volume": 7750656.0}, {"date": "2023-10-04", "close": 109.85, "volume": 7189401.0}, {"date": "2023-10-05", "close": 109.8, "volume": 5089675.0}, {"date": "2023-10-06", "close": 110.88, "volume": 7930565.0}, {"date": "2023-10-09", "close": 111.8, "volume": 4714474.0}, {"date": "2023-10-10", "close": 112.31, "volume": 6252970.0}, {"date": "2023-10-11", "close": 111.12, "volume": 6378562.0}, {"date": "2023-10-12", "close": 111.455, "volume": 5371724.0}, {"date": "2023-10-13", "close": 108.66, "volume": 6038859.0}, {"date": "2023-10-16", "close": 110.51, "volume": 6254745.0}, {"date": "2023-10-17", "close": 112.2, "volume": 7333985.0}, {"date": "2023-10-18", "close": 110.98, "volume": 7174509.0}, {"date": "2023-10-19", "close": 111.28, "volume": 10511470.0}, {"date": "2023-10-20", "close": 108.63, "volume": 7756477.0}, {"date": "2023-10-23", "close": 108.66, "volume": 6679224.0}, {"date": "2023-10-24", "close": 109.39, "volume": 8578552.0}, {"date": "2023-10-25", "close": 104.78, "volume": 8571553.0}, {"date": "2023-10-26", "close": 105.62, "volume": 8705199.0}, {"date": "2023-10-27", "close": 106.46, "volume": 7291950.0}, {"date": "2023-10-30", "close": 107.83, "volume": 6634044.0}, {"date": "2023-10-31", "close": 108.99, "volume": 6485536.0}, {"date": "2023-11-01", "close": 110.89, "volume": 12809870.0}, {"date": "2023-11-02", "close": 117.36, "volume": 22106080.0}, {"date": "2023-11-03", "close": 119.52, "volume": 10670130.0}, {"date": "2023-11-06", "close": 119.93, "volume": 7756358.0}, {"date": "2023-11-07", "close": 120.72, "volume": 7898388.0}, {"date": "2023-11-08", "close": 120.06, "volume": 7681868.0}, {"date": "2023-11-09", "close": 120.1, "volume": 9002674.0}, {"date": "2023-11-10", "close": 124.21, "volume": 12194410.0}, {"date": "2023-11-13", "close": 123.85, "volume": 7959191.0}, {"date": "2023-11-14", "close": 127.36, "volume": 11255360.0}, {"date": "2023-11-15", "close": 128.92, "volume": 7789083.0}, {"date": "2023-11-16", "close": 128.7, "volume": 11655680.0}, {"date": "2023-11-17", "close": 129.47, "volume": 6544058.0}, {"date": "2023-11-20", "close": 129.51, "volume": 7150860.0}, {"date": "2023-11-21", "close": 127.02, "volume": 14641820.0}, {"date": "2023-11-22", "close": 127.5, "volume": 6649051.0}, {"date": "2023-11-24", "close": 127.75, "volume": 3708239.0}, {"date": "2023-11-27", "close": 128.2, "volume": 8586440.0}, {"date": "2023-11-28", "close": 126.59, "volume": 8817854.0}, {"date": "2023-11-29", "close": 127.91, "volume": 10608320.0}, {"date": "2023-11-30", "close": 129.05, "volume": 11731770.0}, {"date": "2023-12-01", "close": 129.67, "volume": 8866491.0}, {"date": "2023-12-04", "close": 129.95, "volume": 7485048.0}, {"date": "2023-12-05", "close": 130.75, "volume": 6231640.0}, {"date": "2023-12-06", "close": 129.96, "volume": 6912423.0}, {"date": "2023-12-07", "close": 132.94, "volume": 7815707.0}, {"date": "2023-12-08", "close": 132.97, "volume": 7678624.0}, {"date": "2023-12-11", "close": 136.1, "volume": 11010730.0}, {"date": "2023-12-12", "close": 136.68, "volume": 7380380.0}, {"date": "2023-12-13", "close": 138.8, "volume": 7507650.0}, {"date": "2023-12-14", "close": 141.5, "volume": 11468870.0}, {"date": "2023-12-15", "close": 143.13, "volume": 25053480.0}, {"date": "2023-12-18", "close": 141.65, "volume": 7832098.0}, {"date": "2023-12-19", "close": 143.23, "volume": 5658404.0}, {"date": "2023-12-20", "close": 140.44, "volume": 7264821.0}, {"date": "2023-12-21", "close": 142.44, "volume": 8361560.0}, {"date": "2023-12-22", "close": 143.49, "volume": 4659213.0}, {"date": "2023-12-26", "close": 145.46, "volume": 4381167.0}, {"date": "2023-12-27", "close": 145.72, "volume": 4470261.0}, {"date": "2023-12-28", "close": 145.86, "volume": 4928829.0}, {"date": "2023-12-29", "close": 144.63, "volume": 4839267.0}, {"date": "2024-01-02", "close": 140.23, "volume": 8495776.0}, {"date": "2024-01-03", "close": 137.6, "volume": 8133289.0}, {"date": "2024-01-04", "close": 136.17, "volume": 6770279.0}, {"date": "2024-01-05", "close": 136.73, "volume": 6827264.0}, {"date": "2024-01-08", "close": 139.03, "volume": 7729379.0}, {"date": "2024-01-09", "close": 139.89, "volume": 5856890.0}, {"date": "2024-01-10", "close": 139.31, "volume": 5652493.0}, {"date": "2024-01-11", "close": 139.03, "volume": 7374872.0}, {"date": "2024-01-12", "close": 140.2, "volume": 6546589.0}, {"date": "2024-01-16", "close": 141.12, "volume": 7483018.0}, {"date": "2024-01-17", "close": 139.32, "volume": 6584710.0}, {"date": "2024-01-18", "close": 145.29, "volume": 12892980.0}, {"date": "2024-01-19", "close": 151.96, "volume": 16193890.0}, {"date": "2024-01-22", "close": 152.87, "volume": 10456110.0}, {"date": "2024-01-23", "close": 153.5, "volume": 6232270.0}, {"date": "2024-01-24", "close": 154.37, "volume": 8331852.0}, {"date": "2024-01-25", "close": 154.47, "volume": 7740870.0}, {"date": "2024-01-26", "close": 150.72, "volume": 7744740.0}, {"date": "2024-01-29", "close": 149.64, "volume": 10770720.0}, {"date": "2024-01-30", "close": 145.98, "volume": 9132768.0}, {"date": "2024-01-31", "close": 148.51, "volume": 21184190.0}, {"date": "2024-02-01", "close": 141.11, "volume": 22810610.0}, {"date": "2024-02-02", "close": 141.69, "volume": 10442670.0}, {"date": "2024-02-05", "close": 144.03, "volume": 8032550.0}, {"date": "2024-02-06", "close": 144.1, "volume": 7286261.0}, {"date": "2024-02-07", "close": 145.89, "volume": 7361904.0}, {"date": "2024-02-08", "close": 148.18, "volume": 9448662.0}, {"date": "2024-02-09", "close": 151.0, "volume": 11981500.0}, {"date": "2024-02-12", "close": 153.1, "volume": 11806350.0}, {"date": "2024-02-13", "close": 150.04, "volume": 8976265.0}, {"date": "2024-02-14", "close": 153.94, "volume": 8715118.0}, {"date": "2024-02-15", "close": 155.98, "volume": 9372391.0}, {"date": "2024-02-16", "close": 152.69, "volume": 8429094.0}, {"date": "2024-02-20", "close": 151.96, "volume": 8745482.0}, {"date": "2024-02-21", "close": 152.01, "volume": 9769463.0}, {"date": "2024-02-22", "close": 154.75, "volume": 11407450.0}, {"date": "2024-02-23", "close": 154.91, "volume": 5953301.0}, {"date": "2024-02-26", "close": 157.03, "volume": 6307616.0}, {"date": "2024-02-27", "close": 158.3, "volume": 6021410.0}, {"date": "2024-02-28", "close": 155.85, "volume": 5210958.0}, {"date": "2024-02-29", "close": 157.79, "volume": 8321448.0}, {"date": "2024-03-01", "close": 163.09, "volume": 10405720.0}, {"date": "2024-03-04", "close": 166.56, "volume": 11865140.0}, {"date": "2024-03-05", "close": 161.45, "volume": 9608823.0}, {"date": "2024-03-06", "close": 167.89, "volume": 12230450.0}, {"date": "2024-03-07", "close": 175.72, "volume": 14495140.0}, {"date": "2024-03-08", "close": 170.57, "volume": 11317960.0}, {"date": "2024-03-11", "close": 171.12, "volume": 7256262.0}, {"date": "2024-03-12", "close": 173.08, "volume": 7642226.0}, {"date": "2024-03-13", "close": 169.25, "volume": 8730467.0}, {"date": "2024-03-14", "close": 168.45, "volume": 8150986.0}, {"date": "2024-03-15", "close": 167.2, "volume": 16414620.0}, {"date": "2024-03-18", "close": 166.92, "volume": 6653663.0}, {"date": "2024-03-19", "close": 164.1, "volume": 7404369.0}, {"date": "2024-03-20", "close": 167.67, "volume": 5995811.0}, {"date": "2024-03-21", "close": 170.85, "volume": 8497474.0}, {"date": "2024-03-22", "close": 170.1, "volume": 5645466.0}, {"date": "2024-03-25", "close": 167.52, "volume": 5682477.0}, {"date": "2024-03-26", "close": 167.07, "volume": 5289949.0}, {"date": "2024-03-27", "close": 169.13, "volume": 6309666.0}, {"date": "2024-03-28", "close": 169.3, "volume": 5323975.0}, {"date": "2024-04-01", "close": 171.72, "volume": 6679060.0}, {"date": "2024-04-02", "close": 171.04, "volume": 7436314.0}, {"date": "2024-04-03", "close": 173.91, "volume": 6943155.0}, {"date": "2024-04-04", "close": 169.76, "volume": 9031189.0}, {"date": "2024-04-05", "close": 171.53, "volume": 5863321.0}, {"date": "2024-04-08", "close": 173.62, "volume": 4812025.0}, {"date": "2024-04-09", "close": 175.57, "volume": 5030472.0}, {"date": "2024-04-10", "close": 170.86, "volume": 6177357.0}, {"date": "2024-04-11", "close": 175.13, "volume": 6262569.0}, {"date": "2024-04-12", "close": 171.29, "volume": 8216680.0}, {"date": "2024-04-15", "close": 169.84, "volume": 6570567.0}, {"date": "2024-04-16", "close": 168.58, "volume": 6390091.0}, {"date": "2024-04-17", "close": 164.32, "volume": 8081978.0}, {"date": "2024-04-18", "close": 161.44, "volume": 9209372.0}, {"date": "2024-04-19", "close": 157.63, "volume": 10292180.0}, {"date": "2024-04-22", "close": 160.18, "volume": 7848681.0}, {"date": "2024-04-23", "close": 161.35, "volume": 6616694.0}, {"date": "2024-04-24", "close": 163.63, "volume": 6130515.0}, {"date": "2024-04-25", "close": 163.3, "volume": 6230692.0}, {"date": "2024-04-26", "close": 165.66, "volume": 7141339.0}, {"date": "2024-04-29", "close": 169.2, "volume": 6623860.0}, {"date": "2024-04-30", "close": 165.85, "volume": 6914197.0}, {"date": "2024-05-01", "close": 164.11, "volume": 13113580.0}, {"date": "2024-05-02", "close": 180.1, "volume": 25894850.0}, {"date": "2024-05-03", "close": 179.64, "volume": 10043910.0}, {"date": "2024-05-06", "close": 181.85, "volume": 6980071.0}, {"date": "2024-05-07", "close": 180.15, "volume": 8011055.0}, {"date": "2024-05-08", "close": 180.55, "volume": 6242590.0}, {"date": "2024-05-09", "close": 180.54, "volume": 5513454.0}, {"date": "2024-05-10", "close": 182.08, "volume": 4702542.0}, {"date": "2024-05-13", "close": 184.21, "volume": 6384837.0}, {"date": "2024-05-14", "close": 188.97, "volume": 7713362.0}, {"date": "2024-05-15", "close": 194.61, "volume": 11349080.0}, {"date": "2024-05-16", "close": 193.27, "volume": 8173415.0}, {"date": "2024-05-17", "close": 193.86, "volume": 5799714.0}, {"date": "2024-05-20", "close": 197.76, "volume": 8879734.0}, {"date": "2024-05-21", "close": 200.85, "volume": 11498780.0}, {"date": "2024-05-22", "close": 202.93, "volume": 11170070.0}, {"date": "2024-05-23", "close": 201.76, "volume": 14475090.0}, {"date": "2024-05-24", "close": 210.36, "volume": 13809900.0}, {"date": "2024-05-28", "close": 213.08, "volume": 12485380.0}, {"date": "2024-05-29", "close": 208.26, "volume": 12552520.0}, {"date": "2024-05-30", "close": 204.8, "volume": 12263870.0}, {"date": "2024-05-31", "close": 204.05, "volume": 15064860.0}, {"date": "2024-06-03", "close": 205.91, "volume": 12419480.0}, {"date": "2024-06-04", "close": 204.37, "volume": 6629105.0}, {"date": "2024-06-05", "close": 211.9, "volume": 11626290.0}, {"date": "2024-06-06", "close": 209.44, "volume": 7597184.0}, {"date": "2024-06-07", "close": 206.62, "volume": 5714393.0}, {"date": "2024-06-10", "close": 209.35, "volume": 6470472.0}, {"date": "2024-06-11", "close": 208.52, "volume": 8197458.0}, {"date": "2024-06-12", "close": 215.39, "volume": 9502803.0}, {"date": "2024-06-13", "close": 217.81, "volume": 10102780.0}, {"date": "2024-06-14", "close": 215.33, "volume": 6438225.0}, {"date": "2024-06-17", "close": 222.22, "volume": 12109080.0}, {"date": "2024-06-18", "close": 227.09, "volume": 22037470.0}, {"date": "2024-06-20", "close": 215.47, "volume": 18701200.0}, {"date": "2024-06-21", "close": 212.53, "volume": 22741320.0}, {"date": "2024-06-24", "close": 200.84, "volume": 16087750.0}, {"date": "2024-06-25", "close": 202.17, "volume": 12053660.0}, {"date": "2024-06-26", "close": 197.33, "volume": 10023790.0}, {"date": "2024-06-27", "close": 195.15, "volume": 11936570.0}, {"date": "2024-06-28", "close": 199.18, "volume": 15547480.0}, {"date": "2024-07-01", "close": 200.03, "volume": 6800566.0}, {"date": "2024-07-02", "close": 200.16, "volume": 5632945.0}, {"date": "2024-07-03", "close": 203.81, "volume": 4996211.0}, {"date": "2024-07-05", "close": 205.75, "volume": 6375172.0}, {"date": "2024-07-08", "close": 207.89, "volume": 6920442.0}, {"date": "2024-07-09", "close": 207.12, "volume": 5276289.0}, {"date": "2024-07-10", "close": 208.8, "volume": 5159400.0}, {"date": "2024-07-11", "close": 199.85, "volume": 8602248.0}, {"date": "2024-07-12", "close": 202.43, "volume": 7217219.0}, {"date": "2024-07-15", "close": 208.18, "volume": 7463726.0}, {"date": "2024-07-16", "close": 209.64, "volume": 5998488.0}, {"date": "2024-07-17", "close": 191.6, "volume": 16156210.0}, {"date": "2024-07-18", "close": 191.46, "volume": 9960596.0}, {"date": "2024-07-19", "close": 186.21, "volume": 9195710.0}, {"date": "2024-07-22", "close": 194.97, "volume": 7590017.0}, {"date": "2024-07-23", "close": 193.35, "volume": 5796721.0}, {"date": "2024-07-24", "close": 181.07, "volume": 13295250.0}, {"date": "2024-07-25", "close": 175.39, "volume": 12700060.0}, {"date": "2024-07-26", "close": 180.05, "volume": 6567842.0}, {"date": "2024-07-29", "close": 178.64, "volume": 6051554.0}, {"date": "2024-07-30", "close": 166.94, "volume": 15338920.0}, {"date": "2024-07-31", "close": 180.95, "volume": 19222190.0}, {"date": "2024-08-01", "close": 164.0, "volume": 24795020.0}, {"date": "2024-08-02", "close": 159.31, "volume": 16618860.0}, {"date": "2024-08-05", "close": 157.95, "volume": 12733910.0}, {"date": "2024-08-06", "close": 158.72, "volume": 9301031.0}, {"date": "2024-08-07", "close": 156.12, "volume": 9266867.0}, {"date": "2024-08-08", "close": 164.95, "volume": 9590873.0}, {"date": "2024-08-09", "close": 164.48, "volume": 4824606.0}, {"date": "2024-08-12", "close": 162.89, "volume": 8548033.0}, {"date": "2024-08-13", "close": 169.47, "volume": 11102080.0}, {"date": "2024-08-14", "close": 167.15, "volume": 7208248.0}, {"date": "2024-08-15", "close": 173.34, "volume": 10752140.0}, {"date": "2024-08-16", "close": 172.18, "volume": 5435739.0}, {"date": "2024-08-19", "close": 174.26, "volume": 6708083.0}, {"date": "2024-08-20", "close": 172.11, "volume": 6222388.0}, {"date": "2024-08-21", "close": 174.22, "volume": 6309503.0}, {"date": "2024-08-22", "close": 169.0, "volume": 6743476.0}, {"date": "2024-08-23", "close": 173.5, "volume": 6823561.0}, {"date": "2024-08-26", "close": 169.49, "volume": 7437611.0}, {"date": "2024-08-27", "close": 173.93, "volume": 6498782.0}, {"date": "2024-08-28", "close": 171.85, "volume": 6534566.0}, {"date": "2024-08-29", "close": 169.49, "volume": 12514150.0}, {"date": "2024-08-30", "close": 175.3, "volume": 11110810.0}, {"date": "2024-09-03", "close": 163.24, "volume": 11620270.0}, {"date": "2024-09-04", "close": 165.33, "volume": 6737013.0}, {"date": "2024-09-05", "close": 163.7, "volume": 5599989.0}, {"date": "2024-09-06", "close": 158.19, "volume": 10703050.0}, {"date": "2024-09-09", "close": 160.77, "volume": 7494915.0}, {"date": "2024-09-10", "close": 161.68, "volume": 7918073.0}, {"date": "2024-09-11", "close": 166.56, "volume": 8275440.0}, {"date": "2024-09-12", "close": 164.98, "volume": 6045562.0}, {"date": "2024-09-13", "close": 167.73, "volume": 4049902.0}, {"date": "2024-09-16", "close": 166.61, "volume": 6510034.0}, {"date": "2024-09-17", "close": 168.7, "volume": 5828016.0}, {"date": "2024-09-18", "close": 168.3, "volume": 5877581.0}, {"date": "2024-09-19", "close": 173.92, "volume": 10900030.0}, {"date": "2024-09-20", "close": 168.92, "volume": 27546390.0}, {"date": "2024-09-23", "close": 165.96, "volume": 9810047.0}, {"date": "2024-09-24", "close": 166.95, "volume": 9666799.0}, {"date": "2024-09-25", "close": 168.27, "volume": 5095502.0}, {"date": "2024-09-26", "close": 172.66, "volume": 8474993.0}, {"date": "2024-09-27", "close": 170.13, "volume": 5880662.0}, {"date": "2024-09-30", "close": 170.05, "volume": 8103000.0}, {"date": "2024-10-01", "close": 165.78, "volume": 8277568.0}, {"date": "2024-10-02", "close": 168.32, "volume": 4484587.0}, {"date": "2024-10-03", "close": 168.92, "volume": 6260212.0}, {"date": "2024-10-04", "close": 168.9, "volume": 6588668.0}, {"date": "2024-10-07", "close": 166.94, "volume": 4359327.0}, {"date": "2024-10-08", "close": 166.34, "volume": 7843548.0}, {"date": "2024-10-09", "close": 170.22, "volume": 5486488.0}, {"date": "2024-10-10", "close": 168.52, "volume": 5048030.0}, {"date": "2024-10-11", "close": 169.98, "volume": 3801395.0}, {"date": "2024-10-14", "close": 178.04, "volume": 9933613.0}, {"date": "2024-10-15", "close": 174.09, "volume": 12910400.0}, {"date": "2024-10-16", "close": 171.48, "volume": 6495701.0}, {"date": "2024-10-17", "close": 171.1, "volume": 6093179.0}, {"date": "2024-10-18", "close": 170.92, "volume": 6432721.0}, {"date": "2024-10-21", "close": 169.01, "volume": 7297738.0}, {"date": "2024-10-22", "close": 173.18, "volume": 7313047.0}, {"date": "2024-10-23", "close": 166.6, "volume": 9788217.0}, {"date": "2024-10-24", "close": 168.1, "volume": 4933426.0}, {"date": "2024-10-25", "close": 170.27, "volume": 5496607.0}, {"date": "2024-10-28", "close": 172.22, "volume": 5024581.0}, {"date": "2024-10-29", "close": 176.0, "volume": 6427746.0}, {"date": "2024-10-30", "close": 167.62, "volume": 8819735.0}, {"date": "2024-10-31", "close": 162.77, "volume": 10261240.0}, {"date": "2024-11-01", "close": 165.27, "volume": 6498125.0}, {"date": "2024-11-04", "close": 165.18, "volume": 4949802.0}, {"date": "2024-11-05", "close": 165.91, "volume": 5373163.0}, {"date": "2024-11-06", "close": 172.99, "volume": 17661920.0}, {"date": "2024-11-07", "close": 172.91, "volume": 23586320.0}, {"date": "2024-11-08", "close": 170.91, "volume": 10736650.0}, {"date": "2024-11-11", "close": 168.29, "volume": 7829485.0}, {"date": "2024-11-12", "close": 163.41, "volume": 8483331.0}, {"date": "2024-11-13", "close": 160.42, "volume": 7921747.0}, {"date": "2024-11-14", "close": 163.97, "volume": 7012644.0}, {"date": "2024-11-15", "close": 160.5, "volume": 9737033.0}, {"date": "2024-11-18", "close": 164.5, "volume": 7816812.0}, {"date": "2024-11-19", "close": 164.71, "volume": 6176848.0}, {"date": "2024-11-20", "close": 154.27, "volume": 14483040.0}, {"date": "2024-11-21", "close": 155.46, "volume": 10685790.0}, {"date": "2024-11-22", "close": 156.79, "volume": 5709268.0}, {"date": "2024-11-25", "close": 158.82, "volume": 9189843.0}, {"date": "2024-11-26", "close": 156.93, "volume": 9489853.0}, {"date": "2024-11-27", "close": 156.4, "volume": 6337854.0}, {"date": "2024-11-29", "close": 158.53, "volume": 6112016.0}, {"date": "2024-12-02", "close": 163.03, "volume": 9812677.0}, {"date": "2024-12-03", "close": 162.58, "volume": 6961372.0}, {"date": "2024-12-04", "close": 163.34, "volume": 6721577.0}, {"date": "2024-12-05", "close": 160.39, "volume": 7279786.0}, {"date": "2024-12-06", "close": 159.51, "volume": 9918412.0}, {"date": "2024-12-09", "close": 160.74, "volume": 9481232.0}, {"date": "2024-12-10", "close": 156.46, "volume": 8683634.0}, {"date": "2024-12-11", "close": 159.83, "volume": 7081804.0}, {"date": "2024-12-12", "close": 158.24, "volume": 5796116.0}, {"date": "2024-12-13", "close": 158.53, "volume": 8886682.0}, {"date": "2024-12-16", "close": 157.89, "volume": 9951138.0}, {"date": "2024-12-17", "close": 157.92, "volume": 7187382.0}, {"date": "2024-12-18", "close": 153.05, "volume": 10295190.0}, {"date": "2024-12-19", "close": 150.4, "volume": 8414797.0}, {"date": "2024-12-20", "close": 152.89, "volume": 17347070.0}, {"date": "2024-12-23", "close": 158.24, "volume": 8863199.0}, {"date": "2024-12-24", "close": 159.36, "volume": 2839592.0}, {"date": "2024-12-26", "close": 158.53, "volume": 3847905.0}, {"date": "2024-12-27", "close": 157.24, "volume": 7232473.0}, {"date": "2024-12-30", "close": 154.58, "volume": 5355964.0}, {"date": "2024-12-31", "close": 153.62, "volume": 4423330.0}, {"date": "2025-01-02", "close": 153.64, "volume": 5009075.0}, {"date": "2025-01-03", "close": 157.83, "volume": 5887151.0}, {"date": "2025-01-06", "close": 159.85, "volume": 9599764.0}, {"date": "2025-01-07", "close": 160.52, "volume": 7666013.0}, {"date": "2025-01-08", "close": 159.08, "volume": 7731918.0}, {"date": "2025-01-10", "close": 156.98, "volume": 6236809.0}, {"date": "2025-01-13", "close": 157.13, "volume": 5714689.0}, {"date": "2025-01-14", "close": 159.53, "volume": 6476497.0}, {"date": "2025-01-15", "close": 164.41, "volume": 9284034.0}, {"date": "2025-01-16", "close": 161.43, "volume": 7188856.0}, {"date": "2025-01-17", "close": 164.56, "volume": 8097475.0}, {"date": "2025-01-21", "close": 167.27, "volume": 7380518.0}, {"date": "2025-01-22", "close": 170.24, "volume": 7281689.0}, {"date": "2025-01-23", "close": 174.36, "volume": 7172321.0}, {"date": "2025-01-24", "close": 172.11, "volume": 5825772.0}, {"date": "2025-01-27", "close": 171.18, "volume": 15632610.0}, {"date": "2025-01-28", "close": 171.55, "volume": 8720168.0}, {"date": "2025-01-29", "close": 171.71, "volume": 5118924.0}, {"date": "2025-01-30", "close": 171.93, "volume": 6010556.0}, {"date": "2025-01-31", "close": 172.93, "volume": 7808977.0}, {"date": "2025-02-03", "close": 170.24, "volume": 7447086.0}, {"date": "2025-02-04", "close": 173.04, "volume": 5457922.0}, {"date": "2025-02-05", "close": 175.86, "volume": 15420590.0}, {"date": "2025-02-06", "close": 169.32, "volume": 16293500.0}, {"date": "2025-02-07", "close": 167.96, "volume": 7841658.0}, {"date": "2025-02-10", "close": 171.36, "volume": 6237693.0}, {"date": "2025-02-11", "close": 171.99, "volume": 6588067.0}, {"date": "2025-02-12", "close": 170.29, "volume": 5505696.0}, {"date": "2025-02-13", "close": 172.15, "volume": 6362183.0}, {"date": "2025-02-14", "close": 172.23, "volume": 4691344.0}, {"date": "2025-02-18", "close": 173.64, "volume": 7292649.0}, {"date": "2025-02-19", "close": 175.22, "volume": 6849614.0}, {"date": "2025-02-20", "close": 173.7, "volume": 6316412.0}, {"date": "2025-02-21", "close": 165.43, "volume": 12531870.0}, {"date": "2025-02-24", "close": 161.1, "volume": 9827839.0}, {"date": "2025-02-25", "close": 161.22, "volume": 8244945.0}, {"date": "2025-02-26", "close": 162.1, "volume": 9161867.0}, {"date": "2025-02-27", "close": 154.44, "volume": 10807190.0}, {"date": "2025-02-28", "close": 157.17, "volume": 10149470.0}, {"date": "2025-03-03", "close": 153.62, "volume": 9601853.0}, {"date": "2025-03-04", "close": 154.46, "volume": 8956839.0}, {"date": "2025-03-05", "close": 158.49, "volume": 6786851.0}, {"date": "2025-03-06", "close": 156.04, "volume": 7808129.0}, {"date": "2025-03-07", "close": 161.22, "volume": 8727617.0}, {"date": "2025-03-10", "close": 154.98, "volume": 10139920.0}, {"date": "2025-03-11", "close": 153.1, "volume": 8692939.0}, {"date": "2025-03-12", "close": 152.8, "volume": 7117435.0}, {"date": "2025-03-13", "close": 151.94, "volume": 5861709.0}, {"date": "2025-03-14", "close": 156.58, "volume": 5309435.0}, {"date": "2025-03-17", "close": 157.95, "volume": 5781412.0}, {"date": "2025-03-18", "close": 156.29, "volume": 6898367.0}, {"date": "2025-03-19", "close": 158.26, "volume": 5870969.0}, {"date": "2025-03-20", "close": 157.95, "volume": 5089255.0}, {"date": "2025-03-21", "close": 156.82, "volume": 10949250.0}, {"date": "2025-03-24", "close": 160.08, "volume": 6033350.0}, {"date": "2025-03-25", "close": 160.15, "volume": 3978200.0}, {"date": "2025-03-26", "close": 158.39, "volume": 5965132.0}, {"date": "2025-03-27", "close": 157.97, "volume": 6101990.0}, {"date": "2025-03-28", "close": 152.72, "volume": 8917986.0}, {"date": "2025-03-31", "close": 153.61, "volume": 8613591.0}, {"date": "2025-04-01", "close": 153.05, "volume": 5708940.0}, {"date": "2025-04-02", "close": 154.08, "volume": 5377181.0}, {"date": "2025-04-03", "close": 139.42, "volume": 16464970.0}, {"date": "2025-04-04", "close": 127.46, "volume": 19018560.0}, {"date": "2025-04-07", "close": 129.72, "volume": 17938330.0}, {"date": "2025-04-08", "close": 124.66, "volume": 14965910.0}, {"date": "2025-04-09", "close": 143.59, "volume": 21242590.0}, {"date": "2025-04-10", "close": 134.4, "volume": 14898760.0}, {"date": "2025-04-11", "close": 139.25, "volume": 10955260.0}, {"date": "2025-04-14", "close": 139.19, "volume": 6930331.0}, {"date": "2025-04-15", "close": 138.6, "volume": 6346797.0}, {"date": "2025-04-16", "close": 135.74, "volume": 10417220.0}, {"date": "2025-04-17", "close": 136.66, "volume": 7135854.0}, {"date": "2025-04-21", "close": 136.14, "volume": 8128290.0}, {"date": "2025-04-22", "close": 138.74, "volume": 8227962.0}, {"date": "2025-04-23", "close": 140.46, "volume": 9073488.0}, {"date": "2025-04-24", "close": 147.21, "volume": 8810602.0}, {"date": "2025-04-25", "close": 148.56, "volume": 5145633.0}, {"date": "2025-04-28", "close": 147.62, "volume": 5743480.0}, {"date": "2025-04-29", "close": 146.88, "volume": 6691951.0}, {"date": "2025-04-30", "close": 148.46, "volume": 10851870.0}, {"date": "2025-05-01", "close": 135.21, "volume": 22836550.0}, {"date": "2025-05-02", "close": 139.81, "volume": 13185570.0}, {"date": "2025-05-05", "close": 139.44, "volume": 7165260.0}, {"date": "2025-05-06", "close": 139.9, "volume": 6957862.0}, {"date": "2025-05-07", "close": 144.3, "volume": 10202540.0}, {"date": "2025-05-08", "close": 145.1, "volume": 8489076.0}, {"date": "2025-05-09", "close": 145.18, "volume": 6217069.0}, {"date": "2025-05-12", "close": 152.12, "volume": 11414650.0}, {"date": "2025-05-13", "close": 151.34, "volume": 10160950.0}, {"date": "2025-05-14", "close": 152.98, "volume": 6971196.0}, {"date": "2025-05-15", "close": 152.61, "volume": 6941187.0}, {"date": "2025-05-16", "close": 152.5, "volume": 6667966.0}, {"date": "2025-05-19", "close": 153.7, "volume": 7241083.0}, {"date": "2025-05-20", "close": 153.82, "volume": 5269482.0}, {"date": "2025-05-21", "close": 151.31, "volume": 9684483.0}, {"date": "2025-05-22", "close": 147.37, "volume": 9539061.0}, {"date": "2025-05-23", "close": 145.38, "volume": 8994607.0}, {"date": "2025-05-27", "close": 148.63, "volume": 9788753.0}, {"date": "2025-05-28", "close": 147.6, "volume": 7032262.0}, {"date": "2025-05-29", "close": 148.34, "volume": 5984793.0}, {"date": "2025-05-30", "close": 145.2, "volume": 13755570.0}, {"date": "2025-06-02", "close": 146.63, "volume": 6419509.0}, {"date": "2025-06-03", "close": 148.94, "volume": 6164120.0}, {"date": "2025-06-04", "close": 149.05, "volume": 7143844.0}, {"date": "2025-06-05", "close": 147.56, "volume": 5613181.0}, {"date": "2025-06-06", "close": 149.24, "volume": 5794700.0}, {"date": "2025-06-09", "close": 155.41, "volume": 10589380.0}, {"date": "2025-06-10", "close": 159.13, "volume": 9068443.0}, {"date": "2025-06-11", "close": 159.48, "volume": 8859937.0}, {"date": "2025-06-12", "close": 158.7, "volume": 5689351.0}, {"date": "2025-06-13", "close": 154.72, "volume": 8446444.0}, {"date": "2025-06-16", "close": 156.87, "volume": 8686257.0}, {"date": "2025-06-17", "close": 154.46, "volume": 7146944.0}, {"date": "2025-06-18", "close": 153.63, "volume": 6708683.0}, {"date": "2025-06-20", "close": 151.32, "volume": 15501850.0}, {"date": "2025-06-23", "close": 153.14, "volume": 6860687.0}, {"date": "2025-06-24", "close": 155.71, "volume": 7692670.0}, {"date": "2025-06-25", "close": 155.93, "volume": 5280104.0}, {"date": "2025-06-26", "close": 158.19, "volume": 6278199.0}, {"date": "2025-06-27", "close": 158.54, "volume": 22100340.0}, {"date": "2025-06-30", "close": 159.26, "volume": 7988244.0}, {"date": "2025-07-01", "close": 159.4, "volume": 8942314.0}, {"date": "2025-07-02", "close": 162.32, "volume": 8916394.0}, {"date": "2025-07-03", "close": 162.21, "volume": 4280773.0}, {"date": "2025-07-07", "close": 158.09, "volume": 7187449.0}, {"date": "2025-07-08", "close": 159.45, "volume": 6879080.0}, {"date": "2025-07-09", "close": 159.35, "volume": 4190120.0}, {"date": "2025-07-10", "close": 159.09, "volume": 5675549.0}, {"date": "2025-07-11", "close": 157.46, "volume": 5907658.0}, {"date": "2025-07-14", "close": 154.29, "volume": 7382550.0}, {"date": "2025-07-15", "close": 154.3, "volume": 6467332.0}, {"date": "2025-07-16", "close": 154.07, "volume": 7106685.0}, {"date": "2025-07-17", "close": 152.61, "volume": 7018604.0}, {"date": "2025-07-18", "close": 154.8, "volume": 7433858.0}, {"date": "2025-07-21", "close": 158.97, "volume": 7662335.0}, {"date": "2025-07-22", "close": 157.99, "volume": 6951574.0}, {"date": "2025-07-23", "close": 159.88, "volume": 7296150.0}, {"date": "2025-07-24", "close": 158.84, "volume": 5014820.0}, {"date": "2025-07-25", "close": 158.4, "volume": 4808242.0}, {"date": "2025-07-28", "close": 161.05, "volume": 9627310.0}, {"date": "2025-07-29", "close": 162.08, "volume": 9460889.0}, {"date": "2025-07-30", "close": 159.06, "volume": 14382460.0}, {"date": "2025-07-31", "close": 146.76, "volume": 24440140.0}, {"date": "2025-08-01", "close": 148.19, "volume": 12706710.0}, {"date": "2025-08-04", "close": 147.51, "volume": 8150186.0}, {"date": "2025-08-05", "close": 146.71, "volume": 7794509.0}, {"date": "2025-08-06", "close": 145.84, "volume": 8475658.0}, {"date": "2025-08-07", "close": 145.9, "volume": 6753460.0}, {"date": "2025-08-08", "close": 147.56, "volume": 5028685.0}, {"date": "2025-08-11", "close": 147.97, "volume": 6215927.0}, {"date": "2025-08-12", "close": 153.73, "volume": 9307675.0}, {"date": "2025-08-13", "close": 156.59, "volume": 7103331.0}, {"date": "2025-08-14", "close": 158.09, "volume": 6294848.0}, {"date": "2025-08-15", "close": 157.85, "volume": 7583742.0}, {"date": "2025-08-18", "close": 158.9, "volume": 4774409.0}, {"date": "2025-08-19", "close": 156.25, "volume": 6396532.0}, {"date": "2025-08-20", "close": 155.44, "volume": 7151699.0}, {"date": "2025-08-21", "close": 154.13, "volume": 4997281.0}, {"date": "2025-08-22", "close": 158.01, "volume": 7711478.0}, {"date": "2025-08-25", "close": 156.42, "volume": 4653018.0}, {"date": "2025-08-26", "close": 159.17, "volume": 9173048.0}, {"date": "2025-08-27", "close": 159.77, "volume": 4549850.0}, {"date": "2025-08-28", "close": 160.8, "volume": 8156289.0}, {"date": "2025-08-29", "close": 160.73, "volume": 9949092.0}, {"date": "2025-09-02", "close": 158.78, "volume": 7520324.0}, {"date": "2025-09-03", "close": 157.28, "volume": 6336394.0}, {"date": "2025-09-04", "close": 159.71, "volume": 7781194.0}, {"date": "2025-09-05", "close": 159.84, "volume": 7954191.0}, {"date": "2025-09-08", "close": 160.24, "volume": 7019709.0}, {"date": "2025-09-09", "close": 158.66, "volume": 6125983.0}, {"date": "2025-09-10", "close": 158.95, "volume": 8256930.0}, {"date": "2025-09-11", "close": 161.51, "volume": 8360155.0}, {"date": "2025-09-12", "close": 161.83, "volume": 5430605.0}, {"date": "2025-09-15", "close": 161.22, "volume": 5604785.0}, {"date": "2025-09-16", "close": 164.14, "volume": 7997458.0}, {"date": "2025-09-17", "close": 165.26, "volume": 6057848.0}, {"date": "2025-09-18", "close": 168.13, "volume": 10421220.0}, {"date": "2025-09-19", "close": 166.85, "volume": 19444430.0}, {"date": "2025-09-22", "close": 169.72, "volume": 6196606.0}, {"date": "2025-09-23", "close": 169.53, "volume": 5468356.0}, {"date": "2025-09-24", "close": 173.55, "volume": 9213654.0}, {"date": "2025-09-25", "close": 169.68, "volume": 8093721.0}, {"date": "2025-09-26", "close": 169.2, "volume": 4846018.0}, {"date": "2025-09-29", "close": 165.3, "volume": 7523124.0}, {"date": "2025-09-30", "close": 166.36, "volume": 5593278.0}, {"date": "2025-10-01", "close": 166.49, "volume": 6153017.0}, {"date": "2025-10-02", "close": 168.85, "volume": 5499494.0}, {"date": "2025-10-03", "close": 169.18, "volume": 5137913.0}, {"date": "2025-10-06", "close": 168.62, "volume": 8265822.0}, {"date": "2025-10-07", "close": 165.46, "volume": 7147516.0}, {"date": "2025-10-08", "close": 167.77, "volume": 7302175.0}, {"date": "2025-10-09", "close": 165.66, "volume": 6928402.0}, {"date": "2025-10-10", "close": 153.59, "volume": 15818650.0}, {"date": "2025-10-13", "close": 161.78, "volume": 10311040.0}, {"date": "2025-10-14", "close": 161.74, "volume": 8675208.0}, {"date": "2025-10-15", "close": 162.97, "volume": 7334149.0}, {"date": "2025-10-16", "close": 164.08, "volume": 5686686.0}, {"date": "2025-10-17", "close": 163.45, "volume": 4833067.0}, {"date": "2025-10-20", "close": 167.04, "volume": 8194111.0}, {"date": "2025-10-21", "close": 168.83, "volume": 6176069.0}, {"date": "2025-10-22", "close": 169.27, "volume": 10083800.0}, {"date": "2025-10-23", "close": 170.03, "volume": 6546403.0}, {"date": "2025-10-24", "close": 168.94, "volume": 6255987.0}, {"date": "2025-10-27", "close": 187.68, "volume": 81799260.0}, {"date": "2025-10-28", "close": 181.03, "volume": 20323130.0}, {"date": "2025-10-29", "close": 178.67, "volume": 11614580.0}, {"date": "2025-10-30", "close": 177.26, "volume": 7862891.0}, {"date": "2025-10-31", "close": 180.9, "volume": 9452781.0}, {"date": "2025-11-03", "close": 180.72, "volume": 8535148.0}, {"date": "2025-11-04", "close": 172.84, "volume": 12323610.0}, {"date": "2025-11-05", "close": 179.72, "volume": 18845530.0}, {"date": "2025-11-06", "close": 173.2, "volume": 16184720.0}, {"date": "2025-11-07", "close": 170.89, "volume": 10614710.0}, {"date": "2025-11-10", "close": 171.57, "volume": 10129280.0}, {"date": "2025-11-11", "close": 173.98, "volume": 8419074.0}, {"date": "2025-11-12", "close": 176.67, "volume": 8785819.0}, {"date": "2025-11-13", "close": 174.5, "volume": 9526052.0}, {"date": "2025-11-14", "close": 173.98, "volume": 7949889.0}, {"date": "2025-11-17", "close": 166.75, "volume": 10211090.0}, {"date": "2025-11-18", "close": 165.06, "volume": 11073250.0}, {"date": "2025-11-19", "close": 166.11, "volume": 8176450.0}, {"date": "2025-11-20", "close": 159.59, "volume": 12075370.0}, {"date": "2025-11-21", "close": 163.3, "volume": 10815050.0}, {"date": "2025-11-24", "close": 165.06, "volume": 12070080.0}, {"date": "2025-11-25", "close": 163.3, "volume": 7758117.0}, {"date": "2025-11-26", "close": 165.14, "volume": 7967687.0}, {"date": "2025-11-28", "close": 168.09, "volume": 5068827.0}, {"date": "2025-12-01", "close": 168.04, "volume": 6818321.0}, {"date": "2025-12-02", "close": 170.7, "volume": 9159133.0}, {"date": "2025-12-03", "close": 175.07, "volume": 7624346.0}, {"date": "2025-12-04", "close": 174.35, "volume": 7245026.0}, {"date": "2025-12-05", "close": 174.81, "volume": 8400077.0}, {"date": "2025-12-08", "close": 175.31, "volume": 6690187.0}, {"date": "2025-12-09", "close": 176.0, "volume": 7719074.0}, {"date": "2025-12-10", "close": 182.21, "volume": 11100120.0}, {"date": "2025-12-11", "close": 181.27, "volume": 6319247.0}, {"date": "2025-12-12", "close": 178.29, "volume": 8865761.0}, {"date": "2025-12-15", "close": 179.26, "volume": 6954650.0}, {"date": "2025-12-16", "close": 176.12, "volume": 7135986.0}, {"date": "2025-12-17", "close": 172.34, "volume": 8501903.0}, {"date": "2025-12-18", "close": 174.19, "volume": 8967544.0}, {"date": "2025-12-19", "close": 175.25, "volume": 25223480.0}, {"date": "2025-12-22", "close": 174.22, "volume": 6422135.0}, {"date": "2025-12-23", "close": 174.75, "volume": 4690449.0}, {"date": "2025-12-24", "close": 174.77, "volume": 1645260.0}, {"date": "2025-12-26", "close": 174.81, "volume": 2442840.0}, {"date": "2025-12-29", "close": 173.43, "volume": 3978377.0}, {"date": "2025-12-30", "close": 173.65, "volume": 3429263.0}, {"date": "2025-12-31", "close": 171.05, "volume": 4682573.0}, {"date": "2026-01-02", "close": 172.98, "volume": 6532243.0}, {"date": "2026-01-05", "close": 176.31, "volume": 8972210.0}, {"date": "2026-01-06", "close": 182.45, "volume": 11033900.0}, {"date": "2026-01-07", "close": 180.19, "volume": 9853049.0}, {"date": "2026-01-08", "close": 181.87, "volume": 8353491.0}, {"date": "2026-01-09", "close": 177.78, "volume": 9662223.0}, {"date": "2026-01-12", "close": 169.27, "volume": 13657650.0}, {"date": "2026-01-13", "close": 165.29, "volume": 9993286.0}, {"date": "2026-01-14", "close": 164.54, "volume": 7959944.0}, {"date": "2026-01-15", "close": 161.39, "volume": 9241619.0}, {"date": "2026-01-16", "close": 159.42, "volume": 11990780.0}, {"date": "2026-01-20", "close": 154.07, "volume": 11971420.0}, {"date": "2026-01-21", "close": 156.37, "volume": 9181864.0}, {"date": "2026-01-22", "close": 157.8, "volume": 7450265.0}, {"date": "2026-01-23", "close": 155.82, "volume": 7106729.0}, {"date": "2026-01-26", "close": 154.52, "volume": 8004190.0}, {"date": "2026-01-27", "close": 153.04, "volume": 8354602.0}, {"date": "2026-01-28", "close": 152.7, "volume": 8538968.0}, {"date": "2026-01-29", "close": 152.22, "volume": 9142912.0}, {"date": "2026-01-30", "close": 151.59, "volume": 9577248.0}, {"date": "2026-02-02", "close": 152.62, "volume": 9099119.0}, {"date": "2026-02-03", "close": 147.18, "volume": 11966390.0}, {"date": "2026-02-04", "close": 148.89, "volume": 19249270.0}, {"date": "2026-02-05", "close": 136.3, "volume": 30229560.0}, {"date": "2026-02-06", "close": 137.34, "volume": 15036840.0}, {"date": "2026-02-09", "close": 138.93, "volume": 11022740.0}, {"date": "2026-02-10", "close": 140.09, "volume": 9762893.0}, {"date": "2026-02-11", "close": 141.04, "volume": 9379251.0}, {"date": "2026-02-12", "close": 138.47, "volume": 12416600.0}, {"date": "2026-02-13", "close": 140.7, "volume": 13134420.0}, {"date": "2026-02-17", "close": 142.63, "volume": 10670750.0}, {"date": "2026-02-18", "close": 143.24, "volume": 9944518.0}, {"date": "2026-02-19", "close": 141.27, "volume": 8219408.0}, {"date": "2026-02-20", "close": 142.88, "volume": 10265140.0}, {"date": "2026-02-23", "close": 140.41, "volume": 8260065.0}, {"date": "2026-02-24", "close": 144.78, "volume": 11085710.0}, {"date": "2026-02-25", "close": 145.82, "volume": 7358297.0}, {"date": "2026-02-26", "close": 145.59, "volume": 8642078.0}, {"date": "2026-02-27", "close": 142.36, "volume": 12439870.0}, {"date": "2026-03-02", "close": 141.03, "volume": 8963863.0}, {"date": "2026-03-03", "close": 138.13, "volume": 10372450.0}, {"date": "2026-03-04", "close": 139.51, "volume": 9309766.0}, {"date": "2026-03-05", "close": 137.0, "volume": 8980989.0}, {"date": "2026-03-06", "close": 135.69, "volume": 9196954.0}, {"date": "2026-03-09", "close": 138.11, "volume": 12304570.0}, {"date": "2026-03-10", "close": 135.2, "volume": 10447280.0}, {"date": "2026-03-11", "close": 134.12, "volume": 7840195.0}, {"date": "2026-03-12", "close": 131.15, "volume": 9162771.0}, {"date": "2026-03-13", "close": 129.82, "volume": 7786744.0}, {"date": "2026-03-16", "close": 129.39, "volume": 10132860.0}, {"date": "2026-03-17", "close": 131.59, "volume": 10544280.0}, {"date": "2026-03-18", "close": 130.47, "volume": 9894337.0}, {"date": "2026-03-19", "close": 131.28, "volume": 9846723.0}, {"date": "2026-03-20", "close": 129.9, "volume": 78568040.0}, {"date": "2026-03-23", "close": 128.35, "volume": 11431610.0}, {"date": "2026-03-24", "close": 128.67, "volume": 8409239.0}, {"date": "2026-03-25", "close": 130.35, "volume": 6669443.0}, {"date": "2026-03-26", "close": 130.54, "volume": 11912540.0}, {"date": "2026-03-27", "close": 127.11, "volume": 8964912.0}, {"date": "2026-03-30", "close": 127.07, "volume": 11555920.0}, {"date": "2026-03-31", "close": 128.78, "volume": 12219780.0}, {"date": "2026-04-01", "close": 127.28, "volume": 10210650.0}, {"date": "2026-04-02", "close": 126.8, "volume": 8575338.0}, {"date": "2026-04-06", "close": 125.73, "volume": 8038584.0}, {"date": "2026-04-07", "close": 124.07, "volume": 8840394.0}, {"date": "2026-04-08", "close": 127.51, "volume": 12535800.0}, {"date": "2026-04-09", "close": 127.75, "volume": 9352747.0}, {"date": "2026-04-10", "close": 128.06, "volume": 8427437.0}, {"date": "2026-04-13", "close": 131.24, "volume": 8614997.0}, {"date": "2026-04-14", "close": 132.84, "volume": 7608292.0}, {"date": "2026-04-15", "close": 133.05, "volume": 9691504.0}, {"date": "2026-04-16", "close": 134.47, "volume": 8163727.0}, {"date": "2026-04-17", "close": 136.2, "volume": 9667577.0}, {"date": "2026-04-20", "close": 137.52, "volume": 7953827.0}, {"date": "2026-04-21", "close": 135.56, "volume": 11874600.0}, {"date": "2026-04-22", "close": 136.07, "volume": 9432669.0}, {"date": "2026-04-23", "close": 133.95, "volume": 10164900.0}, {"date": "2026-04-24", "close": 148.85, "volume": 29449570.0}, {"date": "2026-04-27", "close": 150.26, "volume": 41743960.0}, {"date": "2026-04-28", "close": 150.0, "volume": 22921330.0}, {"date": "2026-04-29", "close": 156.0, "volume": 37571190.0}, {"date": "2026-04-30", "close": 179.58, "volume": 61132670.0}, {"date": "2026-05-01", "close": 177.01, "volume": 21111480.0}, {"date": "2026-05-04", "close": 168.38, "volume": 23117410.0}, {"date": "2026-05-05", "close": 186.55, "volume": 34274860.0}, {"date": "2026-05-06", "close": 192.57, "volume": 30145050.0}, {"date": "2026-05-07", "close": 202.55, "volume": 51092200.0}, {"date": "2026-05-08", "close": 219.09, "volume": 37850000.0}, {"date": "2026-05-11", "close": 237.53, "volume": 45473980.0}, {"date": "2026-05-12", "close": 210.31, "volume": 38590140.0}, {"date": "2026-05-13", "close": 213.17, "volume": 26226300.0}, {"date": "2026-05-14", "close": 200.08, "volume": 24883880.0}, {"date": "2026-05-15", "close": 201.49, "volume": 25876820.0}, {"date": "2026-05-18", "close": 203.64, "volume": 21082530.0}, {"date": "2026-05-19", "close": 195.61, "volume": 19605200.0}, {"date": "2026-05-20", "close": 202.51, "volume": 19037520.0}, {"date": "2026-05-21", "close": 213.41, "volume": 28163720.0}, {"date": "2026-05-22", "close": 238.16, "volume": 30375670.0}, {"date": "2026-05-26", "close": 248.82, "volume": 30646380.0}, {"date": "2026-05-27", "close": 233.4, "volume": 25694710.0}, {"date": "2026-05-28", "close": 243.29, "volume": 21118350.0}, {"date": "2026-05-29", "close": 251.02, "volume": 28781840.0}, {"date": "2026-06-01", "close": 228.99, "volume": 21185170.0}, {"date": "2026-06-02", "close": 240.84, "volume": 18508460.0}, {"date": "2026-06-03", "close": 250.01, "volume": 19466980.0}, {"date": "2026-06-04", "close": 242.57, "volume": 14185630.0}, {"date": "2026-06-05", "close": 215.94, "volume": 24189160.0}, {"date": "2026-06-08", "close": 217.77, "volume": 17180590.0}, {"date": "2026-06-09", "close": 205.42, "volume": 29906290.0}, {"date": "2026-06-10", "close": 191.2, "volume": 18426630.0}, {"date": "2026-06-11", "close": 202.96, "volume": 18933060.0}, {"date": "2026-06-12", "close": 211.72, "volume": 14134860.0}, {"date": "2026-06-15", "close": 220.81, "volume": 13993750.0}, {"date": "2026-06-16", "close": 214.07, "volume": 19629560.0}, {"date": "2026-06-17", "close": 212.97, "volume": 11955850.0}, {"date": "2026-06-18", "close": 226.11, "volume": 47081540.0}, {"date": "2026-06-22", "close": 221.9, "volume": 18203390.0}, {"date": "2026-06-23", "close": 204.13, "volume": 23781890.0}, {"date": "2026-06-24", "close": 197.41, "volume": 25519630.0}, {"date": "2026-06-25", "close": 204.9, "volume": 34879270.0}, {"date": "2026-06-26", "close": 189.39, "volume": 37128920.0}, {"date": "2026-06-29", "close": 188.72, "volume": 21599520.0}, {"date": "2026-06-30", "close": 184.79, "volume": 22056130.0}, {"date": "2026-07-01", "close": 181.92, "volume": 23313180.0}, {"date": "2026-07-02", "close": 176.25, "volume": 18682460.0}, {"date": "2026-07-06", "close": 186.48, "volume": 15510550.0}, {"date": "2026-07-07", "close": 182.97, "volume": 16253630.0}, {"date": "2026-07-08", "close": 186.56, "volume": 10306840.0}, {"date": "2026-07-09", "close": 191.11, "volume": 12895170.0}, {"date": "2026-07-10", "close": 189.16, "volume": 7063957.0}, {"date": "2026-07-13", "close": 183.98, "volume": 13007260.0}, {"date": "2026-07-14", "close": 178.1, "volume": 13090380.0}, {"date": "2026-07-15", "close": 177.98, "volume": 9440875.0}, {"date": "2026-07-16", "close": 170.61, "volume": 15951600.0}, {"date": "2026-07-17", "close": 171.78, "volume": 16291100.0}, {"date": "2026-07-20", "close": 170.32, "volume": 9649579.0}, {"date": "2026-07-21", "close": 173.5, "volume": 13243150.0}, {"date": "2026-07-22", "close": 175.63, "volume": 7777610.0}, {"date": "2026-07-23", "close": 171.11, "volume": 10827500.0}, {"date": "2026-07-24", "close": 166.97, "volume": 9997963.0}, {"date": "2026-07-27", "close": 170.04, "volume": 12487070.0}, {"date": "2026-07-28", "close": 162.88, "volume": 16147500.0}, {"date": "2026-07-29", "close": 155.68, "volume": 19240740.0}, {"date": "2026-07-30", "close": 151.6, "volume": 24336850.0}, {"date": "2026-07-31", "close": 147.61, "volume": 13811250.0}, {"date": "2026-08-03", "close": 151.57, "volume": 13700730.0}, {"date": "2026-08-04", "close": 162.67, "volume": 16351490.0}, {"date": "2026-08-05", "close": 157.53, "volume": 9725677.0}, {"date": "2026-08-06", "close": 160.39, "volume": 7232783.0}, {"date": "2026-08-07", "close": 167.86, "volume": 9723292.0}, {"date": "2026-08-10", "close": 162.17, "volume": 9259983.0}, {"date": "2026-08-11", "close": 162.68, "volume": 6326722.0}, {"date": "2026-08-12", "close": 163.07, "volume": 7731711.0}, {"date": "2026-08-13", "close": 164.79, "volume": 7716553.0}, {"date": "2026-08-14", "close": 165.79, "volume": 5807737.0}, {"date": "2026-08-17", "close": 162.18, "volume": 8967659.0}, {"date": "2026-08-18", "close": 160.19, "volume": 11069530.0}, {"date": "2026-08-19", "close": 161.91, "volume": 8099520.0}, {"date": "2026-08-20", "close": 160.74, "volume": 8509930.0}, {"date": "2026-08-21", "close": 160.75, "volume": 8523097.0}, {"date": "2026-08-24", "close": 158.53, "volume": 10517620.0}, {"date": "2026-08-25", "close": 160.56, "volume": 11424250.0}, {"date": "2026-08-26", "close": 163.72, "volume": 10480310.0}, {"date": "2026-08-27", "close": 164.78, "volume": 15074240.0}, {"date": "2026-08-28", "close": 164.19, "volume": 7754515.0}, {"date": "2026-08-31", "close": 170.48, "volume": 12740710.0}, {"date": "2026-09-01", "close": 166.61, "volume": 8908364.0}, {"date": "2026-09-02", "close": 169.96, "volume": 7531030.0}, {"date": "2026-09-03", "close": 168.57, "volume": 6994984.0}, {"date": "2026-09-04", "close": 168.74, "volume": 8537131.0}, {"date": "2026-09-08", "close": 174.09, "volume": 26129190.0}, {"date": "2026-09-09", "close": 176.4, "volume": 14810720.0}, {"date": "2026-09-10", "close": 176.88, "volume": 15597660.0}, {"date": "2026-09-11", "close": 181.97, "volume": 11556630.0}, {"date": "2026-09-14", "close": 180.15, "volume": 13784760.0}, {"date": "2026-09-15", "close": 187.8, "volume": 13852640.0}, {"date": "2026-09-16", "close": 184.84, "volume": 9718615.0}, {"date": "2026-09-17", "close": 188.71, "volume": 12327870.0}, {"date": "2026-09-18", "close": 177.72, "volume": 54480340.0}, {"date": "2026-09-21", "close": 194.23, "volume": 18444590.0}, {"date": "2026-09-22", "close": 198.27, "volume": 11533770.0}], "refreshing": true}