{"data":[{"settlementDate":"2022-04-04","cusip":"874054109","symbol":"TTWO","quantity":1934,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.88,"valueUsd":293735.92},{"settlementDate":"2022-04-05","cusip":"874054109","symbol":"TTWO","quantity":1984,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.43,"valueUsd":306389.12},{"settlementDate":"2022-04-08","cusip":"874054109","symbol":"TTWO","quantity":228,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.4,"valueUsd":32695.2},{"settlementDate":"2022-04-14","cusip":"874054109","symbol":"TTWO","quantity":502,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.99,"valueUsd":69772.98},{"settlementDate":"2022-04-21","cusip":"874054109","symbol":"TTWO","quantity":48836,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.34,"valueUsd":6707136.24},{"settlementDate":"2022-04-22","cusip":"874054109","symbol":"TTWO","quantity":55347,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":131.53,"valueUsd":7279790.91},{"settlementDate":"2022-04-25","cusip":"874054109","symbol":"TTWO","quantity":2086,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":136.41,"valueUsd":284551.26},{"settlementDate":"2022-04-27","cusip":"874054109","symbol":"TTWO","quantity":2841,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.01,"valueUsd":355153.41},{"settlementDate":"2022-04-28","cusip":"874054109","symbol":"TTWO","quantity":117,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.65,"valueUsd":14233.05},{"settlementDate":"2022-04-29","cusip":"874054109","symbol":"TTWO","quantity":44,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.23,"valueUsd":5422.12},{"settlementDate":"2022-05-11","cusip":"874054109","symbol":"TTWO","quantity":362,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":103.59,"valueUsd":37499.58},{"settlementDate":"2022-05-12","cusip":"874054109","symbol":"TTWO","quantity":1029,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":105.26,"valueUsd":108312.54},{"settlementDate":"2022-05-16","cusip":"874054109","symbol":"TTWO","quantity":355,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":109.93,"valueUsd":39025.15},{"settlementDate":"2022-05-17","cusip":"874054109","symbol":"TTWO","quantity":258,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.11,"valueUsd":28408.38},{"settlementDate":"2022-05-18","cusip":"874054109","symbol":"TTWO","quantity":20,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.08,"valueUsd":2461.6},{"settlementDate":"2022-05-19","cusip":"874054109","symbol":"TTWO","quantity":18592,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.05,"valueUsd":2287745.6},{"settlementDate":"2022-05-20","cusip":"874054109","symbol":"TTWO","quantity":22132,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":119.76,"valueUsd":2650528.32},{"settlementDate":"2022-05-23","cusip":"874054109","symbol":"TTWO","quantity":21100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.12,"valueUsd":2450132},{"settlementDate":"2022-05-24","cusip":"874054109","symbol":"TTWO","quantity":230345,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.62,"valueUsd":28475248.9},{"settlementDate":"2022-05-25","cusip":"874054109","symbol":"TTWO","quantity":20312,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":122.69,"valueUsd":2492079.28},{"settlementDate":"2022-05-26","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":122.08,"valueUsd":1220.8},{"settlementDate":"2022-05-27","cusip":"874054109","symbol":"TTWO","quantity":11,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.28,"valueUsd":1356.08},{"settlementDate":"2022-05-31","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.78,"valueUsd":1257.8},{"settlementDate":"2022-06-01","cusip":"874054109","symbol":"TTWO","quantity":4045,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.53,"valueUsd":503723.85},{"settlementDate":"2022-06-02","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.63,"valueUsd":1246.3},{"settlementDate":"2022-06-03","cusip":"874054109","symbol":"TTWO","quantity":4504,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":129.05,"valueUsd":581241.2},{"settlementDate":"2022-06-06","cusip":"874054109","symbol":"TTWO","quantity":123,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":126.97,"valueUsd":15617.31},{"settlementDate":"2022-06-09","cusip":"874054109","symbol":"TTWO","quantity":92183,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":131.4,"valueUsd":12112846.2},{"settlementDate":"2022-06-14","cusip":"874054109","symbol":"TTWO","quantity":22958,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.19,"valueUsd":2828196.02},{"settlementDate":"2022-06-15","cusip":"874054109","symbol":"TTWO","quantity":33977,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.41,"valueUsd":4125147.57},{"settlementDate":"2022-06-17","cusip":"874054109","symbol":"TTWO","quantity":15,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.9,"valueUsd":1873.5},{"settlementDate":"2022-06-22","cusip":"874054109","symbol":"TTWO","quantity":192,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":128.78,"valueUsd":24725.76},{"settlementDate":"2022-06-23","cusip":"874054109","symbol":"TTWO","quantity":123,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":128.6,"valueUsd":15817.8},{"settlementDate":"2022-06-28","cusip":"874054109","symbol":"TTWO","quantity":120,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":129.21,"valueUsd":15505.2},{"settlementDate":"2022-07-06","cusip":"874054109","symbol":"TTWO","quantity":36,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.04,"valueUsd":4573.44},{"settlementDate":"2022-07-15","cusip":"874054109","symbol":"TTWO","quantity":123,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":122.74,"valueUsd":15097.02},{"settlementDate":"2022-07-18","cusip":"874054109","symbol":"TTWO","quantity":372,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.85,"valueUsd":46072.2},{"settlementDate":"2022-07-19","cusip":"874054109","symbol":"TTWO","quantity":1855,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.65,"valueUsd":229370.75},{"settlementDate":"2022-07-20","cusip":"874054109","symbol":"TTWO","quantity":18596,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":126.97,"valueUsd":2361134.12},{"settlementDate":"2022-07-21","cusip":"874054109","symbol":"TTWO","quantity":18380,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":130.01,"valueUsd":2389583.8},{"settlementDate":"2022-07-25","cusip":"874054109","symbol":"TTWO","quantity":7,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":130.41,"valueUsd":912.87},{"settlementDate":"2022-07-28","cusip":"874054109","symbol":"TTWO","quantity":296,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":130.58,"valueUsd":38651.68},{"settlementDate":"2022-07-29","cusip":"874054109","symbol":"TTWO","quantity":185,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":130.35,"valueUsd":24114.75},{"settlementDate":"2022-08-02","cusip":"874054109","symbol":"TTWO","quantity":142576,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.56,"valueUsd":18186994.56},{"settlementDate":"2022-08-03","cusip":"874054109","symbol":"TTWO","quantity":41,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":126.66,"valueUsd":5193.06},{"settlementDate":"2022-08-05","cusip":"874054109","symbol":"TTWO","quantity":413,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.39,"valueUsd":52612.07},{"settlementDate":"2022-08-08","cusip":"874054109","symbol":"TTWO","quantity":50,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.16,"valueUsd":6358},{"settlementDate":"2022-08-09","cusip":"874054109","symbol":"TTWO","quantity":438,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.51,"valueUsd":54973.38},{"settlementDate":"2022-08-11","cusip":"874054109","symbol":"TTWO","quantity":65495,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.79,"valueUsd":8107626.05},{"settlementDate":"2022-08-12","cusip":"874054109","symbol":"TTWO","quantity":41404,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":120.67,"valueUsd":4996220.68},{"settlementDate":"2022-08-15","cusip":"874054109","symbol":"TTWO","quantity":231,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.14,"valueUsd":28445.34},{"settlementDate":"2022-08-18","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":133,"valueUsd":133},{"settlementDate":"2022-08-19","cusip":"874054109","symbol":"TTWO","quantity":73703,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":130.47,"valueUsd":9616030.41},{"settlementDate":"2022-08-22","cusip":"874054109","symbol":"TTWO","quantity":71762,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.74,"valueUsd":9166877.88},{"settlementDate":"2022-08-25","cusip":"874054109","symbol":"TTWO","quantity":36751,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.3,"valueUsd":4531398.3},{"settlementDate":"2022-09-13","cusip":"874054109","symbol":"TTWO","quantity":300,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":129.54,"valueUsd":38862},{"settlementDate":"2022-09-20","cusip":"874054109","symbol":"TTWO","quantity":40,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.08,"valueUsd":5003.2},{"settlementDate":"2022-09-21","cusip":"874054109","symbol":"TTWO","quantity":71,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.69,"valueUsd":8639.99},{"settlementDate":"2022-09-30","cusip":"874054109","symbol":"TTWO","quantity":300,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":108.58,"valueUsd":32574},{"settlementDate":"2022-10-07","cusip":"874054109","symbol":"TTWO","quantity":50,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.38,"valueUsd":6069},{"settlementDate":"2022-10-13","cusip":"874054109","symbol":"TTWO","quantity":8110,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.55,"valueUsd":945220.5},{"settlementDate":"2022-10-21","cusip":"874054109","symbol":"TTWO","quantity":193,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.89,"valueUsd":23910.77},{"settlementDate":"2022-10-24","cusip":"874054109","symbol":"TTWO","quantity":156,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.55,"valueUsd":19585.8},{"settlementDate":"2022-10-25","cusip":"874054109","symbol":"TTWO","quantity":3979,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.11,"valueUsd":489854.69},{"settlementDate":"2022-10-27","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.62,"valueUsd":1236.2},{"settlementDate":"2022-10-31","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.02,"valueUsd":1240.2},{"settlementDate":"2022-11-07","cusip":"874054109","symbol":"TTWO","quantity":265,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":108.53,"valueUsd":28760.45},{"settlementDate":"2022-11-09","cusip":"874054109","symbol":"TTWO","quantity":636,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":93.57,"valueUsd":59510.52},{"settlementDate":"2022-11-10","cusip":"874054109","symbol":"TTWO","quantity":732,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":94.09,"valueUsd":68873.88},{"settlementDate":"2022-11-23","cusip":"874054109","symbol":"TTWO","quantity":776,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":100.29,"valueUsd":77825.04},{"settlementDate":"2022-11-25","cusip":"874054109","symbol":"TTWO","quantity":275,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":103.15,"valueUsd":28366.25},{"settlementDate":"2022-11-29","cusip":"874054109","symbol":"TTWO","quantity":638,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":101.26,"valueUsd":64603.88},{"settlementDate":"2022-12-01","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":105.69,"valueUsd":211.38},{"settlementDate":"2022-12-05","cusip":"874054109","symbol":"TTWO","quantity":67818,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":108.76,"valueUsd":7375885.68},{"settlementDate":"2022-12-06","cusip":"874054109","symbol":"TTWO","quantity":15415,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":106.98,"valueUsd":1649096.7},{"settlementDate":"2022-12-13","cusip":"874054109","symbol":"TTWO","quantity":2875,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":102.61,"valueUsd":295003.75},{"settlementDate":"2022-12-14","cusip":"874054109","symbol":"TTWO","quantity":7635,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":104.55,"valueUsd":798239.25},{"settlementDate":"2022-12-15","cusip":"874054109","symbol":"TTWO","quantity":6809,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":104.81,"valueUsd":713651.29},{"settlementDate":"2022-12-20","cusip":"874054109","symbol":"TTWO","quantity":2727,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":98.59,"valueUsd":268854.93},{"settlementDate":"2022-12-21","cusip":"874054109","symbol":"TTWO","quantity":1108,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":98.11,"valueUsd":108705.88},{"settlementDate":"2022-12-28","cusip":"874054109","symbol":"TTWO","quantity":436,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":99.38,"valueUsd":43329.68},{"settlementDate":"2022-12-30","cusip":"874054109","symbol":"TTWO","quantity":4703,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":101.34,"valueUsd":476602.02},{"settlementDate":"2023-01-04","cusip":"874054109","symbol":"TTWO","quantity":308,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":103.11,"valueUsd":31757.88},{"settlementDate":"2023-01-05","cusip":"874054109","symbol":"TTWO","quantity":152,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":106.77,"valueUsd":16229.04},{"settlementDate":"2023-01-17","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":105.03,"valueUsd":420.12},{"settlementDate":"2023-01-24","cusip":"874054109","symbol":"TTWO","quantity":592,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.67,"valueUsd":65516.64},{"settlementDate":"2023-01-26","cusip":"874054109","symbol":"TTWO","quantity":9014,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.7,"valueUsd":997849.8},{"settlementDate":"2023-01-31","cusip":"874054109","symbol":"TTWO","quantity":180,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.66,"valueUsd":20278.8},{"settlementDate":"2023-02-02","cusip":"874054109","symbol":"TTWO","quantity":397,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.25,"valueUsd":44563.25},{"settlementDate":"2023-02-03","cusip":"874054109","symbol":"TTWO","quantity":194,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":114.72,"valueUsd":22255.68},{"settlementDate":"2023-02-06","cusip":"874054109","symbol":"TTWO","quantity":2560,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":109.28,"valueUsd":279756.8},{"settlementDate":"2023-02-09","cusip":"874054109","symbol":"TTWO","quantity":103,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.45,"valueUsd":11376.35},{"settlementDate":"2023-02-13","cusip":"874054109","symbol":"TTWO","quantity":980,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":111.1,"valueUsd":108878},{"settlementDate":"2023-02-14","cusip":"874054109","symbol":"TTWO","quantity":1828,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":111.38,"valueUsd":203602.64},{"settlementDate":"2023-02-15","cusip":"874054109","symbol":"TTWO","quantity":247,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.09,"valueUsd":27686.23},{"settlementDate":"2023-02-16","cusip":"874054109","symbol":"TTWO","quantity":435,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":115.95,"valueUsd":50438.25},{"settlementDate":"2023-02-17","cusip":"874054109","symbol":"TTWO","quantity":23008,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.52,"valueUsd":2588860.16},{"settlementDate":"2023-02-21","cusip":"874054109","symbol":"TTWO","quantity":2935,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.51,"valueUsd":330216.85},{"settlementDate":"2023-02-22","cusip":"874054109","symbol":"TTWO","quantity":237,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":112.02,"valueUsd":26548.74},{"settlementDate":"2023-02-23","cusip":"874054109","symbol":"TTWO","quantity":251,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":111.24,"valueUsd":27921.24},{"settlementDate":"2023-02-24","cusip":"874054109","symbol":"TTWO","quantity":83,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.37,"valueUsd":9160.71},{"settlementDate":"2023-02-27","cusip":"874054109","symbol":"TTWO","quantity":44,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":109.3,"valueUsd":4809.2},{"settlementDate":"2023-02-28","cusip":"874054109","symbol":"TTWO","quantity":371,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.08,"valueUsd":40839.68},{"settlementDate":"2023-03-01","cusip":"874054109","symbol":"TTWO","quantity":409,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":109.55,"valueUsd":44805.95},{"settlementDate":"2023-03-02","cusip":"874054109","symbol":"TTWO","quantity":422,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":108.7,"valueUsd":45871.4},{"settlementDate":"2023-03-03","cusip":"874054109","symbol":"TTWO","quantity":906,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":115.28,"valueUsd":104443.68},{"settlementDate":"2023-03-06","cusip":"874054109","symbol":"TTWO","quantity":1979,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.7,"valueUsd":230949.3},{"settlementDate":"2023-03-07","cusip":"874054109","symbol":"TTWO","quantity":642,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":115.71,"valueUsd":74285.82},{"settlementDate":"2023-03-08","cusip":"874054109","symbol":"TTWO","quantity":704,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.88,"valueUsd":82283.52},{"settlementDate":"2023-03-13","cusip":"874054109","symbol":"TTWO","quantity":466,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":110.58,"valueUsd":51530.28},{"settlementDate":"2023-03-14","cusip":"874054109","symbol":"TTWO","quantity":410,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":111.33,"valueUsd":45645.3},{"settlementDate":"2023-03-15","cusip":"874054109","symbol":"TTWO","quantity":2875,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":113.81,"valueUsd":327203.75},{"settlementDate":"2023-03-21","cusip":"874054109","symbol":"TTWO","quantity":500,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.31,"valueUsd":58155},{"settlementDate":"2023-03-22","cusip":"874054109","symbol":"TTWO","quantity":7607,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":118.59,"valueUsd":902114.13},{"settlementDate":"2023-03-23","cusip":"874054109","symbol":"TTWO","quantity":6149,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":113.56,"valueUsd":698280.44},{"settlementDate":"2023-03-24","cusip":"874054109","symbol":"TTWO","quantity":536,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":117.48,"valueUsd":62969.28},{"settlementDate":"2023-03-27","cusip":"874054109","symbol":"TTWO","quantity":24,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":118.12,"valueUsd":2834.88},{"settlementDate":"2023-03-28","cusip":"874054109","symbol":"TTWO","quantity":19,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.98,"valueUsd":2222.62},{"settlementDate":"2023-03-29","cusip":"874054109","symbol":"TTWO","quantity":2996,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":115.55,"valueUsd":346187.8},{"settlementDate":"2023-03-30","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.67,"valueUsd":466.68},{"settlementDate":"2023-03-31","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":116.59,"valueUsd":116.59},{"settlementDate":"2023-04-04","cusip":"874054109","symbol":"TTWO","quantity":5590,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":118.69,"valueUsd":663477.1},{"settlementDate":"2023-04-05","cusip":"874054109","symbol":"TTWO","quantity":6459,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.64,"valueUsd":785672.76},{"settlementDate":"2023-04-06","cusip":"874054109","symbol":"TTWO","quantity":47,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":120.98,"valueUsd":5686.06},{"settlementDate":"2023-04-11","cusip":"874054109","symbol":"TTWO","quantity":5049,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.04,"valueUsd":611130.96},{"settlementDate":"2023-04-12","cusip":"874054109","symbol":"TTWO","quantity":129,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":120.39,"valueUsd":15530.31},{"settlementDate":"2023-04-13","cusip":"874054109","symbol":"TTWO","quantity":287,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":119.68,"valueUsd":34348.16},{"settlementDate":"2023-04-17","cusip":"874054109","symbol":"TTWO","quantity":40,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.07,"valueUsd":4922.8},{"settlementDate":"2023-04-20","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.35,"valueUsd":123.35},{"settlementDate":"2023-04-21","cusip":"874054109","symbol":"TTWO","quantity":583,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.14,"valueUsd":72956.62},{"settlementDate":"2023-04-24","cusip":"874054109","symbol":"TTWO","quantity":8100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.99,"valueUsd":1012419},{"settlementDate":"2023-04-25","cusip":"874054109","symbol":"TTWO","quantity":279,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.79,"valueUsd":35653.41},{"settlementDate":"2023-04-26","cusip":"874054109","symbol":"TTWO","quantity":266,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":127.01,"valueUsd":33784.66},{"settlementDate":"2023-04-27","cusip":"874054109","symbol":"TTWO","quantity":127404,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":121.6,"valueUsd":15492326.4},{"settlementDate":"2023-04-28","cusip":"874054109","symbol":"TTWO","quantity":187,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":123.95,"valueUsd":23178.65},{"settlementDate":"2023-05-01","cusip":"874054109","symbol":"TTWO","quantity":276,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.29,"valueUsd":34304.04},{"settlementDate":"2023-05-05","cusip":"874054109","symbol":"TTWO","quantity":691,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":120.28,"valueUsd":83113.48},{"settlementDate":"2023-05-10","cusip":"874054109","symbol":"TTWO","quantity":1873,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.6,"valueUsd":233375.8},{"settlementDate":"2023-05-11","cusip":"874054109","symbol":"TTWO","quantity":1737,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.74,"valueUsd":216673.38},{"settlementDate":"2023-05-15","cusip":"874054109","symbol":"TTWO","quantity":908,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.26,"valueUsd":113736.08},{"settlementDate":"2023-05-16","cusip":"874054109","symbol":"TTWO","quantity":156,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":125.07,"valueUsd":19510.92},{"settlementDate":"2023-05-17","cusip":"874054109","symbol":"TTWO","quantity":6300,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":124.05,"valueUsd":781515},{"settlementDate":"2023-05-19","cusip":"874054109","symbol":"TTWO","quantity":892,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.63,"valueUsd":124549.96},{"settlementDate":"2023-05-22","cusip":"874054109","symbol":"TTWO","quantity":1657,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.43,"valueUsd":227721.51},{"settlementDate":"2023-05-23","cusip":"874054109","symbol":"TTWO","quantity":300,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.25,"valueUsd":41175},{"settlementDate":"2023-05-24","cusip":"874054109","symbol":"TTWO","quantity":11686,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":135.78,"valueUsd":1586725.08},{"settlementDate":"2023-05-26","cusip":"874054109","symbol":"TTWO","quantity":14216,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":136.73,"valueUsd":1943753.68},{"settlementDate":"2023-05-30","cusip":"874054109","symbol":"TTWO","quantity":8130,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.98,"valueUsd":1129907.4},{"settlementDate":"2023-06-05","cusip":"874054109","symbol":"TTWO","quantity":40,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.52,"valueUsd":5500.8},{"settlementDate":"2023-06-06","cusip":"874054109","symbol":"TTWO","quantity":5,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":136.72,"valueUsd":683.6},{"settlementDate":"2023-06-07","cusip":"874054109","symbol":"TTWO","quantity":278,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":135.68,"valueUsd":37719.04},{"settlementDate":"2023-06-09","cusip":"874054109","symbol":"TTWO","quantity":40,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":133.12,"valueUsd":5324.8},{"settlementDate":"2023-06-21","cusip":"874054109","symbol":"TTWO","quantity":32,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.03,"valueUsd":4448.96},{"settlementDate":"2023-06-22","cusip":"874054109","symbol":"TTWO","quantity":38822,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.46,"valueUsd":5452938.12},{"settlementDate":"2023-07-05","cusip":"874054109","symbol":"TTWO","quantity":200,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":147.73,"valueUsd":29546},{"settlementDate":"2023-07-11","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.94,"valueUsd":143.94},{"settlementDate":"2023-07-13","cusip":"874054109","symbol":"TTWO","quantity":99,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":149.92,"valueUsd":14842.08},{"settlementDate":"2023-07-25","cusip":"874054109","symbol":"TTWO","quantity":486,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":150.28,"valueUsd":73036.08},{"settlementDate":"2023-07-26","cusip":"874054109","symbol":"TTWO","quantity":3,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.03,"valueUsd":453.09},{"settlementDate":"2023-07-31","cusip":"874054109","symbol":"TTWO","quantity":7365,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.6,"valueUsd":1116534},{"settlementDate":"2023-08-04","cusip":"874054109","symbol":"TTWO","quantity":163,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":145.75,"valueUsd":23757.25},{"settlementDate":"2023-08-11","cusip":"874054109","symbol":"TTWO","quantity":5927,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.46,"valueUsd":820652.42},{"settlementDate":"2023-08-15","cusip":"874054109","symbol":"TTWO","quantity":3013,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":142.38,"valueUsd":428990.94},{"settlementDate":"2023-08-18","cusip":"874054109","symbol":"TTWO","quantity":669,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.08,"valueUsd":92375.52},{"settlementDate":"2023-08-21","cusip":"874054109","symbol":"TTWO","quantity":374,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.46,"valueUsd":51410.04},{"settlementDate":"2023-08-22","cusip":"874054109","symbol":"TTWO","quantity":574,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.56,"valueUsd":80107.44},{"settlementDate":"2023-08-23","cusip":"874054109","symbol":"TTWO","quantity":206,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.48,"valueUsd":28938.88},{"settlementDate":"2023-08-24","cusip":"874054109","symbol":"TTWO","quantity":49,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":144.55,"valueUsd":7082.95},{"settlementDate":"2023-08-25","cusip":"874054109","symbol":"TTWO","quantity":267,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.66,"valueUsd":37289.22},{"settlementDate":"2023-08-28","cusip":"874054109","symbol":"TTWO","quantity":211,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":141.42,"valueUsd":29839.62},{"settlementDate":"2023-08-29","cusip":"874054109","symbol":"TTWO","quantity":544,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.8,"valueUsd":76595.2},{"settlementDate":"2023-09-05","cusip":"874054109","symbol":"TTWO","quantity":2860,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":141.83,"valueUsd":405633.8},{"settlementDate":"2023-09-06","cusip":"874054109","symbol":"TTWO","quantity":5,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":141.18,"valueUsd":705.9},{"settlementDate":"2023-09-07","cusip":"874054109","symbol":"TTWO","quantity":14054,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.97,"valueUsd":1981192.38},{"settlementDate":"2023-09-12","cusip":"874054109","symbol":"TTWO","quantity":423,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":145.38,"valueUsd":61495.74},{"settlementDate":"2023-09-26","cusip":"874054109","symbol":"TTWO","quantity":215,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.75,"valueUsd":29831.25},{"settlementDate":"2023-09-27","cusip":"874054109","symbol":"TTWO","quantity":202,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.38,"valueUsd":27750.76},{"settlementDate":"2023-09-28","cusip":"874054109","symbol":"TTWO","quantity":126,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":137.78,"valueUsd":17360.28},{"settlementDate":"2023-09-29","cusip":"874054109","symbol":"TTWO","quantity":85,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.2,"valueUsd":11917},{"settlementDate":"2023-10-02","cusip":"874054109","symbol":"TTWO","quantity":25559,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.39,"valueUsd":3588228.01},{"settlementDate":"2023-10-03","cusip":"874054109","symbol":"TTWO","quantity":56506,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139,"valueUsd":7854334},{"settlementDate":"2023-10-05","cusip":"874054109","symbol":"TTWO","quantity":2417,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.63,"valueUsd":337485.71},{"settlementDate":"2023-10-06","cusip":"874054109","symbol":"TTWO","quantity":28393,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":140.2,"valueUsd":3980698.6},{"settlementDate":"2023-10-10","cusip":"874054109","symbol":"TTWO","quantity":59625,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.13,"valueUsd":8534126.25},{"settlementDate":"2023-10-11","cusip":"874054109","symbol":"TTWO","quantity":4716,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":145.24,"valueUsd":684951.84},{"settlementDate":"2023-10-12","cusip":"874054109","symbol":"TTWO","quantity":47232,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":144.75,"valueUsd":6836832},{"settlementDate":"2023-10-17","cusip":"874054109","symbol":"TTWO","quantity":76,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.59,"valueUsd":10912.84},{"settlementDate":"2023-10-27","cusip":"874054109","symbol":"TTWO","quantity":3,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":133.04,"valueUsd":399.12},{"settlementDate":"2023-11-01","cusip":"874054109","symbol":"TTWO","quantity":11,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":133.75,"valueUsd":1471.25},{"settlementDate":"2023-11-02","cusip":"874054109","symbol":"TTWO","quantity":25,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":133.81,"valueUsd":3345.25},{"settlementDate":"2023-11-07","cusip":"874054109","symbol":"TTWO","quantity":298,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":134.37,"valueUsd":40042.26},{"settlementDate":"2023-11-10","cusip":"874054109","symbol":"TTWO","quantity":100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":146.32,"valueUsd":14632},{"settlementDate":"2023-11-14","cusip":"874054109","symbol":"TTWO","quantity":100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":150.09,"valueUsd":15009},{"settlementDate":"2023-11-30","cusip":"874054109","symbol":"TTWO","quantity":36,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":157.01,"valueUsd":5652.36},{"settlementDate":"2023-12-04","cusip":"874054109","symbol":"TTWO","quantity":51673,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":157.84,"valueUsd":8156066.32},{"settlementDate":"2023-12-06","cusip":"874054109","symbol":"TTWO","quantity":51555,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":156.76,"valueUsd":8081761.8},{"settlementDate":"2023-12-08","cusip":"874054109","symbol":"TTWO","quantity":9375,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.21,"valueUsd":1445718.75},{"settlementDate":"2023-12-19","cusip":"874054109","symbol":"TTWO","quantity":172840,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":158.57,"valueUsd":27407238.8},{"settlementDate":"2023-12-28","cusip":"874054109","symbol":"TTWO","quantity":125,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":160.99,"valueUsd":20123.75},{"settlementDate":"2024-01-08","cusip":"874054109","symbol":"TTWO","quantity":84,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":158.21,"valueUsd":13289.64},{"settlementDate":"2024-01-11","cusip":"874054109","symbol":"TTWO","quantity":22,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.21,"valueUsd":3502.62},{"settlementDate":"2024-01-16","cusip":"874054109","symbol":"TTWO","quantity":25,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":161.68,"valueUsd":4042},{"settlementDate":"2024-01-17","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":161.88,"valueUsd":647.52},{"settlementDate":"2024-01-19","cusip":"874054109","symbol":"TTWO","quantity":36340,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.86,"valueUsd":5809312.4},{"settlementDate":"2024-02-01","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":164.93,"valueUsd":329.86},{"settlementDate":"2024-02-02","cusip":"874054109","symbol":"TTWO","quantity":1291,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":166.33,"valueUsd":214732.03},{"settlementDate":"2024-02-05","cusip":"874054109","symbol":"TTWO","quantity":7754,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":167,"valueUsd":1294918},{"settlementDate":"2024-02-07","cusip":"874054109","symbol":"TTWO","quantity":170,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":166.67,"valueUsd":28333.9},{"settlementDate":"2024-02-08","cusip":"874054109","symbol":"TTWO","quantity":3229,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":169.57,"valueUsd":547541.53},{"settlementDate":"2024-02-09","cusip":"874054109","symbol":"TTWO","quantity":419,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":169.6,"valueUsd":71062.4},{"settlementDate":"2024-02-14","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":153.49,"valueUsd":153.49},{"settlementDate":"2024-02-16","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":156.96,"valueUsd":627.84},{"settlementDate":"2024-02-29","cusip":"874054109","symbol":"TTWO","quantity":134,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":147.48,"valueUsd":19762.32},{"settlementDate":"2024-03-07","cusip":"874054109","symbol":"TTWO","quantity":27320,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.9,"valueUsd":3931348},{"settlementDate":"2024-03-11","cusip":"874054109","symbol":"TTWO","quantity":54004,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.73,"valueUsd":7761994.92},{"settlementDate":"2024-03-13","cusip":"874054109","symbol":"TTWO","quantity":197,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":144.53,"valueUsd":28472.41},{"settlementDate":"2024-03-14","cusip":"874054109","symbol":"TTWO","quantity":57,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":144.89,"valueUsd":8258.73},{"settlementDate":"2024-03-20","cusip":"874054109","symbol":"TTWO","quantity":13494,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":145.2,"valueUsd":1959328.8},{"settlementDate":"2024-03-21","cusip":"874054109","symbol":"TTWO","quantity":13542,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":148.43,"valueUsd":2010039.06},{"settlementDate":"2024-03-22","cusip":"874054109","symbol":"TTWO","quantity":26508,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":152.17,"valueUsd":4033722.36},{"settlementDate":"2024-03-25","cusip":"874054109","symbol":"TTWO","quantity":38658,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":152.46,"valueUsd":5893798.68},{"settlementDate":"2024-03-26","cusip":"874054109","symbol":"TTWO","quantity":15307,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":146.14,"valueUsd":2236964.98},{"settlementDate":"2024-04-04","cusip":"874054109","symbol":"TTWO","quantity":20263,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.73,"valueUsd":3074504.99},{"settlementDate":"2024-04-11","cusip":"874054109","symbol":"TTWO","quantity":2462,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":152.12,"valueUsd":374519.44},{"settlementDate":"2024-04-12","cusip":"874054109","symbol":"TTWO","quantity":3,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.34,"valueUsd":454.02},{"settlementDate":"2024-04-26","cusip":"874054109","symbol":"TTWO","quantity":1267,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":143.43,"valueUsd":181725.81},{"settlementDate":"2024-05-07","cusip":"874054109","symbol":"TTWO","quantity":201,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":148.34,"valueUsd":29816.34},{"settlementDate":"2024-05-10","cusip":"874054109","symbol":"TTWO","quantity":35,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":145.68,"valueUsd":5098.8},{"settlementDate":"2024-05-16","cusip":"874054109","symbol":"TTWO","quantity":6587,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":148.08,"valueUsd":975402.96},{"settlementDate":"2024-05-24","cusip":"874054109","symbol":"TTWO","quantity":12865,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":152.33,"valueUsd":1959725.45},{"settlementDate":"2024-05-28","cusip":"874054109","symbol":"TTWO","quantity":135,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.6,"valueUsd":20871},{"settlementDate":"2024-05-29","cusip":"874054109","symbol":"TTWO","quantity":44,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":156.79,"valueUsd":6898.76},{"settlementDate":"2024-05-30","cusip":"874054109","symbol":"TTWO","quantity":50,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.68,"valueUsd":7984},{"settlementDate":"2024-05-31","cusip":"874054109","symbol":"TTWO","quantity":37,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.78,"valueUsd":5911.86},{"settlementDate":"2024-06-03","cusip":"874054109","symbol":"TTWO","quantity":200,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":160.36,"valueUsd":32072},{"settlementDate":"2024-06-06","cusip":"874054109","symbol":"TTWO","quantity":674,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":167.43,"valueUsd":112847.82},{"settlementDate":"2024-06-11","cusip":"874054109","symbol":"TTWO","quantity":20367,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":160.54,"valueUsd":3269718.18},{"settlementDate":"2024-06-13","cusip":"874054109","symbol":"TTWO","quantity":93462,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.67,"valueUsd":14923077.54},{"settlementDate":"2024-06-18","cusip":"874054109","symbol":"TTWO","quantity":795,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":157.4,"valueUsd":125133},{"settlementDate":"2024-06-21","cusip":"874054109","symbol":"TTWO","quantity":227,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.98,"valueUsd":35180.46},{"settlementDate":"2024-06-24","cusip":"874054109","symbol":"TTWO","quantity":4075,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":158.22,"valueUsd":644746.5},{"settlementDate":"2024-06-25","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.71,"valueUsd":638.84},{"settlementDate":"2024-06-27","cusip":"874054109","symbol":"TTWO","quantity":470,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":157.54,"valueUsd":74043.8},{"settlementDate":"2024-07-01","cusip":"874054109","symbol":"TTWO","quantity":130,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":155.49,"valueUsd":20213.7},{"settlementDate":"2024-07-08","cusip":"874054109","symbol":"TTWO","quantity":30,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.74,"valueUsd":4552.2},{"settlementDate":"2024-07-12","cusip":"874054109","symbol":"TTWO","quantity":1023,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.52,"valueUsd":155004.96},{"settlementDate":"2024-07-15","cusip":"874054109","symbol":"TTWO","quantity":663,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":153.35,"valueUsd":101671.05},{"settlementDate":"2024-07-16","cusip":"874054109","symbol":"TTWO","quantity":473,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":153.31,"valueUsd":72515.63},{"settlementDate":"2024-07-19","cusip":"874054109","symbol":"TTWO","quantity":3997,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":150.3,"valueUsd":600749.1},{"settlementDate":"2024-08-06","cusip":"874054109","symbol":"TTWO","quantity":16907,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":139.49,"valueUsd":2358357.43},{"settlementDate":"2024-08-09","cusip":"874054109","symbol":"TTWO","quantity":5,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":138.78,"valueUsd":693.9},{"settlementDate":"2024-08-12","cusip":"874054109","symbol":"TTWO","quantity":4900,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":144.82,"valueUsd":709618},{"settlementDate":"2024-08-21","cusip":"874054109","symbol":"TTWO","quantity":2457,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.81,"valueUsd":380368.17},{"settlementDate":"2024-08-26","cusip":"874054109","symbol":"TTWO","quantity":100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":159.39,"valueUsd":15939},{"settlementDate":"2024-09-13","cusip":"874054109","symbol":"TTWO","quantity":24,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":153.61,"valueUsd":3686.64},{"settlementDate":"2024-09-23","cusip":"874054109","symbol":"TTWO","quantity":211704,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":148.78,"valueUsd":31497321.12},{"settlementDate":"2024-09-26","cusip":"874054109","symbol":"TTWO","quantity":85,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":150.77,"valueUsd":12815.45},{"settlementDate":"2024-09-27","cusip":"874054109","symbol":"TTWO","quantity":43,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.69,"valueUsd":6522.67},{"settlementDate":"2024-09-30","cusip":"874054109","symbol":"TTWO","quantity":2125,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":153.05,"valueUsd":325231.25},{"settlementDate":"2024-10-03","cusip":"874054109","symbol":"TTWO","quantity":7,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":151.37,"valueUsd":1059.59},{"settlementDate":"2024-10-15","cusip":"874054109","symbol":"TTWO","quantity":1178,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":155.43,"valueUsd":183096.54},{"settlementDate":"2024-10-17","cusip":"874054109","symbol":"TTWO","quantity":582,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":154.91,"valueUsd":90157.62},{"settlementDate":"2024-10-28","cusip":"874054109","symbol":"TTWO","quantity":116889,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":161.79,"valueUsd":18911471.31},{"settlementDate":"2024-10-29","cusip":"874054109","symbol":"TTWO","quantity":49522,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":160.75,"valueUsd":7960661.5},{"settlementDate":"2024-11-06","cusip":"874054109","symbol":"TTWO","quantity":8,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":164.03,"valueUsd":1312.24},{"settlementDate":"2024-11-07","cusip":"874054109","symbol":"TTWO","quantity":698,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":166.62,"valueUsd":116300.76},{"settlementDate":"2024-11-12","cusip":"874054109","symbol":"TTWO","quantity":5284,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":179.39,"valueUsd":947896.76},{"settlementDate":"2024-11-13","cusip":"874054109","symbol":"TTWO","quantity":477,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":180.55,"valueUsd":86122.35},{"settlementDate":"2024-11-18","cusip":"874054109","symbol":"TTWO","quantity":400,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":177.62,"valueUsd":71048},{"settlementDate":"2024-11-25","cusip":"874054109","symbol":"TTWO","quantity":100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":188.15,"valueUsd":18815},{"settlementDate":"2024-11-26","cusip":"874054109","symbol":"TTWO","quantity":64131,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":187.62,"valueUsd":12032258.22},{"settlementDate":"2024-11-29","cusip":"874054109","symbol":"TTWO","quantity":2645,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":185.56,"valueUsd":490806.2},{"settlementDate":"2024-12-09","cusip":"874054109","symbol":"TTWO","quantity":82,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":189.71,"valueUsd":15556.22},{"settlementDate":"2024-12-23","cusip":"874054109","symbol":"TTWO","quantity":71430,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":181.97,"valueUsd":12998117.1},{"settlementDate":"2024-12-30","cusip":"874054109","symbol":"TTWO","quantity":2555,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":186.43,"valueUsd":476328.65},{"settlementDate":"2025-01-06","cusip":"874054109","symbol":"TTWO","quantity":1229,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":188.75,"valueUsd":231973.75},{"settlementDate":"2025-01-14","cusip":"874054109","symbol":"TTWO","quantity":60,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":178.76,"valueUsd":10725.6},{"settlementDate":"2025-01-15","cusip":"874054109","symbol":"TTWO","quantity":18,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":180.03,"valueUsd":3240.54},{"settlementDate":"2025-01-21","cusip":"874054109","symbol":"TTWO","quantity":183,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":186.41,"valueUsd":34113.03},{"settlementDate":"2025-01-27","cusip":"874054109","symbol":"TTWO","quantity":237,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":185.49,"valueUsd":43961.13},{"settlementDate":"2025-01-30","cusip":"874054109","symbol":"TTWO","quantity":106227,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":190.09,"valueUsd":20192690.43},{"settlementDate":"2025-02-11","cusip":"874054109","symbol":"TTWO","quantity":74,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":212.51,"valueUsd":15725.74},{"settlementDate":"2025-02-12","cusip":"874054109","symbol":"TTWO","quantity":18,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":209.94,"valueUsd":3778.92},{"settlementDate":"2025-02-14","cusip":"874054109","symbol":"TTWO","quantity":144841,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":210.09,"valueUsd":30429645.69},{"settlementDate":"2025-02-18","cusip":"874054109","symbol":"TTWO","quantity":4396,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":208.76,"valueUsd":917708.96},{"settlementDate":"2025-02-19","cusip":"874054109","symbol":"TTWO","quantity":273,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":216.38,"valueUsd":59071.74},{"settlementDate":"2025-03-05","cusip":"874054109","symbol":"TTWO","quantity":288,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":208.55,"valueUsd":60062.4},{"settlementDate":"2025-03-06","cusip":"874054109","symbol":"TTWO","quantity":3508,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":214.81,"valueUsd":753553.48},{"settlementDate":"2025-03-11","cusip":"874054109","symbol":"TTWO","quantity":83,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":201.93,"valueUsd":16760.19},{"settlementDate":"2025-03-17","cusip":"874054109","symbol":"TTWO","quantity":135,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":204.57,"valueUsd":27616.95},{"settlementDate":"2025-03-20","cusip":"874054109","symbol":"TTWO","quantity":9,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":208.86,"valueUsd":1879.74},{"settlementDate":"2025-03-27","cusip":"874054109","symbol":"TTWO","quantity":5,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":215.89,"valueUsd":1079.45},{"settlementDate":"2025-04-10","cusip":"874054109","symbol":"TTWO","quantity":2638,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":208.13,"valueUsd":549046.94},{"settlementDate":"2025-04-25","cusip":"874054109","symbol":"TTWO","quantity":7271,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":222.69,"valueUsd":1619178.99},{"settlementDate":"2025-04-29","cusip":"874054109","symbol":"TTWO","quantity":39640,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":225.55,"valueUsd":8940802},{"settlementDate":"2025-05-01","cusip":"874054109","symbol":"TTWO","quantity":16,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":233.32,"valueUsd":3733.12},{"settlementDate":"2025-05-05","cusip":"874054109","symbol":"TTWO","quantity":600,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":219.5,"valueUsd":131700},{"settlementDate":"2025-05-06","cusip":"874054109","symbol":"TTWO","quantity":7,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":225.32,"valueUsd":1577.24},{"settlementDate":"2025-05-15","cusip":"874054109","symbol":"TTWO","quantity":56,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":229.5,"valueUsd":12852},{"settlementDate":"2025-05-21","cusip":"874054109","symbol":"TTWO","quantity":2015,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":237.5,"valueUsd":478562.5},{"settlementDate":"2025-05-23","cusip":"874054109","symbol":"TTWO","quantity":34,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":226.01,"valueUsd":7684.34},{"settlementDate":"2025-06-04","cusip":"874054109","symbol":"TTWO","quantity":47,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":229.65,"valueUsd":10793.55},{"settlementDate":"2025-06-09","cusip":"874054109","symbol":"TTWO","quantity":6856,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":232.72,"valueUsd":1595528.32},{"settlementDate":"2025-06-16","cusip":"874054109","symbol":"TTWO","quantity":551,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":230.23,"valueUsd":126856.73},{"settlementDate":"2025-06-30","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":241.44,"valueUsd":241.44},{"settlementDate":"2025-07-14","cusip":"874054109","symbol":"TTWO","quantity":13,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":233.92,"valueUsd":3040.96},{"settlementDate":"2025-07-22","cusip":"874054109","symbol":"TTWO","quantity":90872,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":231.63,"valueUsd":21048681.36},{"settlementDate":"2025-07-23","cusip":"874054109","symbol":"TTWO","quantity":8205,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":231.07,"valueUsd":1895929.35},{"settlementDate":"2025-07-25","cusip":"874054109","symbol":"TTWO","quantity":741,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":225.75,"valueUsd":167280.75},{"settlementDate":"2025-07-28","cusip":"874054109","symbol":"TTWO","quantity":735,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":224.75,"valueUsd":165191.25},{"settlementDate":"2025-07-30","cusip":"874054109","symbol":"TTWO","quantity":3,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":223.98,"valueUsd":671.94},{"settlementDate":"2025-08-04","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":220.58,"valueUsd":882.32},{"settlementDate":"2025-08-06","cusip":"874054109","symbol":"TTWO","quantity":25,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":225.92,"valueUsd":5648},{"settlementDate":"2025-08-07","cusip":"874054109","symbol":"TTWO","quantity":156,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":227.21,"valueUsd":35444.76},{"settlementDate":"2025-08-08","cusip":"874054109","symbol":"TTWO","quantity":30,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":226.49,"valueUsd":6794.7},{"settlementDate":"2025-08-12","cusip":"874054109","symbol":"TTWO","quantity":317,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":222.67,"valueUsd":70586.39},{"settlementDate":"2025-08-18","cusip":"874054109","symbol":"TTWO","quantity":134,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":232.18,"valueUsd":31112.12},{"settlementDate":"2025-08-21","cusip":"874054109","symbol":"TTWO","quantity":7,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":228.67,"valueUsd":1600.69},{"settlementDate":"2025-09-03","cusip":"874054109","symbol":"TTWO","quantity":77,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":240.95,"valueUsd":18553.15},{"settlementDate":"2025-09-05","cusip":"874054109","symbol":"TTWO","quantity":217,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":240.65,"valueUsd":52221.05},{"settlementDate":"2025-09-10","cusip":"874054109","symbol":"TTWO","quantity":32,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":247.86,"valueUsd":7931.52},{"settlementDate":"2025-09-16","cusip":"874054109","symbol":"TTWO","quantity":12252,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":247.25,"valueUsd":3029307},{"settlementDate":"2025-09-22","cusip":"874054109","symbol":"TTWO","quantity":4171,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":250.85,"valueUsd":1046295.35},{"settlementDate":"2025-09-24","cusip":"874054109","symbol":"TTWO","quantity":395,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":251.28,"valueUsd":99255.6},{"settlementDate":"2025-09-29","cusip":"874054109","symbol":"TTWO","quantity":600,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.12,"valueUsd":153672},{"settlementDate":"2025-09-30","cusip":"874054109","symbol":"TTWO","quantity":83,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":259.96,"valueUsd":21576.68},{"settlementDate":"2025-10-03","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.94,"valueUsd":1027.76},{"settlementDate":"2025-10-07","cusip":"874054109","symbol":"TTWO","quantity":370,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.98,"valueUsd":95082.6},{"settlementDate":"2025-10-14","cusip":"874054109","symbol":"TTWO","quantity":3331,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.68,"valueUsd":855001.08},{"settlementDate":"2025-10-15","cusip":"874054109","symbol":"TTWO","quantity":356,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":257.72,"valueUsd":91748.32},{"settlementDate":"2025-10-16","cusip":"874054109","symbol":"TTWO","quantity":24,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":261.5,"valueUsd":6276},{"settlementDate":"2025-10-20","cusip":"874054109","symbol":"TTWO","quantity":400,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":261.35,"valueUsd":104540},{"settlementDate":"2025-10-23","cusip":"874054109","symbol":"TTWO","quantity":17839,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":255.56,"valueUsd":4558934.84},{"settlementDate":"2025-10-24","cusip":"874054109","symbol":"TTWO","quantity":13,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":254.53,"valueUsd":3308.89},{"settlementDate":"2025-11-03","cusip":"874054109","symbol":"TTWO","quantity":292,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.37,"valueUsd":74860.04},{"settlementDate":"2025-11-14","cusip":"874054109","symbol":"TTWO","quantity":313,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":237.55,"valueUsd":74353.15},{"settlementDate":"2025-11-24","cusip":"874054109","symbol":"TTWO","quantity":4879,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":235.47,"valueUsd":1148858.13},{"settlementDate":"2025-11-28","cusip":"874054109","symbol":"TTWO","quantity":746,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":243.63,"valueUsd":181747.98},{"settlementDate":"2025-12-01","cusip":"874054109","symbol":"TTWO","quantity":16,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":246.07,"valueUsd":3937.12},{"settlementDate":"2025-12-10","cusip":"874054109","symbol":"TTWO","quantity":30,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":248.73,"valueUsd":7461.9},{"settlementDate":"2025-12-11","cusip":"874054109","symbol":"TTWO","quantity":9,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":246.02,"valueUsd":2214.18},{"settlementDate":"2025-12-12","cusip":"874054109","symbol":"TTWO","quantity":39,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":242.41,"valueUsd":9453.99},{"settlementDate":"2025-12-17","cusip":"874054109","symbol":"TTWO","quantity":7,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":244.53,"valueUsd":1711.71},{"settlementDate":"2025-12-19","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":246.65,"valueUsd":493.3},{"settlementDate":"2025-12-22","cusip":"874054109","symbol":"TTWO","quantity":600,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":247.4,"valueUsd":148440},{"settlementDate":"2025-12-23","cusip":"874054109","symbol":"TTWO","quantity":467,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":248.58,"valueUsd":116086.86},{"settlementDate":"2025-12-24","cusip":"874054109","symbol":"TTWO","quantity":86,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":249.23,"valueUsd":21433.78},{"settlementDate":"2025-12-26","cusip":"874054109","symbol":"TTWO","quantity":83,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":251.6,"valueUsd":20882.8},{"settlementDate":"2025-12-31","cusip":"874054109","symbol":"TTWO","quantity":70,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":257.91,"valueUsd":18053.7},{"settlementDate":"2026-01-02","cusip":"874054109","symbol":"TTWO","quantity":42,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.03,"valueUsd":10753.26},{"settlementDate":"2026-01-08","cusip":"874054109","symbol":"TTWO","quantity":4287,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":256.67,"valueUsd":1100344.29},{"settlementDate":"2026-01-16","cusip":"874054109","symbol":"TTWO","quantity":4,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":244.34,"valueUsd":977.36},{"settlementDate":"2026-01-20","cusip":"874054109","symbol":"TTWO","quantity":151,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":240.14,"valueUsd":36261.14},{"settlementDate":"2026-01-22","cusip":"874054109","symbol":"TTWO","quantity":10,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":238.23,"valueUsd":2382.3},{"settlementDate":"2026-01-23","cusip":"874054109","symbol":"TTWO","quantity":6136,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":241.1,"valueUsd":1479389.6},{"settlementDate":"2026-01-28","cusip":"874054109","symbol":"TTWO","quantity":41,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":245.52,"valueUsd":10066.32},{"settlementDate":"2026-01-30","cusip":"874054109","symbol":"TTWO","quantity":34,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":239.27,"valueUsd":8135.18},{"settlementDate":"2026-02-03","cusip":"874054109","symbol":"TTWO","quantity":141,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":221.81,"valueUsd":31275.21},{"settlementDate":"2026-02-05","cusip":"874054109","symbol":"TTWO","quantity":830,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":200.76,"valueUsd":166630.8},{"settlementDate":"2026-02-17","cusip":"874054109","symbol":"TTWO","quantity":100,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":193.67,"valueUsd":19367},{"settlementDate":"2026-02-19","cusip":"874054109","symbol":"TTWO","quantity":50,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":199.13,"valueUsd":9956.5},{"settlementDate":"2026-02-27","cusip":"874054109","symbol":"TTWO","quantity":383,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":213.29,"valueUsd":81690.07},{"settlementDate":"2026-03-05","cusip":"874054109","symbol":"TTWO","quantity":9,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":215.77,"valueUsd":1941.93},{"settlementDate":"2026-03-06","cusip":"874054109","symbol":"TTWO","quantity":66,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":212.53,"valueUsd":14026.98},{"settlementDate":"2026-03-09","cusip":"874054109","symbol":"TTWO","quantity":1000,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":211.5,"valueUsd":211500},{"settlementDate":"2026-03-10","cusip":"874054109","symbol":"TTWO","quantity":2134,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":214.63,"valueUsd":458020.42},{"settlementDate":"2026-03-13","cusip":"874054109","symbol":"TTWO","quantity":41,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":209.2,"valueUsd":8577.2},{"settlementDate":"2026-03-19","cusip":"874054109","symbol":"TTWO","quantity":96,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":204.22,"valueUsd":19605.12},{"settlementDate":"2026-03-23","cusip":"874054109","symbol":"TTWO","quantity":6,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":200.63,"valueUsd":1203.78},{"settlementDate":"2026-03-25","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":191.37,"valueUsd":191.37},{"settlementDate":"2026-03-27","cusip":"874054109","symbol":"TTWO","quantity":5,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":194.72,"valueUsd":973.6},{"settlementDate":"2026-04-01","cusip":"874054109","symbol":"TTWO","quantity":3,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":197.5,"valueUsd":592.5},{"settlementDate":"2026-04-02","cusip":"874054109","symbol":"TTWO","quantity":19646,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":198.2,"valueUsd":3893837.2},{"settlementDate":"2026-04-06","cusip":"874054109","symbol":"TTWO","quantity":11513,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":199.87,"valueUsd":2301103.31},{"settlementDate":"2026-04-07","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":196.69,"valueUsd":196.69},{"settlementDate":"2026-04-17","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":213.93,"valueUsd":427.86},{"settlementDate":"2026-04-27","cusip":"874054109","symbol":"TTWO","quantity":426,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":210.75,"valueUsd":89779.5},{"settlementDate":"2026-05-04","cusip":"874054109","symbol":"TTWO","quantity":11,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":216.03,"valueUsd":2376.33},{"settlementDate":"2026-05-07","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":222,"valueUsd":444},{"settlementDate":"2026-05-12","cusip":"874054109","symbol":"TTWO","quantity":206,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":221.47,"valueUsd":45622.82},{"settlementDate":"2026-05-13","cusip":"874054109","symbol":"TTWO","quantity":22,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":225.99,"valueUsd":4971.78},{"settlementDate":"2026-05-18","cusip":"874054109","symbol":"TTWO","quantity":1978,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":242.44,"valueUsd":479546.32},{"settlementDate":"2026-05-22","cusip":"874054109","symbol":"TTWO","quantity":1969,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":238.08,"valueUsd":468779.52},{"settlementDate":"2026-05-26","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":227.55,"valueUsd":227.55},{"settlementDate":"2026-05-28","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":218.46,"valueUsd":436.92},{"settlementDate":"2026-06-16","cusip":"874054109","symbol":"TTWO","quantity":8,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":216.23,"valueUsd":1729.84},{"settlementDate":"2026-06-17","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":229.97,"valueUsd":229.97},{"settlementDate":"2026-06-18","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":228.03,"valueUsd":228.03},{"settlementDate":"2026-06-23","cusip":"874054109","symbol":"TTWO","quantity":651,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":239.57,"valueUsd":155960.07},{"settlementDate":"2026-06-30","cusip":"874054109","symbol":"TTWO","quantity":1105,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":247.15,"valueUsd":273100.75},{"settlementDate":"2026-07-07","cusip":"874054109","symbol":"TTWO","quantity":1010,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":258.41,"valueUsd":260994.1},{"settlementDate":"2026-07-09","cusip":"874054109","symbol":"TTWO","quantity":2,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":251.38,"valueUsd":502.76},{"settlementDate":"2026-07-10","cusip":"874054109","symbol":"TTWO","quantity":40,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":246.1,"valueUsd":9844},{"settlementDate":"2026-07-14","cusip":"874054109","symbol":"TTWO","quantity":766,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":244.1,"valueUsd":186980.6},{"settlementDate":"2026-07-28","cusip":"874054109","symbol":"TTWO","quantity":1080,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":243.95,"valueUsd":263466},{"settlementDate":"2026-07-29","cusip":"874054109","symbol":"TTWO","quantity":1,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":247.62,"valueUsd":247.62},{"settlementDate":"2026-07-30","cusip":"874054109","symbol":"TTWO","quantity":10570,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":246.43,"valueUsd":2604765.1},{"settlementDate":"2026-08-03","cusip":"874054109","symbol":"TTWO","quantity":3447,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":242.92,"valueUsd":837345.24},{"settlementDate":"2026-08-06","cusip":"874054109","symbol":"TTWO","quantity":21758,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":234.91,"valueUsd":5111171.78},{"settlementDate":"2026-08-12","cusip":"874054109","symbol":"TTWO","quantity":1144,"description":"TAKE-TWO INTERACTIVE SOFTWARE","price":250.5,"valueUsd":286572}],"updatedAt":"2026-09-14T17:19:35.076Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data"}