{"ticker": "ABNB", "overview": {"cik": "1559720", "ticker": "ABNB", "name": "Airbnb, Inc.", "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "sic": "7340", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436212", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007490", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425482", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007386", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421722", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007336", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409153", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409120", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394396", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393171", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006965", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006951", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382108", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "Form 4/A", "accession": "0001193125-26-379365", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379115", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006591", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006546", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374780", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006532", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369145", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369139", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006475", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006451", "price_sensitive": false}]}, "description": "Airbnb, Inc. trades as ABNB on the NASDAQ and is registered in the United States, classified under Services-To Dwellings & Other Buildings (SIC 7340). Privy Trades holds 555 insider filings for the company, from February 2023 to October 2026. Across those, 12 insiders disclosed 383 sales totalling $3.87B. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 383, "sell_sum": 3873543089.5563, "net": -3873543089.5563, "insiders": 12, "first_date": "2023-02-16", "last_date": "2026-10-26"}, "metrics": {"ticker": "ABNB", "has_prices": true, "as_of": "2026-08-07", "last": 178.07, "prev_close": 151.64, "change": 26.430000000000007, "change_pct": 0.174294381429702, "session_volume": 15914960.0, "vwap_5": 164.11504440170586, "vwap_20": 153.72777073300205, "vwap_60": 143.84978867738752, "vwap_250": 130.83755422328912, "high_52w": 178.07, "low_52w": 111.54, "avg_volume_20": 4302423.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436212", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2325621.4729, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "An exit at the top? Exec sells $2.3M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526436212/0001193125-26-436212-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001193125-26-425482", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "David C. Bernstein", "who_key": "Bernstein David C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 230005.68999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "An exit at the top? Exec sells $230K of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526425482/0001193125-26-425482-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-421722", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2248980.372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "An exit at the top? Exec sells $2.2M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526421722/0001193125-26-421722-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31185}, {"id": "0001193125-26-382108", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "David C. Bernstein", "who_key": "Bernstein David C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 953327.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite trims ABNB: $953K", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526382108/0001193125-26-382108-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001193125-26-379003", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13450666.2358, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "$13.5M sale: A top exec lightens up on ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526379003/0001193125-26-379003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001193125-26-379365", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Brian Chesky", "who_key": "Chesky Brian", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526379365/0001193125-26-379365-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "0001193125-26-379115", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Brian Chesky", "who_key": "Chesky Brian", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526379115/0001193125-26-379115-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "0001193125-26-374780", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3749611.2379, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "$3.7M sale: A top exec lightens up on ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526374780/0001193125-26-374780-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001193125-26-369139", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67324146.8276, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Big sell in ABNB \u2014 A top exec offloads $67.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526369139/0001193125-26-369139-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0001193125-26-369145", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Joseph Gebbia", "who_key": "Gebbia Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834171/000119312526369145/0001193125-26-369145-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001193125-26-361410", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 504941.95999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Top exec sells $505K of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526361410/0001193125-26-361410-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001193125-26-361412", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "David C. Bernstein", "who_key": "Bernstein David C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 196084.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526361412/0001193125-26-361412-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001193125-26-361408", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Elinor Mertz", "who_key": "Mertz Elinor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1272066.34175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CFO files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938411/000119312526361408/0001193125-26-361408-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001193125-26-357265", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2489606.9427, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Big sell in ABNB \u2014 A top exec offloads $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526357265/0001193125-26-357265-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "13DG-0001193125-26-352825", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 13.6% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352825-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352831", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 7.5% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352831-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352833", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 9.9% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352833-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001790330-26-000007", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Alfred Lin", "who_key": "Lin Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790330/000179033026000007/0001790330-26-000007-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001193125-26-349303", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526349303/0001193125-26-349303-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001193125-26-345333", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Brian Chesky", "who_key": "Chesky Brian", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3472103.1392, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "CEO sells $3.5M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526345333/0001193125-26-345333-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001193125-26-345326", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Brian Chesky", "who_key": "Chesky Brian", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 34958333.2582, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ABNB's CEO lightens up \u2014 $35M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526345326/0001193125-26-345326-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001193125-26-345316", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 92614066.89639999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Top exec sells $92.6M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526345316/0001193125-26-345316-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001193125-26-345303", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Kenneth I. Chenault", "who_key": "CHENAULT KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1418820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "A board member takes $1.4M off the table in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526345303/0001193125-26-345303-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001193125-26-330775", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526330775/0001193125-26-330775-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137745}, {"id": "0001193125-26-316533", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "C-suite exec files routine paperwork on ABNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526316533/0001193125-26-316533-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001193125-26-312447", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1980074.7615, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider offloads $2M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526312447/0001193125-26-312447-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001193125-26-308109", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Joseph Gebbia", "who_key": "Gebbia Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35529853.0303, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Board member offloads $35.5M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526308109/0001193125-26-308109-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157905}, {"id": "0001193125-26-304987", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Joseph Gebbia", "who_key": "Gebbia Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 38557367.095199995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director sells $38.6M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526304987/0001193125-26-304987-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162225}, {"id": "0001193125-26-299741", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Joseph Gebbia", "who_key": "Gebbia Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 369000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director sells $369K of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526299741/0001193125-26-299741-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170865}, {"id": "0001193125-26-298928", "src": "INSIDERS", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2020094.1815, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Insider offloads $2M of ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526298928/0001193125-26-298928-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172305}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352825", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 13.6% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352825-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352831", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 7.5% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352831-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001193125-26-352833", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. moves to a 9.9% passive stake in ABNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0001193125-26-352833-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0002100119-26-000090", "src": "13DG", "ticker": "ABNB", "cik": "1559720", "company": "Airbnb, Inc.", "company_raw": "Airbnb, Inc.", "who": "Airbnb, Inc.", "who_key": "Airbnb, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Airbnb, Inc. crosses 5% of ABNB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/0002100119-26-000090-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "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": "Airbnb, Inc. - Class A Common Stock", "new_value": "Airbnb, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001559720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001559720", "applied": 1, "detected_at": "2026-09-10T03:13:05.041294"}]}, "key_people": [{"who": "Joseph Gebbia", "who_key": "Gebbia Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2462189258.8119, "net": -2462189258.8119, "trades": 80, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35529853.0303, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526308109/0001193125-26-308109-index.htm"}, {"action": "SELL", "amount": 38557367.095199995, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526304987/0001193125-26-304987-index.htm"}, {"action": "SELL", "amount": 369000.0, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526299741/0001193125-26-299741-index.htm"}, {"action": "SELL", "amount": 4160341.0353000006, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526297868/0001193125-26-297868-index.htm"}, {"action": "SELL", "amount": 43771372.82909999, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526292898/0001193125-26-292898-index.htm"}, {"action": "SELL", "amount": 36704161.343, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526274572/0001193125-26-274572-index.htm"}, {"action": "SELL", "amount": 35893437.7052, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526255845/0001193125-26-255845-index.htm"}, {"action": "SELL", "amount": 381637.92319999996, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526242477/0001193125-26-242477-index.htm"}, {"action": "SELL", "amount": 7282705.533499999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526232772/0001193125-26-232772-index.htm"}, {"action": "SELL", "amount": 8141301.339099999, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526209123/0001193125-26-209123-index.htm"}, {"action": "SELL", "amount": 8270238.441, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526170556/0001193125-26-170556-index.htm"}, {"action": "SELL", "amount": 7317455.831, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526147937/0001193125-26-147937-index.htm"}, {"action": "SELL", "amount": 7685662.7326, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526124200/0001193125-26-124200-index.htm"}, {"action": "SELL", "amount": 7613826.579299999, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526102496/0001193125-26-102496-index.htm"}, {"action": "SELL", "amount": 7074273.794999999, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526071768/0001193125-26-071768-index.htm"}, {"action": "SELL", "amount": 7026716.891500001, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526046760/0001193125-26-046760-index.htm"}, {"action": "SELL", "amount": 7730260.6049, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526027291/0001193125-26-027291-index.htm"}, {"action": "SELL", "amount": 8030003.9221, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526012915/0001193125-26-012915-index.htm"}, {"action": "SELL", "amount": 7928857.6274999995, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525338296/0001193125-25-338296-index.htm"}, {"action": "SELL", "amount": 7572587.2959, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525322689/0001193125-25-322689-index.htm"}, {"action": "SELL", "amount": 6871274.9007, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525306659/0001193125-25-306659-index.htm"}, {"action": "SELL", "amount": 26500187.993399996, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525300494/0001193125-25-300494-index.htm"}, {"action": "SELL", "amount": 28474624.814000003, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525280129/0001193125-25-280129-index.htm"}, {"action": "SELL", "amount": 30318561.3491, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525256523/0001193125-25-256523-index.htm"}, {"action": "SELL", "amount": 28137089.7952, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525240276/0001193125-25-240276-index.htm"}], "latest": {"action": "SELL", "amount": 35529853.0303, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526308109/0001193125-26-308109-index.htm"}}, {"who": "Brian Chesky", "who_key": "Chesky Brian", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 754000103.6075, "net": -754000103.6075, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3472103.1392, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526345333/0001193125-26-345333-index.htm"}, {"action": "SELL", "amount": 34958333.2582, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526345326/0001193125-26-345326-index.htm"}, {"action": "SELL", "amount": 4254778.9391, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526274561/0001193125-26-274561-index.htm"}, {"action": "SELL", "amount": 5672126.647400001, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526265910/0001193125-26-265910-index.htm"}, {"action": "SELL", "amount": 10990333.905800002, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526261781/0001193125-26-261781-index.htm"}, {"action": "SELL", "amount": 8410584.038, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526257932/0001193125-26-257932-index.htm"}, {"action": "SELL", "amount": 41751141.1015, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526253596/0001193125-26-253596-index.htm"}, {"action": "SELL", "amount": 68365968.71239999, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526249210/0001193125-26-249210-index.htm"}, {"action": "SELL", "amount": 7861124.4719, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525321203/0001193125-25-321203-index.htm"}, {"action": "SELL", "amount": 2329644.4277, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025084287/0000950170-25-084287-index.htm"}, {"action": "SELL", "amount": 1026676.2358, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025080502/0000950170-25-080502-index.htm"}, {"action": "SELL", "amount": 4631912.8267, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025050792/0000950170-25-050792-index.htm"}, {"action": "SELL", "amount": 4869214.9772, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025042216/0000950170-25-042216-index.htm"}, {"action": "SELL", "amount": 10986139.4837, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025033579/0000950170-25-033579-index.htm"}, {"action": "SELL", "amount": 18498063.305, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025024405/0000950170-25-024405-index.htm"}, {"action": "SELL", "amount": 37190154.016399994, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025023518/0000950170-25-023518-index.htm"}, {"action": "SELL", "amount": 26739098.3446, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025021363/0000950170-25-021363-index.htm"}, {"action": "SELL", "amount": 4994993.036599999, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025014559/0000950170-25-014559-index.htm"}, {"action": "SELL", "amount": 5122772.5243999995, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025008314/0000950170-25-008314-index.htm"}, {"action": "SELL", "amount": 5223897.0711, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025003456/0000950170-25-003456-index.htm"}, {"action": "SELL", "amount": 5137627.077900001, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024140398/0000950170-24-140398-index.htm"}, {"action": "SELL", "amount": 281319.4664, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024136248/0000950170-24-136248-index.htm"}, {"action": "SELL", "amount": 5288072.3242, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024135484/0000950170-24-135484-index.htm"}, {"action": "SELL", "amount": 15117834.8696, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024131529/0000950170-24-131529-index.htm"}, {"action": "SELL", "amount": 5152486.2, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024114989/0000950170-24-114989-index.htm"}], "latest": {"action": "SELL", "amount": 3472103.1392, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834152/000119312526345333/0001193125-26-345333-index.htm"}}, {"who": "Nathan Blecharczyk", "who_key": "Blecharczyk Nathan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 465522479.6245, "net": -465522479.6245, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2325621.4729, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526436212/0001193125-26-436212-index.htm"}, {"action": "SELL", "amount": 2248980.372, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526421722/0001193125-26-421722-index.htm"}, {"action": "SELL", "amount": 13450666.2358, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526379003/0001193125-26-379003-index.htm"}, {"action": "SELL", "amount": 3749611.2379, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526374780/0001193125-26-374780-index.htm"}, {"action": "SELL", "amount": 67324146.8276, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526369139/0001193125-26-369139-index.htm"}, {"action": "SELL", "amount": 504941.95999999996, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526361410/0001193125-26-361410-index.htm"}, {"action": "SELL", "amount": 2489606.9427, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526357265/0001193125-26-357265-index.htm"}, {"action": "SELL", "amount": 92614066.89639999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526345316/0001193125-26-345316-index.htm"}, {"action": "SELL", "amount": 1980074.7615, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526312447/0001193125-26-312447-index.htm"}, {"action": "SELL", "amount": 2020094.1815, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526298928/0001193125-26-298928-index.htm"}, {"action": "SELL", "amount": 4544132.294500001, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526290807/0001193125-26-290807-index.htm"}, {"action": "SELL", "amount": 13190788.4524, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526286142/0001193125-26-286142-index.htm"}, {"action": "SELL", "amount": 359904.60000000003, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526234881/0001193125-26-234881-index.htm"}, {"action": "SELL", "amount": 8853374.557599999, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526220167/0001193125-26-220167-index.htm"}, {"action": "SELL", "amount": 5180945.1295, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526174171/0001193125-26-174171-index.htm"}, {"action": "SELL", "amount": 533735.4, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526067585/0001193125-26-067585-index.htm"}, {"action": "SELL", "amount": 21685725.826399997, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525314277/0001193125-25-314277-index.htm"}, {"action": "SELL", "amount": 6665016.961999999, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525313216/0001193125-25-313216-index.htm"}, {"action": "SELL", "amount": 14128611.4632, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525309617/0001193125-25-309617-index.htm"}, {"action": "SELL", "amount": 619572.1472, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525308064/0001193125-25-308064-index.htm"}, {"action": "SELL", "amount": 385959.97, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525305461/0001193125-25-305461-index.htm"}, {"action": "SELL", "amount": 281199.2, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525185537/0001193125-25-185537-index.htm"}, {"action": "SELL", "amount": 300897.35, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025076507/0000950170-25-076507-index.htm"}, {"action": "SELL", "amount": 3792330.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025030093/0000950170-25-030093-index.htm"}, {"action": "SELL", "amount": 423939.83999999997, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025025874/0000950170-25-025874-index.htm"}], "latest": {"action": "SELL", "amount": 2325621.4729, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834147/000119312526436212/0001193125-26-436212-index.htm"}}, {"who": "Aristotle N. Balogh", "who_key": "BALOGH ARISTOTLE N", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 101694906.70560001, "net": -101694906.70560001, "trades": 110, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 345745.48, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525330844/0001193125-25-330844-index.htm"}, {"action": "SELL", "amount": 2060505.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525326800/0001193125-25-326800-index.htm"}, {"action": "SELL", "amount": 83804.5, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525321207/0001193125-25-321207-index.htm"}, {"action": "SELL", "amount": 2112626.8125, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525315909/0001193125-25-315909-index.htm"}, {"action": "SELL", "amount": 78598.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525313021/0001193125-25-313021-index.htm"}, {"action": "SELL", "amount": 133731.96000000002, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525305445/0001193125-25-305445-index.htm"}, {"action": "SELL", "amount": 68706.0, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525293670/0001193125-25-293670-index.htm"}, {"action": "SELL", "amount": 72828.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525284728/0001193125-25-284728-index.htm"}, {"action": "SELL", "amount": 73428.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525274189/0001193125-25-274189-index.htm"}, {"action": "SELL", "amount": 75282.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525262635/0001193125-25-262635-index.htm"}, {"action": "SELL", "amount": 76518.0, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525251569/0001193125-25-251569-index.htm"}, {"action": "SELL", "amount": 74556.0, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525243554/0001193125-25-243554-index.htm"}, {"action": "SELL", "amount": 72276.0, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525238997/0001193125-25-238997-index.htm"}, {"action": "SELL", "amount": 73482.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525231859/0001193125-25-231859-index.htm"}, {"action": "SELL", "amount": 73746.0, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525223445/0001193125-25-223445-index.htm"}, {"action": "SELL", "amount": 74244.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525211640/0001193125-25-211640-index.htm"}, {"action": "SELL", "amount": 74208.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525203536/0001193125-25-203536-index.htm"}, {"action": "SELL", "amount": 74790.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025113546/0000950170-25-113546-index.htm"}, {"action": "SELL", "amount": 78114.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525194044/0001193125-25-194044-index.htm"}, {"action": "SELL", "amount": 74976.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525187730/0001193125-25-187730-index.htm"}, {"action": "SELL", "amount": 74172.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025109710/0000950170-25-109710-index.htm"}, {"action": "SELL", "amount": 72300.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025106597/0000950170-25-106597-index.htm"}, {"action": "SELL", "amount": 80850.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025102031/0000950170-25-102031-index.htm"}, {"action": "SELL", "amount": 83633.99999999999, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025099157/0000950170-25-099157-index.htm"}, {"action": "SELL", "amount": 82548.00000000001, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025097223/0000950170-25-097223-index.htm"}], "latest": {"action": "SELL", "amount": 345745.48, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525330844/0001193125-25-330844-index.htm"}}, {"who": "Elinor Mertz", "who_key": "Mertz Elinor", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29830693.55, "net": -29830693.55, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555037.5, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526297867/0001193125-26-297867-index.htm"}, {"action": "SELL", "amount": 1012671.92, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526257929/0001193125-26-257929-index.htm"}, {"action": "SELL", "amount": 536250.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526209125/0001193125-26-209125-index.htm"}, {"action": "SELL", "amount": 491212.50000000006, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526151415/0001193125-26-151415-index.htm"}, {"action": "SELL", "amount": 584724.84, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526098642/0001193125-26-098642-index.htm"}, {"action": "SELL", "amount": 487500.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526091777/0001193125-26-091777-index.htm"}, {"action": "SELL", "amount": 487500.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526037674/0001193125-26-037674-index.htm"}, {"action": "SELL", "amount": 509775.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526004805/0001193125-26-004805-index.htm"}, {"action": "SELL", "amount": 975000.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525321199/0001193125-25-321199-index.htm"}, {"action": "SELL", "amount": 578750.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525315911/0001193125-25-315911-index.htm"}, {"action": "SELL", "amount": 975000.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525258505/0001193125-25-258505-index.htm"}, {"action": "SELL", "amount": 1555287.6, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525253476/0001193125-25-253476-index.htm"}, {"action": "SELL", "amount": 594584.6, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312525196166/0001193125-25-196166-index.htm"}, {"action": "SELL", "amount": 806875.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025103988/0000950170-25-103988-index.htm"}, {"action": "SELL", "amount": 849125.0000000001, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025094770/0000950170-25-094770-index.htm"}, {"action": "SELL", "amount": 826750.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025083344/0000950170-25-083344-index.htm"}, {"action": "SELL", "amount": 619639.65, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025081661/0000950170-25-081661-index.htm"}, {"action": "SELL", "amount": 771437.5, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025065624/0000950170-25-065624-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025053388/0000950170-25-053388-index.htm"}, {"action": "SELL", "amount": 1739045.82, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025034818/0000950170-25-034818-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025023515/0000950170-25-023515-index.htm"}, {"action": "SELL", "amount": 809875.0000000001, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025015374/0000950170-25-015374-index.htm"}, {"action": "SELL", "amount": 856250.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025003464/0000950170-25-003464-index.htm"}, {"action": "SELL", "amount": 2291622.5, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024133764/0000950170-24-133764-index.htm"}, {"action": "SELL", "amount": 851437.4999999999, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024122262/0000950170-24-122262-index.htm"}], "latest": {"action": "SELL", "amount": 555037.5, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526297867/0001193125-26-297867-index.htm"}}, {"who": "Jeffrey D. Jordan", "who_key": "JORDAN JEFFREY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21808060.0, "net": -21808060.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3795680.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024026199/0000950170-24-026199-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024013814/0000950170-24-013814-index.htm"}, {"action": "SELL", "amount": 2023560.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024011233/0000950170-24-011233-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024008813/0000950170-24-008813-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024003618/0000950170-24-003618-index.htm"}, {"action": "SELL", "amount": 1613160.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024001838/0000950170-24-001838-index.htm"}, {"action": "SELL", "amount": 840000.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023069394/0000950170-23-069394-index.htm"}, {"action": "SELL", "amount": 1515000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023068146/0000950170-23-068146-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023064852/0000950170-23-064852-index.htm"}, {"action": "SELL", "amount": 1191060.0, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023058909/0000950170-23-058909-index.htm"}, {"action": "SELL", "amount": 1638600.0000000002, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023051895/0000950170-23-051895-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023048164/0000950170-23-048164-index.htm"}, {"action": "SELL", "amount": 282000.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023047073/0000950170-23-047073-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023045795/0000950170-23-045795-index.htm"}, {"action": "SELL", "amount": 1269000.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023044577/0000950170-23-044577-index.htm"}, {"action": "SELL", "amount": 5040000.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000089924323005738/0000899243-23-005738-index.htm"}], "latest": {"action": "SELL", "amount": 3795680.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024026199/0000950170-24-026199-index.htm"}}, {"who": "Dave Stephenson", "who_key": "Stephenson Dave", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20837835.71, "net": -20837835.71, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1144191.24, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024018987/0000950170-24-018987-index.htm"}, {"action": "SELL", "amount": 3613500.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024011234/0000950170-24-011234-index.htm"}, {"action": "SELL", "amount": 3360750.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024002018/0000950170-24-002018-index.htm"}, {"action": "SELL", "amount": 3137500.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023068147/0000950170-23-068147-index.htm"}, {"action": "SELL", "amount": 1408049.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023067323/0000950170-23-067323-index.htm"}, {"action": "SELL", "amount": 86328.06, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023065606/0000950170-23-065606-index.htm"}, {"action": "SELL", "amount": 501380.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023058806/0000950170-23-058806-index.htm"}, {"action": "SELL", "amount": 671689.4500000001, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023051897/0000950170-23-051897-index.htm"}, {"action": "SELL", "amount": 657670.2999999999, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023046723/0000950170-23-046723-index.htm"}, {"action": "SELL", "amount": 810234.25, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023044134/0000950170-23-044134-index.htm"}, {"action": "SELL", "amount": 735882.4, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023038289/0000950170-23-038289-index.htm"}, {"action": "SELL", "amount": 635928.32, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023032064/0000950170-23-032064-index.htm"}, {"action": "SELL", "amount": 540302.96, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023026354/0000950170-23-026354-index.htm"}, {"action": "SELL", "amount": 693051.88, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023023724/0000950170-23-023724-index.htm"}, {"action": "SELL", "amount": 547779.84, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023022460/0000950170-23-022460-index.htm"}, {"action": "SELL", "amount": 130951.73, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023009727/0000950170-23-009727-index.htm"}, {"action": "SELL", "amount": 2162646.2800000003, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023004653/0000950170-23-004653-index.htm"}], "latest": {"action": "SELL", "amount": 1144191.24, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024018987/0000950170-24-018987-index.htm"}}, {"who": "David C. Bernstein", "who_key": "Bernstein David C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9637281.7168, "net": -9637281.7168, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230005.68999999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526425482/0001193125-26-425482-index.htm"}, {"action": "SELL", "amount": 953327.76, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526382108/0001193125-26-382108-index.htm"}, {"action": "SELL", "amount": 710000.0, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025099159/0000950170-25-099159-index.htm"}, {"action": "SELL", "amount": 701200.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025086150/0000950170-25-086150-index.htm"}, {"action": "SELL", "amount": 820000.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017025083697/0000950170-25-083697-index.htm"}, {"action": "SELL", "amount": 137000.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024135483/0000950170-24-135483-index.htm"}, {"action": "SELL", "amount": 145880.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024084251/0000950170-24-084251-index.htm"}, {"action": "SELL", "amount": 291000.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024074836/0000950170-24-074836-index.htm"}, {"action": "SELL", "amount": 882000.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017024069869/0000950170-24-069869-index.htm"}, {"action": "SELL", "amount": 2460113.3868, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023069395/0000950170-23-069395-index.htm"}, {"action": "SELL", "amount": 420453.18, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023054169/0000950170-23-054169-index.htm"}, {"action": "SELL", "amount": 1886301.7000000002, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000095017023051894/0000950170-23-051894-index.htm"}], "latest": {"action": "SELL", "amount": 230005.68999999997, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559720/000119312526425482/0001193125-26-425482-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -132463323.2938}, {"date": "2026-08-17", "net": -2489606.9427}, {"date": "2026-08-20", "net": -504941.95999999996}, {"date": "2026-08-25", "net": -67324146.8276}, {"date": "2026-08-26", "net": -3749611.2379}, {"date": "2026-08-31", "net": -13450666.2358}, {"date": "2026-09-01", "net": -953327.76}, {"date": "2026-10-12", "net": -2248980.372}, {"date": "2026-10-15", "net": -230005.68999999997}, {"date": "2026-10-26", "net": -2325621.4729}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436212", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007490", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425482", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007386", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421722", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007336", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409153", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409120", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394396", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393171", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006965", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006951", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382108", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-02", "title": "Form 4/A", "accession": "0001193125-26-379365", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379115", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-379003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006591", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006546", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374780", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006532", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369145", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369139", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006475", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006451", "price_sensitive": false}], "performance": {"ticker": "ABNB", "has_prices": true, "summary": {"n": 12, "avg": 0.5454335078191764, "win_rate": 1.0, "best": 0.8653886444584119, "worst": 0.24350558659217883, "as_of": "2026-08-07"}, "buys": [{"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": 122.87, "return": 0.4492553104907625}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 141.55, "return": 0.2580007064641468}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 143.2, "return": 0.24350558659217883}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 111.11, "return": 0.6026460264602646}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 101.11, "return": 0.7611512214419938}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 15001.0, "date": "2022-11-07", "score": 0.0, "ref_price": 95.46, "return": 0.8653886444584119}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 1001.0, "date": "2022-10-28", "score": 0.0, "ref_price": 115.21, "return": 0.5456123600381911}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 100001.0, "date": "2022-10-27", "score": 0.0, "ref_price": 112.06, "return": 0.5890594324469034}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 116.87, "return": 0.5236587661504234}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 50001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 108.91, "return": 0.6350197410706088}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 50001.0, "date": "2022-06-09", "score": 0.0, "ref_price": 115.72, "return": 0.5388005530591081}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 50001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 116.15, "return": 0.5331037451571242}]}, "price_series": [{"date": "2020-12-10", "close": 144.71, "volume": 70447540.0}, {"date": "2020-12-11", "close": 139.25, "volume": 26980830.0}, {"date": "2020-12-14", "close": 130.0, "volume": 16966090.0}, {"date": "2020-12-15", "close": 124.8, "volume": 10914430.0}, {"date": "2020-12-16", "close": 137.99, "volume": 20409550.0}, {"date": "2020-12-17", "close": 147.05, "volume": 15054730.0}, {"date": "2020-12-18", "close": 157.3, "volume": 15954240.0}, {"date": "2020-12-21", "close": 163.02, "volume": 17788120.0}, {"date": "2020-12-22", "close": 163.19, "volume": 9886633.0}, {"date": "2020-12-23", "close": 158.01, "volume": 5852486.0}, {"date": "2020-12-24", "close": 154.84, "volume": 3621360.0}, {"date": "2020-12-28", "close": 149.0, "volume": 6229179.0}, {"date": "2020-12-29", "close": 150.0, "volume": 5402266.0}, {"date": "2020-12-30", "close": 148.43, "volume": 3462445.0}, {"date": "2020-12-31", "close": 146.8, "volume": 2795813.0}, {"date": "2021-01-04", "close": 139.15, "volume": 6409884.0}, {"date": "2021-01-05", "close": 148.3, "volume": 5974246.0}, {"date": "2021-01-06", "close": 142.77, "volume": 4213936.0}, {"date": "2021-01-07", "close": 151.27, "volume": 4482769.0}, {"date": "2021-01-08", "close": 149.77, "volume": 4615625.0}, {"date": "2021-01-11", "close": 148.13, "volume": 2801867.0}, {"date": "2021-01-12", "close": 160.8, "volume": 8145892.0}, {"date": "2021-01-13", "close": 169.99, "volume": 12529710.0}, {"date": "2021-01-14", "close": 180.5, "volume": 9926539.0}, {"date": "2021-01-15", "close": 169.27, "volume": 8575682.0}, {"date": "2021-01-19", "close": 173.69, "volume": 4685415.0}, {"date": "2021-01-20", "close": 161.83, "volume": 8517416.0}, {"date": "2021-01-21", "close": 180.4, "volume": 17618430.0}, {"date": "2021-01-22", "close": 181.87, "volume": 7136811.0}, {"date": "2021-01-25", "close": 177.53, "volume": 7472859.0}, {"date": "2021-01-26", "close": 192.74, "volume": 6460904.0}, {"date": "2021-01-27", "close": 201.25, "volume": 11019790.0}, {"date": "2021-01-28", "close": 187.37, "volume": 7077661.0}, {"date": "2021-01-29", "close": 183.63, "volume": 4529815.0}, {"date": "2021-02-01", "close": 180.44, "volume": 3877389.0}, {"date": "2021-02-02", "close": 179.17, "volume": 4413624.0}, {"date": "2021-02-03", "close": 185.72, "volume": 4168965.0}, {"date": "2021-02-04", "close": 195.8, "volume": 3637039.0}, {"date": "2021-02-05", "close": 195.31, "volume": 2869659.0}, {"date": "2021-02-08", "close": 200.43, "volume": 3492593.0}, {"date": "2021-02-09", "close": 199.88, "volume": 4725841.0}, {"date": "2021-02-10", "close": 211.66, "volume": 5257239.0}, {"date": "2021-02-11", "close": 216.84, "volume": 3595183.0}, {"date": "2021-02-12", "close": 212.68, "volume": 3041744.0}, {"date": "2021-02-16", "close": 209.86, "volume": 3487929.0}, {"date": "2021-02-17", "close": 201.96, "volume": 4090619.0}, {"date": "2021-02-18", "close": 198.04, "volume": 2791419.0}, {"date": "2021-02-19", "close": 201.07, "volume": 2605751.0}, {"date": "2021-02-22", "close": 195.34, "volume": 3674223.0}, {"date": "2021-02-23", "close": 187.59, "volume": 5902404.0}, {"date": "2021-02-24", "close": 200.2, "volume": 5983538.0}, {"date": "2021-02-25", "close": 182.06, "volume": 11568490.0}, {"date": "2021-02-26", "close": 206.35, "volume": 19368610.0}, {"date": "2021-03-01", "close": 196.42, "volume": 15798530.0}, {"date": "2021-03-02", "close": 189.9, "volume": 9144947.0}, {"date": "2021-03-03", "close": 180.4, "volume": 10592930.0}, {"date": "2021-03-04", "close": 180.23, "volume": 9993671.0}, {"date": "2021-03-05", "close": 179.81, "volume": 8788544.0}, {"date": "2021-03-08", "close": 180.81, "volume": 4988473.0}, {"date": "2021-03-09", "close": 183.11, "volume": 6079925.0}, {"date": "2021-03-10", "close": 183.79, "volume": 6145645.0}, {"date": "2021-03-11", "close": 197.87, "volume": 6031244.0}, {"date": "2021-03-12", "close": 206.74, "volume": 5556463.0}, {"date": "2021-03-15", "close": 209.99, "volume": 4337470.0}, {"date": "2021-03-16", "close": 200.01, "volume": 4605572.0}, {"date": "2021-03-17", "close": 201.36, "volume": 3781866.0}, {"date": "2021-03-18", "close": 191.45, "volume": 3729507.0}, {"date": "2021-03-19", "close": 194.39, "volume": 4444583.0}, {"date": "2021-03-22", "close": 195.0, "volume": 3740448.0}, {"date": "2021-03-23", "close": 187.14, "volume": 3460590.0}, {"date": "2021-03-24", "close": 178.85, "volume": 3756097.0}, {"date": "2021-03-25", "close": 176.16, "volume": 5264100.0}, {"date": "2021-03-26", "close": 174.4, "volume": 3562912.0}, {"date": "2021-03-29", "close": 182.5, "volume": 4508821.0}, {"date": "2021-03-30", "close": 183.1, "volume": 2903262.0}, {"date": "2021-03-31", "close": 187.94, "volume": 3079510.0}, {"date": "2021-04-01", "close": 188.24, "volume": 2921447.0}, {"date": "2021-04-05", "close": 186.69, "volume": 2591425.0}, {"date": "2021-04-06", "close": 190.03, "volume": 3565634.0}, {"date": "2021-04-07", "close": 179.94, "volume": 6663462.0}, {"date": "2021-04-08", "close": 180.18, "volume": 2625274.0}, {"date": "2021-04-09", "close": 179.5, "volume": 2910167.0}, {"date": "2021-04-12", "close": 176.49, "volume": 2619833.0}, {"date": "2021-04-13", "close": 177.95, "volume": 3573584.0}, {"date": "2021-04-14", "close": 176.43, "volume": 2938566.0}, {"date": "2021-04-15", "close": 175.35, "volume": 2894865.0}, {"date": "2021-04-16", "close": 178.69, "volume": 3058294.0}, {"date": "2021-04-19", "close": 174.58, "volume": 3125736.0}, {"date": "2021-04-20", "close": 169.57, "volume": 4574999.0}, {"date": "2021-04-21", "close": 167.07, "volume": 3878608.0}, {"date": "2021-04-22", "close": 170.71, "volume": 3856499.0}, {"date": "2021-04-23", "close": 174.25, "volume": 3335128.0}, {"date": "2021-04-26", "close": 174.88, "volume": 2549403.0}, {"date": "2021-04-27", "close": 177.94, "volume": 2882972.0}, {"date": "2021-04-28", "close": 180.0, "volume": 2409708.0}, {"date": "2021-04-29", "close": 177.68, "volume": 3116021.0}, {"date": "2021-04-30", "close": 172.71, "volume": 3579957.0}, {"date": "2021-05-03", "close": 168.11, "volume": 3149738.0}, {"date": "2021-05-04", "close": 168.9, "volume": 4658011.0}, {"date": "2021-05-05", "close": 162.33, "volume": 3590067.0}, {"date": "2021-05-06", "close": 153.64, "volume": 8528976.0}, {"date": "2021-05-07", "close": 151.21, "volume": 7133990.0}, {"date": "2021-05-10", "close": 146.73, "volume": 5827152.0}, {"date": "2021-05-11", "close": 142.73, "volume": 8257386.0}, {"date": "2021-05-12", "close": 140.25, "volume": 5307514.0}, {"date": "2021-05-13", "close": 135.75, "volume": 13005370.0}, {"date": "2021-05-14", "close": 141.2, "volume": 20325380.0}, {"date": "2021-05-17", "close": 132.5, "volume": 39715020.0}, {"date": "2021-05-18", "close": 135.02, "volume": 18555650.0}, {"date": "2021-05-19", "close": 138.19, "volume": 15565540.0}, {"date": "2021-05-20", "close": 136.2, "volume": 8903573.0}, {"date": "2021-05-21", "close": 134.71, "volume": 10056480.0}, {"date": "2021-05-24", "close": 135.91, "volume": 8543614.0}, {"date": "2021-05-25", "close": 133.99, "volume": 10435840.0}, {"date": "2021-05-26", "close": 134.75, "volume": 8179216.0}, {"date": "2021-05-27", "close": 143.17, "volume": 21270190.0}, {"date": "2021-05-28", "close": 140.4, "volume": 12000560.0}, {"date": "2021-06-01", "close": 144.31, "volume": 16552090.0}, {"date": "2021-06-02", "close": 151.0, "volume": 16245120.0}, {"date": "2021-06-03", "close": 144.19, "volume": 11083340.0}, {"date": "2021-06-04", "close": 150.73, "volume": 8534867.0}, {"date": "2021-06-07", "close": 148.97, "volume": 7780222.0}, {"date": "2021-06-08", "close": 147.01, "volume": 7125810.0}, {"date": "2021-06-09", "close": 144.85, "volume": 5606457.0}, {"date": "2021-06-10", "close": 146.12, "volume": 9482482.0}, {"date": "2021-06-11", "close": 148.44, "volume": 4819914.0}, {"date": "2021-06-14", "close": 149.21, "volume": 6107480.0}, {"date": "2021-06-15", "close": 151.78, "volume": 12007680.0}, {"date": "2021-06-16", "close": 149.15, "volume": 9632778.0}, {"date": "2021-06-17", "close": 150.7, "volume": 8171295.0}, {"date": "2021-06-18", "close": 152.52, "volume": 11628920.0}, {"date": "2021-06-21", "close": 149.7, "volume": 8040208.0}, {"date": "2021-06-22", "close": 149.68, "volume": 5790390.0}, {"date": "2021-06-23", "close": 151.58, "volume": 9335718.0}, {"date": "2021-06-24", "close": 150.73, "volume": 8173384.0}, {"date": "2021-06-25", "close": 149.67, "volume": 6452449.0}, {"date": "2021-06-28", "close": 149.94, "volume": 6450955.0}, {"date": "2021-06-29", "close": 146.08, "volume": 7478999.0}, {"date": "2021-06-30", "close": 153.14, "volume": 9798633.0}, {"date": "2021-07-01", "close": 153.08, "volume": 9793859.0}, {"date": "2021-07-02", "close": 150.23, "volume": 4844712.0}, {"date": "2021-07-06", "close": 148.37, "volume": 5069422.0}, {"date": "2021-07-07", "close": 143.72, "volume": 5650921.0}, {"date": "2021-07-08", "close": 142.53, "volume": 4827157.0}, {"date": "2021-07-09", "close": 149.64, "volume": 7065139.0}, {"date": "2021-07-12", "close": 146.69, "volume": 3276273.0}, {"date": "2021-07-13", "close": 143.41, "volume": 5871457.0}, {"date": "2021-07-14", "close": 139.09, "volume": 8545476.0}, {"date": "2021-07-15", "close": 137.5, "volume": 6576068.0}, {"date": "2021-07-16", "close": 134.31, "volume": 6094631.0}, {"date": "2021-07-19", "close": 131.88, "volume": 7215671.0}, {"date": "2021-07-20", "close": 136.09, "volume": 6274608.0}, {"date": "2021-07-21", "close": 139.25, "volume": 5269631.0}, {"date": "2021-07-22", "close": 139.47, "volume": 4628360.0}, {"date": "2021-07-23", "close": 138.73, "volume": 2811110.0}, {"date": "2021-07-26", "close": 142.0, "volume": 6489516.0}, {"date": "2021-07-27", "close": 141.58, "volume": 5113147.0}, {"date": "2021-07-28", "close": 143.3, "volume": 4466785.0}, {"date": "2021-07-29", "close": 143.47, "volume": 5005450.0}, {"date": "2021-07-30", "close": 144.01, "volume": 4167130.0}, {"date": "2021-08-02", "close": 145.49, "volume": 4522437.0}, {"date": "2021-08-03", "close": 145.65, "volume": 5491010.0}, {"date": "2021-08-04", "close": 147.4, "volume": 4631430.0}, {"date": "2021-08-05", "close": 150.32, "volume": 4737513.0}, {"date": "2021-08-06", "close": 149.99, "volume": 4043474.0}, {"date": "2021-08-09", "close": 149.44, "volume": 5541924.0}, {"date": "2021-08-10", "close": 147.95, "volume": 5149830.0}, {"date": "2021-08-11", "close": 148.16, "volume": 6717728.0}, {"date": "2021-08-12", "close": 151.15, "volume": 8925109.0}, {"date": "2021-08-13", "close": 152.76, "volume": 16789080.0}, {"date": "2021-08-16", "close": 148.57, "volume": 7720442.0}, {"date": "2021-08-17", "close": 143.9, "volume": 7855110.0}, {"date": "2021-08-18", "close": 146.74, "volume": 5190073.0}, {"date": "2021-08-19", "close": 142.65, "volume": 4732393.0}, {"date": "2021-08-20", "close": 143.7, "volume": 2996182.0}, {"date": "2021-08-23", "close": 146.79, "volume": 4727431.0}, {"date": "2021-08-24", "close": 161.42, "volume": 22096780.0}, {"date": "2021-08-25", "close": 160.35, "volume": 7267704.0}, {"date": "2021-08-26", "close": 152.73, "volume": 7242951.0}, {"date": "2021-08-27", "close": 154.18, "volume": 4818820.0}, {"date": "2021-08-30", "close": 156.02, "volume": 3968745.0}, {"date": "2021-08-31", "close": 154.99, "volume": 7403951.0}, {"date": "2021-09-01", "close": 156.59, "volume": 4324746.0}, {"date": "2021-09-02", "close": 157.2, "volume": 3302257.0}, {"date": "2021-09-03", "close": 158.0, "volume": 4460935.0}, {"date": "2021-09-07", "close": 165.0, "volume": 11017030.0}, {"date": "2021-09-08", "close": 163.93, "volume": 5866501.0}, {"date": "2021-09-09", "close": 166.0, "volume": 5935754.0}, {"date": "2021-09-10", "close": 165.2, "volume": 3985251.0}, {"date": "2021-09-13", "close": 160.32, "volume": 7520949.0}, {"date": "2021-09-14", "close": 163.3, "volume": 4655503.0}, {"date": "2021-09-15", "close": 166.37, "volume": 5656017.0}, {"date": "2021-09-16", "close": 168.15, "volume": 6094825.0}, {"date": "2021-09-17", "close": 166.59, "volume": 20024680.0}, {"date": "2021-09-20", "close": 161.64, "volume": 6846832.0}, {"date": "2021-09-21", "close": 169.29, "volume": 8592501.0}, {"date": "2021-09-22", "close": 169.96, "volume": 4353595.0}, {"date": "2021-09-23", "close": 175.13, "volume": 5370786.0}, {"date": "2021-09-24", "close": 175.88, "volume": 4084868.0}, {"date": "2021-09-27", "close": 174.26, "volume": 3551430.0}, {"date": "2021-09-28", "close": 168.58, "volume": 4362803.0}, {"date": "2021-09-29", "close": 168.07, "volume": 2788740.0}, {"date": "2021-09-30", "close": 167.75, "volume": 2663690.0}, {"date": "2021-10-01", "close": 173.01, "volume": 4963044.0}, {"date": "2021-10-04", "close": 164.5, "volume": 4459382.0}, {"date": "2021-10-05", "close": 164.74, "volume": 4340100.0}, {"date": "2021-10-06", "close": 167.25, "volume": 2461482.0}, {"date": "2021-10-07", "close": 169.6, "volume": 2119612.0}, {"date": "2021-10-08", "close": 169.97, "volume": 2265114.0}, {"date": "2021-10-11", "close": 166.67, "volume": 2046310.0}, {"date": "2021-10-12", "close": 172.75, "volume": 6028098.0}, {"date": "2021-10-13", "close": 173.58, "volume": 3523610.0}, {"date": "2021-10-14", "close": 170.5, "volume": 4145257.0}, {"date": "2021-10-15", "close": 169.18, "volume": 3592734.0}, {"date": "2021-10-18", "close": 172.32, "volume": 2793704.0}, {"date": "2021-10-19", "close": 170.74, "volume": 2776646.0}, {"date": "2021-10-20", "close": 169.76, "volume": 2687022.0}, {"date": "2021-10-21", "close": 170.5, "volume": 2889355.0}, {"date": "2021-10-22", "close": 166.64, "volume": 2985991.0}, {"date": "2021-10-25", "close": 169.24, "volume": 2620794.0}, {"date": "2021-10-26", "close": 171.14, "volume": 2937893.0}, {"date": "2021-10-27", "close": 169.1, "volume": 3009842.0}, {"date": "2021-10-28", "close": 171.7, "volume": 2143659.0}, {"date": "2021-10-29", "close": 170.66, "volume": 2294417.0}, {"date": "2021-11-01", "close": 174.6, "volume": 4401097.0}, {"date": "2021-11-02", "close": 172.87, "volume": 3292058.0}, {"date": "2021-11-03", "close": 172.87, "volume": 2827068.0}, {"date": "2021-11-04", "close": 178.45, "volume": 9664613.0}, {"date": "2021-11-05", "close": 201.62, "volume": 27330520.0}, {"date": "2021-11-08", "close": 200.32, "volume": 12855320.0}, {"date": "2021-11-09", "close": 194.68, "volume": 9056091.0}, {"date": "2021-11-10", "close": 192.22, "volume": 6704083.0}, {"date": "2021-11-11", "close": 191.61, "volume": 5899031.0}, {"date": "2021-11-12", "close": 206.54, "volume": 12057830.0}, {"date": "2021-11-15", "close": 207.21, "volume": 7479309.0}, {"date": "2021-11-16", "close": 207.04, "volume": 4431316.0}, {"date": "2021-11-17", "close": 199.11, "volume": 6383375.0}, {"date": "2021-11-18", "close": 204.33, "volume": 4601086.0}, {"date": "2021-11-19", "close": 196.42, "volume": 8185488.0}, {"date": "2021-11-22", "close": 181.73, "volume": 12626360.0}, {"date": "2021-11-23", "close": 178.27, "volume": 6456729.0}, {"date": "2021-11-24", "close": 179.89, "volume": 4763328.0}, {"date": "2021-11-26", "close": 173.86, "volume": 6044126.0}, {"date": "2021-11-29", "close": 180.08, "volume": 5317368.0}, {"date": "2021-11-30", "close": 172.54, "volume": 10682740.0}, {"date": "2021-12-01", "close": 163.08, "volume": 7657589.0}, {"date": "2021-12-02", "close": 169.6, "volume": 5687601.0}, {"date": "2021-12-03", "close": 166.75, "volume": 6460855.0}, {"date": "2021-12-06", "close": 180.85, "volume": 9813848.0}, {"date": "2021-12-07", "close": 183.14, "volume": 6264558.0}, {"date": "2021-12-08", "close": 186.49, "volume": 4218671.0}, {"date": "2021-12-09", "close": 181.46, "volume": 3518025.0}, {"date": "2021-12-10", "close": 180.42, "volume": 3980441.0}, {"date": "2021-12-13", "close": 171.04, "volume": 7263664.0}, {"date": "2021-12-14", "close": 167.96, "volume": 5660417.0}, {"date": "2021-12-15", "close": 168.14, "volume": 6678543.0}, {"date": "2021-12-16", "close": 156.38, "volume": 9415120.0}, {"date": "2021-12-17", "close": 157.91, "volume": 24062440.0}, {"date": "2021-12-20", "close": 157.23, "volume": 4639263.0}, {"date": "2021-12-21", "close": 165.66, "volume": 6293459.0}, {"date": "2021-12-22", "close": 169.29, "volume": 4802483.0}, {"date": "2021-12-23", "close": 171.31, "volume": 4017435.0}, {"date": "2021-12-27", "close": 171.68, "volume": 2726288.0}, {"date": "2021-12-28", "close": 169.71, "volume": 2297204.0}, {"date": "2021-12-29", "close": 167.44, "volume": 1995405.0}, {"date": "2021-12-30", "close": 168.78, "volume": 2181120.0}, {"date": "2021-12-31", "close": 166.49, "volume": 2595979.0}, {"date": "2022-01-03", "close": 172.68, "volume": 4241965.0}, {"date": "2022-01-04", "close": 170.8, "volume": 4079976.0}, {"date": "2022-01-05", "close": 162.25, "volume": 4804571.0}, {"date": "2022-01-06", "close": 159.75, "volume": 5049594.0}, {"date": "2022-01-07", "close": 166.05, "volume": 5624579.0}, {"date": "2022-01-10", "close": 160.71, "volume": 6973588.0}, {"date": "2022-01-11", "close": 168.61, "volume": 5331629.0}, {"date": "2022-01-12", "close": 169.54, "volume": 3534275.0}, {"date": "2022-01-13", "close": 166.0, "volume": 4893757.0}, {"date": "2022-01-14", "close": 163.99, "volume": 4144039.0}, {"date": "2022-01-18", "close": 154.69, "volume": 5814071.0}, {"date": "2022-01-19", "close": 154.58, "volume": 5127374.0}, {"date": "2022-01-20", "close": 158.0, "volume": 4941879.0}, {"date": "2022-01-21", "close": 156.73, "volume": 7242250.0}, {"date": "2022-01-24", "close": 147.9, "volume": 14627350.0}, {"date": "2022-01-25", "close": 144.56, "volume": 5704888.0}, {"date": "2022-01-26", "close": 142.14, "volume": 6990314.0}, {"date": "2022-01-27", "close": 138.41, "volume": 4493776.0}, {"date": "2022-01-28", "close": 142.77, "volume": 5604415.0}, {"date": "2022-01-31", "close": 153.97, "volume": 5463016.0}, {"date": "2022-02-01", "close": 156.94, "volume": 3799303.0}, {"date": "2022-02-02", "close": 151.76, "volume": 3678315.0}, {"date": "2022-02-03", "close": 149.57, "volume": 4577057.0}, {"date": "2022-02-04", "close": 155.56, "volume": 4687701.0}, {"date": "2022-02-07", "close": 157.91, "volume": 4690668.0}, {"date": "2022-02-08", "close": 162.26, "volume": 4309070.0}, {"date": "2022-02-09", "close": 169.53, "volume": 4868311.0}, {"date": "2022-02-10", "close": 171.95, "volume": 8261379.0}, {"date": "2022-02-11", "close": 166.53, "volume": 6464397.0}, {"date": "2022-02-14", "close": 169.66, "volume": 4847552.0}, {"date": "2022-02-15", "close": 180.07, "volume": 11733940.0}, {"date": "2022-02-16", "close": 186.64, "volume": 22252850.0}, {"date": "2022-02-17", "close": 183.6, "volume": 7779201.0}, {"date": "2022-02-18", "close": 174.9, "volume": 8848753.0}, {"date": "2022-02-22", "close": 165.24, "volume": 8392599.0}, {"date": "2022-02-23", "close": 150.04, "volume": 9778477.0}, {"date": "2022-02-24", "close": 158.26, "volume": 10354650.0}, {"date": "2022-02-25", "close": 155.09, "volume": 6173207.0}, {"date": "2022-02-28", "close": 151.49, "volume": 11078500.0}, {"date": "2022-03-01", "close": 151.01, "volume": 5165768.0}, {"date": "2022-03-02", "close": 157.53, "volume": 5028250.0}, {"date": "2022-03-03", "close": 151.69, "volume": 4045757.0}, {"date": "2022-03-04", "close": 142.7, "volume": 8397063.0}, {"date": "2022-03-07", "close": 131.59, "volume": 9177270.0}, {"date": "2022-03-08", "close": 142.13, "volume": 9586994.0}, {"date": "2022-03-09", "close": 148.31, "volume": 7023908.0}, {"date": "2022-03-10", "close": 151.8, "volume": 5302511.0}, {"date": "2022-03-11", "close": 145.14, "volume": 4577255.0}, {"date": "2022-03-14", "close": 138.5, "volume": 6330206.0}, {"date": "2022-03-15", "close": 143.95, "volume": 5488743.0}, {"date": "2022-03-16", "close": 155.75, "volume": 7105370.0}, {"date": "2022-03-17", "close": 157.55, "volume": 5031682.0}, {"date": "2022-03-18", "close": 167.0, "volume": 8467518.0}, {"date": "2022-03-21", "close": 161.8, "volume": 4584370.0}, {"date": "2022-03-22", "close": 166.44, "volume": 4099851.0}, {"date": "2022-03-23", "close": 164.16, "volume": 2814305.0}, {"date": "2022-03-24", "close": 170.83, "volume": 4223466.0}, {"date": "2022-03-25", "close": 167.22, "volume": 2956870.0}, {"date": "2022-03-28", "close": 167.65, "volume": 3829793.0}, {"date": "2022-03-29", "close": 175.52, "volume": 5452762.0}, {"date": "2022-03-30", "close": 173.63, "volume": 3707406.0}, {"date": "2022-03-31", "close": 171.76, "volume": 3232222.0}, {"date": "2022-04-01", "close": 173.07, "volume": 3644935.0}, {"date": "2022-04-04", "close": 177.02, "volume": 3500522.0}, {"date": "2022-04-05", "close": 171.21, "volume": 4064959.0}, {"date": "2022-04-06", "close": 164.66, "volume": 4287691.0}, {"date": "2022-04-07", "close": 165.91, "volume": 4146557.0}, {"date": "2022-04-08", "close": 162.56, "volume": 3448377.0}, {"date": "2022-04-11", "close": 160.25, "volume": 3877215.0}, {"date": "2022-04-12", "close": 160.11, "volume": 4113036.0}, {"date": "2022-04-13", "close": 171.85, "volume": 7211893.0}, {"date": "2022-04-14", "close": 170.7, "volume": 5125142.0}, {"date": "2022-04-18", "close": 165.74, "volume": 3339887.0}, {"date": "2022-04-19", "close": 170.12, "volume": 2857124.0}, {"date": "2022-04-20", "close": 164.55, "volume": 3997912.0}, {"date": "2022-04-21", "close": 157.91, "volume": 4714572.0}, {"date": "2022-04-22", "close": 156.09, "volume": 3863419.0}, {"date": "2022-04-25", "close": 158.39, "volume": 3868115.0}, {"date": "2022-04-26", "close": 153.04, "volume": 4075004.0}, {"date": "2022-04-27", "close": 152.23, "volume": 4825954.0}, {"date": "2022-04-28", "close": 159.74, "volume": 4854490.0}, {"date": "2022-04-29", "close": 153.21, "volume": 4033057.0}, {"date": "2022-05-02", "close": 152.78, "volume": 5945287.0}, {"date": "2022-05-03", "close": 145.0, "volume": 16774660.0}, {"date": "2022-05-04", "close": 156.18, "volume": 20598070.0}, {"date": "2022-05-05", "close": 143.09, "volume": 11367230.0}, {"date": "2022-05-06", "close": 135.84, "volume": 9573058.0}, {"date": "2022-05-09", "close": 119.37, "volume": 14430890.0}, {"date": "2022-05-10", "close": 116.13, "volume": 13638470.0}, {"date": "2022-05-11", "close": 116.15, "volume": 13661360.0}, {"date": "2022-05-12", "close": 115.94, "volume": 9264303.0}, {"date": "2022-05-13", "close": 121.45, "volume": 8595379.0}, {"date": "2022-05-16", "close": 114.44, "volume": 7588370.0}, {"date": "2022-05-17", "close": 117.5, "volume": 6962904.0}, {"date": "2022-05-18", "close": 108.03, "volume": 9718744.0}, {"date": "2022-05-19", "close": 114.17, "volume": 8926616.0}, {"date": "2022-05-20", "close": 112.55, "volume": 6961860.0}, {"date": "2022-05-23", "close": 113.28, "volume": 6000751.0}, {"date": "2022-05-24", "close": 106.24, "volume": 6415752.0}, {"date": "2022-05-25", "close": 110.4, "volume": 6203324.0}, {"date": "2022-05-26", "close": 114.3, "volume": 6883200.0}, {"date": "2022-05-27", "close": 120.5, "volume": 7391500.0}, {"date": "2022-05-31", "close": 120.87, "volume": 9117555.0}, {"date": "2022-06-01", "close": 116.72, "volume": 6879606.0}, {"date": "2022-06-02", "close": 121.26, "volume": 5177244.0}, {"date": "2022-06-03", "close": 119.83, "volume": 4584611.0}, {"date": "2022-06-06", "close": 122.02, "volume": 4160239.0}, {"date": "2022-06-07", "close": 122.9, "volume": 3331236.0}, {"date": "2022-06-08", "close": 123.77, "volume": 3775619.0}, {"date": "2022-06-09", "close": 115.72, "volume": 5315873.0}, {"date": "2022-06-10", "close": 108.91, "volume": 6941056.0}, {"date": "2022-06-13", "close": 98.93, "volume": 9587311.0}, {"date": "2022-06-14", "close": 98.87, "volume": 5915344.0}, {"date": "2022-06-15", "close": 101.47, "volume": 6260439.0}, {"date": "2022-06-16", "close": 93.26, "volume": 9435656.0}, {"date": "2022-06-17", "close": 99.49, "volume": 11293110.0}, {"date": "2022-06-21", "close": 102.27, "volume": 6532713.0}, {"date": "2022-06-22", "close": 99.53, "volume": 8986027.0}, {"date": "2022-06-23", "close": 95.72, "volume": 12340820.0}, {"date": "2022-06-24", "close": 103.51, "volume": 28797400.0}, {"date": "2022-06-27", "close": 101.5, "volume": 7352143.0}, {"date": "2022-06-28", "close": 97.53, "volume": 7747662.0}, {"date": "2022-06-29", "close": 93.93, "volume": 6522572.0}, {"date": "2022-06-30", "close": 89.08, "volume": 9007783.0}, {"date": "2022-07-01", "close": 91.41, "volume": 5995434.0}, {"date": "2022-07-05", "close": 95.94, "volume": 7653996.0}, {"date": "2022-07-06", "close": 92.88, "volume": 5702961.0}, {"date": "2022-07-07", "close": 97.5, "volume": 7480538.0}, {"date": "2022-07-08", "close": 97.35, "volume": 5669474.0}, {"date": "2022-07-11", "close": 95.1, "volume": 6043682.0}, {"date": "2022-07-12", "close": 96.55, "volume": 4170185.0}, {"date": "2022-07-13", "close": 95.64, "volume": 6967800.0}, {"date": "2022-07-14", "close": 91.05, "volume": 8334633.0}, {"date": "2022-07-15", "close": 94.66, "volume": 7497187.0}, {"date": "2022-07-18", "close": 97.67, "volume": 7171484.0}, {"date": "2022-07-19", "close": 102.2, "volume": 5603808.0}, {"date": "2022-07-20", "close": 107.73, "volume": 6834133.0}, {"date": "2022-07-21", "close": 108.14, "volume": 4284851.0}, {"date": "2022-07-22", "close": 103.97, "volume": 4243932.0}, {"date": "2022-07-25", "close": 104.95, "volume": 3142931.0}, {"date": "2022-07-26", "close": 101.91, "volume": 4190993.0}, {"date": "2022-07-27", "close": 107.36, "volume": 5362726.0}, {"date": "2022-07-28", "close": 108.84, "volume": 4471883.0}, {"date": "2022-07-29", "close": 110.98, "volume": 4637779.0}, {"date": "2022-08-01", "close": 111.2, "volume": 6019506.0}, {"date": "2022-08-02", "close": 116.34, "volume": 15208220.0}, {"date": "2022-08-03", "close": 115.02, "volume": 23354940.0}, {"date": "2022-08-04", "close": 119.22, "volume": 9180317.0}, {"date": "2022-08-05", "close": 117.11, "volume": 6494951.0}, {"date": "2022-08-08", "close": 115.82, "volume": 5382935.0}, {"date": "2022-08-09", "close": 114.44, "volume": 4201213.0}, {"date": "2022-08-10", "close": 118.73, "volume": 5529014.0}, {"date": "2022-08-11", "close": 121.5, "volume": 8110104.0}, {"date": "2022-08-12", "close": 124.51, "volume": 5012478.0}, {"date": "2022-08-15", "close": 126.04, "volume": 4884711.0}, {"date": "2022-08-16", "close": 124.18, "volume": 4371514.0}, {"date": "2022-08-17", "close": 121.87, "volume": 4336182.0}, {"date": "2022-08-18", "close": 121.27, "volume": 3373946.0}, {"date": "2022-08-19", "close": 114.76, "volume": 5288830.0}, {"date": "2022-08-22", "close": 111.39, "volume": 6057435.0}, {"date": "2022-08-23", "close": 111.6, "volume": 5447183.0}, {"date": "2022-08-24", "close": 114.51, "volume": 3633950.0}, {"date": "2022-08-25", "close": 117.03, "volume": 4021587.0}, {"date": "2022-08-26", "close": 112.82, "volume": 3778708.0}, {"date": "2022-08-29", "close": 113.54, "volume": 4620614.0}, {"date": "2022-08-30", "close": 112.56, "volume": 4507191.0}, {"date": "2022-08-31", "close": 113.12, "volume": 6191562.0}, {"date": "2022-09-01", "close": 113.4, "volume": 5661493.0}, {"date": "2022-09-02", "close": 113.64, "volume": 4121736.0}, {"date": "2022-09-06", "close": 113.7, "volume": 4067119.0}, {"date": "2022-09-07", "close": 116.07, "volume": 4619318.0}, {"date": "2022-09-08", "close": 118.58, "volume": 4063966.0}, {"date": "2022-09-09", "close": 123.48, "volume": 5418591.0}, {"date": "2022-09-12", "close": 124.79, "volume": 6993308.0}, {"date": "2022-09-13", "close": 121.54, "volume": 7126468.0}, {"date": "2022-09-14", "close": 126.8, "volume": 5690127.0}, {"date": "2022-09-15", "close": 125.04, "volume": 6606137.0}, {"date": "2022-09-16", "close": 118.75, "volume": 13704410.0}, {"date": "2022-09-19", "close": 118.78, "volume": 4715382.0}, {"date": "2022-09-20", "close": 116.71, "volume": 5610900.0}, {"date": "2022-09-21", "close": 114.01, "volume": 6898713.0}, {"date": "2022-09-22", "close": 103.72, "volume": 8399410.0}, {"date": "2022-09-23", "close": 101.75, "volume": 6245555.0}, {"date": "2022-09-26", "close": 103.23, "volume": 5278759.0}, {"date": "2022-09-27", "close": 106.37, "volume": 5081006.0}, {"date": "2022-09-28", "close": 110.69, "volume": 4518240.0}, {"date": "2022-09-29", "close": 106.66, "volume": 4264336.0}, {"date": "2022-09-30", "close": 105.04, "volume": 4750577.0}, {"date": "2022-10-03", "close": 105.0, "volume": 6208938.0}, {"date": "2022-10-04", "close": 110.81, "volume": 4834992.0}, {"date": "2022-10-05", "close": 111.76, "volume": 4008655.0}, {"date": "2022-10-06", "close": 111.58, "volume": 3446542.0}, {"date": "2022-10-07", "close": 108.54, "volume": 3352741.0}, {"date": "2022-10-10", "close": 110.99, "volume": 3945173.0}, {"date": "2022-10-11", "close": 106.82, "volume": 5696693.0}, {"date": "2022-10-12", "close": 112.35, "volume": 5547542.0}, {"date": "2022-10-13", "close": 112.65, "volume": 6172480.0}, {"date": "2022-10-14", "close": 109.16, "volume": 5001698.0}, {"date": "2022-10-17", "close": 116.5, "volume": 5423881.0}, {"date": "2022-10-18", "close": 117.94, "volume": 5580013.0}, {"date": "2022-10-19", "close": 116.87, "volume": 3408865.0}, {"date": "2022-10-20", "close": 117.0, "volume": 3962235.0}, {"date": "2022-10-21", "close": 119.95, "volume": 4146060.0}, {"date": "2022-10-24", "close": 116.39, "volume": 4452813.0}, {"date": "2022-10-25", "close": 118.45, "volume": 6278920.0}, {"date": "2022-10-26", "close": 115.31, "volume": 4268449.0}, {"date": "2022-10-27", "close": 112.06, "volume": 4593997.0}, {"date": "2022-10-28", "close": 115.21, "volume": 4757271.0}, {"date": "2022-10-31", "close": 106.91, "volume": 10733820.0}, {"date": "2022-11-01", "close": 109.05, "volume": 15979820.0}, {"date": "2022-11-02", "close": 94.41, "volume": 29191370.0}, {"date": "2022-11-03", "close": 92.02, "volume": 10099300.0}, {"date": "2022-11-04", "close": 96.09, "volume": 9717396.0}, {"date": "2022-11-07", "close": 95.46, "volume": 7972690.0}, {"date": "2022-11-08", "close": 98.9, "volume": 7829381.0}, {"date": "2022-11-09", "close": 95.79, "volume": 4650860.0}, {"date": "2022-11-10", "close": 102.4, "volume": 7343018.0}, {"date": "2022-11-11", "close": 109.57, "volume": 6864381.0}, {"date": "2022-11-14", "close": 105.16, "volume": 4951447.0}, {"date": "2022-11-15", "close": 107.01, "volume": 5357427.0}, {"date": "2022-11-16", "close": 104.43, "volume": 3681831.0}, {"date": "2022-11-17", "close": 99.3, "volume": 5181201.0}, {"date": "2022-11-18", "close": 97.77, "volume": 5913126.0}, {"date": "2022-11-21", "close": 95.71, "volume": 5145740.0}, {"date": "2022-11-22", "close": 95.28, "volume": 5951592.0}, {"date": "2022-11-23", "close": 96.63, "volume": 4337602.0}, {"date": "2022-11-25", "close": 97.67, "volume": 2245116.0}, {"date": "2022-11-28", "close": 95.3, "volume": 5136713.0}, {"date": "2022-11-29", "close": 95.38, "volume": 3694023.0}, {"date": "2022-11-30", "close": 102.14, "volume": 8387537.0}, {"date": "2022-12-01", "close": 101.27, "volume": 5040308.0}, {"date": "2022-12-02", "close": 101.0, "volume": 4128629.0}, {"date": "2022-12-05", "close": 98.51, "volume": 3601549.0}, {"date": "2022-12-06", "close": 93.12, "volume": 8380946.0}, {"date": "2022-12-07", "close": 91.5, "volume": 12640480.0}, {"date": "2022-12-08", "close": 94.83, "volume": 6115721.0}, {"date": "2022-12-09", "close": 94.7, "volume": 4405805.0}, {"date": "2022-12-12", "close": 95.58, "volume": 4664128.0}, {"date": "2022-12-13", "close": 93.34, "volume": 7378926.0}, {"date": "2022-12-14", "close": 93.93, "volume": 6737816.0}, {"date": "2022-12-15", "close": 90.61, "volume": 5331958.0}, {"date": "2022-12-16", "close": 89.57, "volume": 6830248.0}, {"date": "2022-12-19", "close": 85.93, "volume": 4717138.0}, {"date": "2022-12-20", "close": 87.62, "volume": 7325782.0}, {"date": "2022-12-21", "close": 87.07, "volume": 5594786.0}, {"date": "2022-12-22", "close": 84.87, "volume": 5643102.0}, {"date": "2022-12-23", "close": 85.25, "volume": 3057684.0}, {"date": "2022-12-27", "close": 83.49, "volume": 3982410.0}, {"date": "2022-12-28", "close": 82.49, "volume": 4931745.0}, {"date": "2022-12-29", "close": 85.23, "volume": 4031346.0}, {"date": "2022-12-30", "close": 85.5, "volume": 3372534.0}, {"date": "2023-01-03", "close": 84.9, "volume": 3901185.0}, {"date": "2023-01-04", "close": 88.72, "volume": 4817088.0}, {"date": "2023-01-05", "close": 87.71, "volume": 3419036.0}, {"date": "2023-01-06", "close": 88.52, "volume": 4348374.0}, {"date": "2023-01-09", "close": 89.24, "volume": 4319380.0}, {"date": "2023-01-10", "close": 88.54, "volume": 4165610.0}, {"date": "2023-01-11", "close": 94.44, "volume": 7718901.0}, {"date": "2023-01-12", "close": 98.49, "volume": 7695221.0}, {"date": "2023-01-13", "close": 100.37, "volume": 6528993.0}, {"date": "2023-01-17", "close": 101.27, "volume": 5496249.0}, {"date": "2023-01-18", "close": 101.11, "volume": 6062224.0}, {"date": "2023-01-19", "close": 99.1, "volume": 4996747.0}, {"date": "2023-01-20", "close": 101.28, "volume": 5104017.0}, {"date": "2023-01-23", "close": 105.22, "volume": 4442688.0}, {"date": "2023-01-24", "close": 104.13, "volume": 3514662.0}, {"date": "2023-01-25", "close": 104.44, "volume": 5169257.0}, {"date": "2023-01-26", "close": 109.42, "volume": 5196610.0}, {"date": "2023-01-27", "close": 115.94, "volume": 9548495.0}, {"date": "2023-01-30", "close": 109.48, "volume": 5469927.0}, {"date": "2023-01-31", "close": 111.11, "volume": 3867201.0}, {"date": "2023-02-01", "close": 113.99, "volume": 4053605.0}, {"date": "2023-02-02", "close": 118.52, "volume": 7166921.0}, {"date": "2023-02-03", "close": 118.7, "volume": 6130725.0}, {"date": "2023-02-06", "close": 118.35, "volume": 3204147.0}, {"date": "2023-02-07", "close": 119.69, "volume": 4397729.0}, {"date": "2023-02-08", "close": 116.36, "volume": 3605405.0}, {"date": "2023-02-09", "close": 114.94, "volume": 4508691.0}, {"date": "2023-02-10", "close": 108.87, "volume": 6463548.0}, {"date": "2023-02-13", "close": 116.42, "volume": 7657239.0}, {"date": "2023-02-14", "close": 120.87, "volume": 17145030.0}, {"date": "2023-02-15", "close": 137.01, "volume": 32502210.0}, {"date": "2023-02-16", "close": 139.42, "volume": 18705820.0}, {"date": "2023-02-17", "close": 131.6, "volume": 11386740.0}, {"date": "2023-02-21", "close": 128.78, "volume": 6618673.0}, {"date": "2023-02-22", "close": 127.21, "volume": 5758987.0}, {"date": "2023-02-23", "close": 125.52, "volume": 7013484.0}, {"date": "2023-02-24", "close": 122.78, "volume": 5119777.0}, {"date": "2023-02-27", "close": 123.53, "volume": 5011368.0}, {"date": "2023-02-28", "close": 123.28, "volume": 7317099.0}, {"date": "2023-03-01", "close": 120.83, "volume": 4645027.0}, {"date": "2023-03-02", "close": 122.38, "volume": 4089401.0}, {"date": "2023-03-03", "close": 125.73, "volume": 5499352.0}, {"date": "2023-03-06", "close": 126.33, "volume": 5292491.0}, {"date": "2023-03-07", "close": 126.94, "volume": 5590811.0}, {"date": "2023-03-08", "close": 125.0, "volume": 3290816.0}, {"date": "2023-03-09", "close": 119.84, "volume": 6147726.0}, {"date": "2023-03-10", "close": 118.3, "volume": 5254762.0}, {"date": "2023-03-13", "close": 115.96, "volume": 5282014.0}, {"date": "2023-03-14", "close": 116.36, "volume": 5416449.0}, {"date": "2023-03-15", "close": 113.58, "volume": 6305075.0}, {"date": "2023-03-16", "close": 119.99, "volume": 7697232.0}, {"date": "2023-03-17", "close": 118.15, "volume": 5513629.0}, {"date": "2023-03-20", "close": 118.4, "volume": 3997686.0}, {"date": "2023-03-21", "close": 123.69, "volume": 5374445.0}, {"date": "2023-03-22", "close": 121.17, "volume": 3971064.0}, {"date": "2023-03-23", "close": 120.3, "volume": 4028510.0}, {"date": "2023-03-24", "close": 116.92, "volume": 4292384.0}, {"date": "2023-03-27", "close": 117.91, "volume": 2819623.0}, {"date": "2023-03-28", "close": 116.61, "volume": 2941034.0}, {"date": "2023-03-29", "close": 118.8, "volume": 2711505.0}, {"date": "2023-03-30", "close": 122.28, "volume": 5437927.0}, {"date": "2023-03-31", "close": 124.4, "volume": 5533754.0}, {"date": "2023-04-03", "close": 121.46, "volume": 4230612.0}, {"date": "2023-04-04", "close": 118.46, "volume": 3349254.0}, {"date": "2023-04-05", "close": 115.34, "volume": 6737046.0}, {"date": "2023-04-06", "close": 109.69, "volume": 14400100.0}, {"date": "2023-04-10", "close": 112.6, "volume": 5406420.0}, {"date": "2023-04-11", "close": 114.25, "volume": 4845428.0}, {"date": "2023-04-12", "close": 112.42, "volume": 6068699.0}, {"date": "2023-04-13", "close": 113.95, "volume": 3878120.0}, {"date": "2023-04-14", "close": 114.65, "volume": 3415241.0}, {"date": "2023-04-17", "close": 116.17, "volume": 3287076.0}, {"date": "2023-04-18", "close": 119.19, "volume": 7162212.0}, {"date": "2023-04-19", "close": 120.1, "volume": 3309716.0}, {"date": "2023-04-20", "close": 118.4, "volume": 4369652.0}, {"date": "2023-04-21", "close": 115.5, "volume": 7357782.0}, {"date": "2023-04-24", "close": 116.12, "volume": 3240439.0}, {"date": "2023-04-25", "close": 112.505, "volume": 3659730.0}, {"date": "2023-04-26", "close": 113.68, "volume": 3615529.0}, {"date": "2023-04-27", "close": 115.25, "volume": 3870525.0}, {"date": "2023-04-28", "close": 119.67, "volume": 4974339.0}, {"date": "2023-05-01", "close": 121.42, "volume": 4830645.0}, {"date": "2023-05-02", "close": 120.58, "volume": 4861759.0}, {"date": "2023-05-03", "close": 118.86, "volume": 3687660.0}, {"date": "2023-05-04", "close": 117.63, "volume": 4939904.0}, {"date": "2023-05-05", "close": 119.9, "volume": 6624644.0}, {"date": "2023-05-08", "close": 125.65, "volume": 10142900.0}, {"date": "2023-05-09", "close": 127.07, "volume": 15410320.0}, {"date": "2023-05-10", "close": 113.19, "volume": 34191000.0}, {"date": "2023-05-11", "close": 111.2, "volume": 9579405.0}, {"date": "2023-05-12", "close": 105.275, "volume": 14768540.0}, {"date": "2023-05-15", "close": 105.78, "volume": 5422484.0}, {"date": "2023-05-16", "close": 105.41, "volume": 5593052.0}, {"date": "2023-05-17", "close": 108.33, "volume": 6887413.0}, {"date": "2023-05-18", "close": 111.87, "volume": 6945927.0}, {"date": "2023-05-19", "close": 107.38, "volume": 9203689.0}, {"date": "2023-05-22", "close": 109.93, "volume": 7350588.0}, {"date": "2023-05-23", "close": 106.25, "volume": 6498151.0}, {"date": "2023-05-24", "close": 105.71, "volume": 5371655.0}, {"date": "2023-05-25", "close": 104.42, "volume": 4834459.0}, {"date": "2023-05-26", "close": 106.81, "volume": 4680146.0}, {"date": "2023-05-30", "close": 107.19, "volume": 5460117.0}, {"date": "2023-05-31", "close": 109.77, "volume": 10263070.0}, {"date": "2023-06-01", "close": 112.16, "volume": 6644088.0}, {"date": "2023-06-02", "close": 118.06, "volume": 10149970.0}, {"date": "2023-06-05", "close": 115.69, "volume": 8324362.0}, {"date": "2023-06-06", "close": 117.3, "volume": 5025661.0}, {"date": "2023-06-07", "close": 116.55, "volume": 4637584.0}, {"date": "2023-06-08", "close": 115.5, "volume": 4435440.0}, {"date": "2023-06-09", "close": 117.86, "volume": 7430877.0}, {"date": "2023-06-12", "close": 124.59, "volume": 7880981.0}, {"date": "2023-06-13", "close": 124.9, "volume": 5276791.0}, {"date": "2023-06-14", "close": 125.14, "volume": 5696699.0}, {"date": "2023-06-15", "close": 127.85, "volume": 5599370.0}, {"date": "2023-06-16", "close": 128.68, "volume": 6894180.0}, {"date": "2023-06-20", "close": 126.45, "volume": 5384674.0}, {"date": "2023-06-21", "close": 127.46, "volume": 4711852.0}, {"date": "2023-06-22", "close": 127.96, "volume": 3940483.0}, {"date": "2023-06-23", "close": 124.73, "volume": 5799995.0}, {"date": "2023-06-26", "close": 123.13, "volume": 3645763.0}, {"date": "2023-06-27", "close": 127.89, "volume": 4507674.0}, {"date": "2023-06-28", "close": 127.63, "volume": 6130392.0}, {"date": "2023-06-29", "close": 125.1, "volume": 4241977.0}, {"date": "2023-06-30", "close": 128.16, "volume": 4604635.0}, {"date": "2023-07-03", "close": 132.35, "volume": 4996267.0}, {"date": "2023-07-05", "close": 131.69, "volume": 3429919.0}, {"date": "2023-07-06", "close": 128.16, "volume": 3736527.0}, {"date": "2023-07-07", "close": 130.32, "volume": 3149193.0}, {"date": "2023-07-10", "close": 131.71, "volume": 4051952.0}, {"date": "2023-07-11", "close": 137.54, "volume": 10045590.0}, {"date": "2023-07-12", "close": 137.02, "volume": 5583563.0}, {"date": "2023-07-13", "close": 140.09, "volume": 5532320.0}, {"date": "2023-07-14", "close": 143.34, "volume": 6728498.0}, {"date": "2023-07-17", "close": 145.36, "volume": 5755755.0}, {"date": "2023-07-18", "close": 146.53, "volume": 4124895.0}, {"date": "2023-07-19", "close": 145.535, "volume": 4968555.0}, {"date": "2023-07-20", "close": 145.28, "volume": 4246295.0}, {"date": "2023-07-21", "close": 148.77, "volume": 11813010.0}, {"date": "2023-07-24", "close": 147.62, "volume": 4373201.0}, {"date": "2023-07-25", "close": 148.65, "volume": 4121251.0}, {"date": "2023-07-26", "close": 150.17, "volume": 4055506.0}, {"date": "2023-07-27", "close": 148.5, "volume": 5425994.0}, {"date": "2023-07-28", "close": 153.33, "volume": 4164344.0}, {"date": "2023-07-31", "close": 152.19, "volume": 4459756.0}, {"date": "2023-08-01", "close": 148.91, "volume": 4524604.0}, {"date": "2023-08-02", "close": 144.56, "volume": 7030997.0}, {"date": "2023-08-03", "close": 140.88, "volume": 11483820.0}, {"date": "2023-08-04", "close": 140.17, "volume": 8623302.0}, {"date": "2023-08-07", "close": 143.2, "volume": 4079123.0}, {"date": "2023-08-08", "close": 139.55, "volume": 4685767.0}, {"date": "2023-08-09", "close": 137.87, "volume": 3389682.0}, {"date": "2023-08-10", "close": 135.97, "volume": 3437587.0}, {"date": "2023-08-11", "close": 133.68, "volume": 4412738.0}, {"date": "2023-08-14", "close": 133.24, "volume": 3373839.0}, {"date": "2023-08-15", "close": 129.85, "volume": 3970461.0}, {"date": "2023-08-16", "close": 128.83, "volume": 3336853.0}, {"date": "2023-08-17", "close": 127.99, "volume": 3908528.0}, {"date": "2023-08-18", "close": 125.06, "volume": 5963616.0}, {"date": "2023-08-21", "close": 124.0, "volume": 4875979.0}, {"date": "2023-08-22", "close": 127.08, "volume": 4946032.0}, {"date": "2023-08-23", "close": 128.13, "volume": 4605440.0}, {"date": "2023-08-24", "close": 124.72, "volume": 2980820.0}, {"date": "2023-08-25", "close": 125.79, "volume": 2415159.0}, {"date": "2023-08-28", "close": 126.155, "volume": 2348537.0}, {"date": "2023-08-29", "close": 132.25, "volume": 5622866.0}, {"date": "2023-08-30", "close": 130.61, "volume": 4709893.0}, {"date": "2023-08-31", "close": 131.55, "volume": 3860311.0}, {"date": "2023-09-01", "close": 132.69, "volume": 4517786.0}, {"date": "2023-09-05", "close": 142.29, "volume": 21052750.0}, {"date": "2023-09-06", "close": 141.77, "volume": 7114436.0}, {"date": "2023-09-07", "close": 143.27, "volume": 7928238.0}, {"date": "2023-09-08", "close": 145.82, "volume": 9329068.0}, {"date": "2023-09-11", "close": 147.33, "volume": 7178964.0}, {"date": "2023-09-12", "close": 147.5, "volume": 7342691.0}, {"date": "2023-09-13", "close": 144.715, "volume": 7893268.0}, {"date": "2023-09-14", "close": 144.12, "volume": 8365548.0}, {"date": "2023-09-15", "close": 142.75, "volume": 74788470.0}, {"date": "2023-09-18", "close": 142.55, "volume": 7351442.0}, {"date": "2023-09-19", "close": 141.85, "volume": 6675517.0}, {"date": "2023-09-20", "close": 138.01, "volume": 5192076.0}, {"date": "2023-09-21", "close": 132.75, "volume": 8515389.0}, {"date": "2023-09-22", "close": 132.2, "volume": 4279181.0}, {"date": "2023-09-25", "close": 134.14, "volume": 4154503.0}, {"date": "2023-09-26", "close": 132.28, "volume": 4194040.0}, {"date": "2023-09-27", "close": 134.03, "volume": 3771335.0}, {"date": "2023-09-28", "close": 136.47, "volume": 4058877.0}, {"date": "2023-09-29", "close": 137.21, "volume": 4782071.0}, {"date": "2023-10-02", "close": 136.56, "volume": 3489091.0}, {"date": "2023-10-03", "close": 127.73, "volume": 9019737.0}, {"date": "2023-10-04", "close": 127.41, "volume": 5822033.0}, {"date": "2023-10-05", "close": 124.99, "volume": 7630208.0}, {"date": "2023-10-06", "close": 126.36, "volume": 5153662.0}, {"date": "2023-10-09", "close": 127.77, "volume": 5092037.0}, {"date": "2023-10-10", "close": 131.59, "volume": 5114703.0}, {"date": "2023-10-11", "close": 130.0, "volume": 3456474.0}, {"date": "2023-10-12", "close": 125.97, "volume": 4023286.0}, {"date": "2023-10-13", "close": 124.08, "volume": 4929464.0}, {"date": "2023-10-16", "close": 125.19, "volume": 2706050.0}, {"date": "2023-10-17", "close": 125.71, "volume": 3073583.0}, {"date": "2023-10-18", "close": 122.17, "volume": 4098435.0}, {"date": "2023-10-19", "close": 119.97, "volume": 4374408.0}, {"date": "2023-10-20", "close": 116.49, "volume": 6195537.0}, {"date": "2023-10-23", "close": 120.39, "volume": 5442484.0}, {"date": "2023-10-24", "close": 122.01, "volume": 3651605.0}, {"date": "2023-10-25", "close": 118.5, "volume": 4844458.0}, {"date": "2023-10-26", "close": 115.47, "volume": 5217503.0}, {"date": "2023-10-27", "close": 114.09, "volume": 5201552.0}, {"date": "2023-10-30", "close": 116.95, "volume": 5218039.0}, {"date": "2023-10-31", "close": 118.29, "volume": 4647399.0}, {"date": "2023-11-01", "close": 119.47, "volume": 9336533.0}, {"date": "2023-11-02", "close": 115.5, "volume": 14053460.0}, {"date": "2023-11-03", "close": 122.64, "volume": 9020387.0}, {"date": "2023-11-06", "close": 118.17, "volume": 7701997.0}, {"date": "2023-11-07", "close": 121.08, "volume": 5163900.0}, {"date": "2023-11-08", "close": 117.66, "volume": 7813986.0}, {"date": "2023-11-09", "close": 115.52, "volume": 5519622.0}, {"date": "2023-11-10", "close": 118.15, "volume": 4775350.0}, {"date": "2023-11-13", "close": 119.15, "volume": 3408800.0}, {"date": "2023-11-14", "close": 126.68, "volume": 8405215.0}, {"date": "2023-11-15", "close": 128.35, "volume": 6851426.0}, {"date": "2023-11-16", "close": 126.28, "volume": 4177338.0}, {"date": "2023-11-17", "close": 127.15, "volume": 3796137.0}, {"date": "2023-11-20", "close": 129.7, "volume": 4645935.0}, {"date": "2023-11-21", "close": 126.82, "volume": 4587125.0}, {"date": "2023-11-22", "close": 129.04, "volume": 3974609.0}, {"date": "2023-11-24", "close": 128.37, "volume": 2058920.0}, {"date": "2023-11-27", "close": 129.0, "volume": 4408422.0}, {"date": "2023-11-28", "close": 127.56, "volume": 4024433.0}, {"date": "2023-11-29", "close": 126.48, "volume": 4615425.0}, {"date": "2023-11-30", "close": 126.34, "volume": 5956297.0}, {"date": "2023-12-01", "close": 135.02, "volume": 7424812.0}, {"date": "2023-12-04", "close": 133.7, "volume": 5263394.0}, {"date": "2023-12-05", "close": 133.71, "volume": 4202219.0}, {"date": "2023-12-06", "close": 135.31, "volume": 4932046.0}, {"date": "2023-12-07", "close": 139.84, "volume": 7108552.0}, {"date": "2023-12-08", "close": 140.68, "volume": 4411181.0}, {"date": "2023-12-11", "close": 142.91, "volume": 4560543.0}, {"date": "2023-12-12", "close": 140.55, "volume": 6823194.0}, {"date": "2023-12-13", "close": 144.51, "volume": 6673909.0}, {"date": "2023-12-14", "close": 147.26, "volume": 9568622.0}, {"date": "2023-12-15", "close": 146.6, "volume": 8239015.0}, {"date": "2023-12-18", "close": 147.5, "volume": 4175159.0}, {"date": "2023-12-19", "close": 146.91, "volume": 5090432.0}, {"date": "2023-12-20", "close": 141.07, "volume": 5718006.0}, {"date": "2023-12-21", "close": 142.09, "volume": 3318535.0}, {"date": "2023-12-22", "close": 140.8, "volume": 2937363.0}, {"date": "2023-12-26", "close": 138.72, "volume": 4384804.0}, {"date": "2023-12-27", "close": 136.55, "volume": 3989552.0}, {"date": "2023-12-28", "close": 137.0, "volume": 2770816.0}, {"date": "2023-12-29", "close": 136.14, "volume": 3076112.0}, {"date": "2024-01-02", "close": 134.48, "volume": 3485247.0}, {"date": "2024-01-03", "close": 133.42, "volume": 4266614.0}, {"date": "2024-01-04", "close": 133.72, "volume": 4056898.0}, {"date": "2024-01-05", "close": 135.98, "volume": 4006629.0}, {"date": "2024-01-08", "close": 140.08, "volume": 4179708.0}, {"date": "2024-01-09", "close": 139.53, "volume": 3560892.0}, {"date": "2024-01-10", "close": 139.76, "volume": 2492691.0}, {"date": "2024-01-11", "close": 139.45, "volume": 2383518.0}, {"date": "2024-01-12", "close": 137.14, "volume": 2481982.0}, {"date": "2024-01-16", "close": 135.02, "volume": 5514773.0}, {"date": "2024-01-17", "close": 134.98, "volume": 3039656.0}, {"date": "2024-01-18", "close": 137.04, "volume": 5273027.0}, {"date": "2024-01-19", "close": 139.93, "volume": 4089098.0}, {"date": "2024-01-22", "close": 142.01, "volume": 4482914.0}, {"date": "2024-01-23", "close": 142.3, "volume": 3882149.0}, {"date": "2024-01-24", "close": 141.19, "volume": 4857241.0}, {"date": "2024-01-25", "close": 142.11, "volume": 3677549.0}, {"date": "2024-01-26", "close": 149.62, "volume": 11342570.0}, {"date": "2024-01-29", "close": 152.7, "volume": 5316315.0}, {"date": "2024-01-30", "close": 149.44, "volume": 3884021.0}, {"date": "2024-01-31", "close": 144.14, "volume": 4126572.0}, {"date": "2024-02-01", "close": 146.49, "volume": 3416682.0}, {"date": "2024-02-02", "close": 146.55, "volume": 4252797.0}, {"date": "2024-02-05", "close": 144.78, "volume": 3010888.0}, {"date": "2024-02-06", "close": 144.53, "volume": 3697593.0}, {"date": "2024-02-07", "close": 147.55, "volume": 4214118.0}, {"date": "2024-02-08", "close": 150.54, "volume": 3508283.0}, {"date": "2024-02-09", "close": 147.595, "volume": 5006763.0}, {"date": "2024-02-12", "close": 153.8, "volume": 7909487.0}, {"date": "2024-02-13", "close": 150.82, "volume": 11801680.0}, {"date": "2024-02-14", "close": 148.2, "volume": 16021810.0}, {"date": "2024-02-15", "close": 157.69, "volume": 11922990.0}, {"date": "2024-02-16", "close": 152.51, "volume": 6520114.0}, {"date": "2024-02-20", "close": 148.15, "volume": 5229688.0}, {"date": "2024-02-21", "close": 149.24, "volume": 4570787.0}, {"date": "2024-02-22", "close": 155.26, "volume": 6115025.0}, {"date": "2024-02-23", "close": 152.66, "volume": 4851068.0}, {"date": "2024-02-26", "close": 149.27, "volume": 5277943.0}, {"date": "2024-02-27", "close": 152.06, "volume": 4623715.0}, {"date": "2024-02-28", "close": 153.43, "volume": 4329074.0}, {"date": "2024-02-29", "close": 157.47, "volume": 8002291.0}, {"date": "2024-03-01", "close": 159.72, "volume": 5367283.0}, {"date": "2024-03-04", "close": 158.09, "volume": 4403219.0}, {"date": "2024-03-05", "close": 159.33, "volume": 4714293.0}, {"date": "2024-03-06", "close": 163.87, "volume": 5167916.0}, {"date": "2024-03-07", "close": 163.54, "volume": 3810295.0}, {"date": "2024-03-08", "close": 164.91, "volume": 4105743.0}, {"date": "2024-03-11", "close": 162.99, "volume": 3149599.0}, {"date": "2024-03-12", "close": 166.67, "volume": 3945890.0}, {"date": "2024-03-13", "close": 164.76, "volume": 7502821.0}, {"date": "2024-03-14", "close": 166.44, "volume": 5078143.0}, {"date": "2024-03-15", "close": 160.64, "volume": 7153845.0}, {"date": "2024-03-18", "close": 161.86, "volume": 4296942.0}, {"date": "2024-03-19", "close": 161.79, "volume": 3420732.0}, {"date": "2024-03-20", "close": 164.71, "volume": 4766298.0}, {"date": "2024-03-21", "close": 168.18, "volume": 5986505.0}, {"date": "2024-03-22", "close": 167.86, "volume": 2837023.0}, {"date": "2024-03-25", "close": 167.99, "volume": 3216070.0}, {"date": "2024-03-26", "close": 167.39, "volume": 2747663.0}, {"date": "2024-03-27", "close": 166.41, "volume": 3921949.0}, {"date": "2024-03-28", "close": 164.96, "volume": 3415958.0}, {"date": "2024-04-01", "close": 163.37, "volume": 2496282.0}, {"date": "2024-04-02", "close": 160.11, "volume": 4000867.0}, {"date": "2024-04-03", "close": 159.34, "volume": 2288078.0}, {"date": "2024-04-04", "close": 158.84, "volume": 3539700.0}, {"date": "2024-04-05", "close": 161.77, "volume": 2225889.0}, {"date": "2024-04-08", "close": 160.27, "volume": 2299005.0}, {"date": "2024-04-09", "close": 162.66, "volume": 2290960.0}, {"date": "2024-04-10", "close": 160.28, "volume": 2478757.0}, {"date": "2024-04-11", "close": 165.42, "volume": 3580302.0}, {"date": "2024-04-12", "close": 159.37, "volume": 3700504.0}, {"date": "2024-04-15", "close": 155.6, "volume": 3723317.0}, {"date": "2024-04-16", "close": 156.66, "volume": 2728607.0}, {"date": "2024-04-17", "close": 158.37, "volume": 3905042.0}, {"date": "2024-04-18", "close": 160.1, "volume": 3930357.0}, {"date": "2024-04-19", "close": 155.01, "volume": 3904759.0}, {"date": "2024-04-22", "close": 156.61, "volume": 3029952.0}, {"date": "2024-04-23", "close": 160.95, "volume": 3455413.0}, {"date": "2024-04-24", "close": 162.84, "volume": 3854493.0}, {"date": "2024-04-25", "close": 163.01, "volume": 2401828.0}, {"date": "2024-04-26", "close": 164.23, "volume": 2821077.0}, {"date": "2024-04-29", "close": 162.25, "volume": 2312554.0}, {"date": "2024-04-30", "close": 158.57, "volume": 3017911.0}, {"date": "2024-05-01", "close": 156.16, "volume": 2752108.0}, {"date": "2024-05-02", "close": 158.33, "volume": 4778430.0}, {"date": "2024-05-03", "close": 159.71, "volume": 4529908.0}, {"date": "2024-05-06", "close": 162.0, "volume": 2912176.0}, {"date": "2024-05-07", "close": 159.81, "volume": 2916232.0}, {"date": "2024-05-08", "close": 157.9, "volume": 8236465.0}, {"date": "2024-05-09", "close": 147.05, "volume": 14802560.0}, {"date": "2024-05-10", "close": 146.32, "volume": 5524840.0}, {"date": "2024-05-13", "close": 149.13, "volume": 5647508.0}, {"date": "2024-05-14", "close": 146.7, "volume": 4167440.0}, {"date": "2024-05-15", "close": 145.8, "volume": 5996014.0}, {"date": "2024-05-16", "close": 147.19, "volume": 3827765.0}, {"date": "2024-05-17", "close": 145.66, "volume": 3279035.0}, {"date": "2024-05-20", "close": 146.37, "volume": 3747439.0}, {"date": "2024-05-21", "close": 144.1, "volume": 4484983.0}, {"date": "2024-05-22", "close": 142.71, "volume": 3190821.0}, {"date": "2024-05-23", "close": 141.04, "volume": 3900851.0}, {"date": "2024-05-24", "close": 144.47, "volume": 4497760.0}, {"date": "2024-05-28", "close": 147.01, "volume": 5741611.0}, {"date": "2024-05-29", "close": 146.61, "volume": 2570900.0}, {"date": "2024-05-30", "close": 145.52, "volume": 3576681.0}, {"date": "2024-05-31", "close": 144.93, "volume": 3778585.0}, {"date": "2024-06-03", "close": 146.25, "volume": 3843406.0}, {"date": "2024-06-04", "close": 147.08, "volume": 3048535.0}, {"date": "2024-06-05", "close": 145.78, "volume": 3121512.0}, {"date": "2024-06-06", "close": 147.0, "volume": 3463102.0}, {"date": "2024-06-07", "close": 146.66, "volume": 2595555.0}, {"date": "2024-06-10", "close": 148.07, "volume": 3080317.0}, {"date": "2024-06-11", "close": 147.75, "volume": 3285755.0}, {"date": "2024-06-12", "close": 149.32, "volume": 3579847.0}, {"date": "2024-06-13", "close": 146.1, "volume": 4450397.0}, {"date": "2024-06-14", "close": 145.97, "volume": 2754612.0}, {"date": "2024-06-17", "close": 149.5, "volume": 5158771.0}, {"date": "2024-06-18", "close": 147.29, "volume": 3316730.0}, {"date": "2024-06-20", "close": 147.88, "volume": 2874248.0}, {"date": "2024-06-21", "close": 149.57, "volume": 7648402.0}, {"date": "2024-06-24", "close": 148.39, "volume": 4530892.0}, {"date": "2024-06-25", "close": 150.91, "volume": 5008296.0}, {"date": "2024-06-26", "close": 150.0, "volume": 3797877.0}, {"date": "2024-06-27", "close": 151.61, "volume": 3588639.0}, {"date": "2024-06-28", "close": 151.63, "volume": 3842498.0}, {"date": "2024-07-01", "close": 151.63, "volume": 2904962.0}, {"date": "2024-07-02", "close": 154.34, "volume": 3526073.0}, {"date": "2024-07-03", "close": 152.73, "volume": 1725631.0}, {"date": "2024-07-05", "close": 152.5, "volume": 3836132.0}, {"date": "2024-07-08", "close": 151.96, "volume": 3228334.0}, {"date": "2024-07-09", "close": 152.45, "volume": 4329182.0}, {"date": "2024-07-10", "close": 151.84, "volume": 3263527.0}, {"date": "2024-07-11", "close": 146.0, "volume": 6289510.0}, {"date": "2024-07-12", "close": 146.78, "volume": 2923457.0}, {"date": "2024-07-15", "close": 147.22, "volume": 3546065.0}, {"date": "2024-07-16", "close": 151.26, "volume": 4079268.0}, {"date": "2024-07-17", "close": 148.0, "volume": 3242315.0}, {"date": "2024-07-18", "close": 146.88, "volume": 3593705.0}, {"date": "2024-07-19", "close": 147.99, "volume": 3131618.0}, {"date": "2024-07-22", "close": 150.18, "volume": 3672064.0}, {"date": "2024-07-23", "close": 148.75, "volume": 2676905.0}, {"date": "2024-07-24", "close": 144.23, "volume": 5461901.0}, {"date": "2024-07-25", "close": 140.03, "volume": 5626549.0}, {"date": "2024-07-26", "close": 140.1, "volume": 5101418.0}, {"date": "2024-07-29", "close": 140.29, "volume": 2723157.0}, {"date": "2024-07-30", "close": 138.99, "volume": 2996153.0}, {"date": "2024-07-31", "close": 139.56, "volume": 3331392.0}, {"date": "2024-08-01", "close": 135.09, "volume": 5166851.0}, {"date": "2024-08-02", "close": 128.23, "volume": 7745494.0}, {"date": "2024-08-05", "close": 125.31, "volume": 7521889.0}, {"date": "2024-08-06", "close": 130.47, "volume": 11148440.0}, {"date": "2024-08-07", "close": 113.01, "volume": 29027860.0}, {"date": "2024-08-08", "close": 114.64, "volume": 8006214.0}, {"date": "2024-08-09", "close": 115.08, "volume": 4764351.0}, {"date": "2024-08-12", "close": 113.62, "volume": 3980998.0}, {"date": "2024-08-13", "close": 116.9, "volume": 4662047.0}, {"date": "2024-08-14", "close": 116.24, "volume": 3504796.0}, {"date": "2024-08-15", "close": 118.88, "volume": 5266295.0}, {"date": "2024-08-16", "close": 116.31, "volume": 4592024.0}, {"date": "2024-08-19", "close": 119.14, "volume": 4184729.0}, {"date": "2024-08-20", "close": 117.38, "volume": 3940048.0}, {"date": "2024-08-21", "close": 117.68, "volume": 5028525.0}, {"date": "2024-08-22", "close": 115.45, "volume": 4875497.0}, {"date": "2024-08-23", "close": 116.85, "volume": 4998414.0}, {"date": "2024-08-26", "close": 115.71, "volume": 4948158.0}, {"date": "2024-08-27", "close": 116.74, "volume": 3457429.0}, {"date": "2024-08-28", "close": 117.53, "volume": 3463705.0}, {"date": "2024-08-29", "close": 116.6, "volume": 3330982.0}, {"date": "2024-08-30", "close": 117.31, "volume": 3279531.0}, {"date": "2024-09-03", "close": 114.98, "volume": 4678840.0}, {"date": "2024-09-04", "close": 115.21, "volume": 3281564.0}, {"date": "2024-09-05", "close": 116.16, "volume": 3593436.0}, {"date": "2024-09-06", "close": 114.28, "volume": 4072379.0}, {"date": "2024-09-09", "close": 116.36, "volume": 4178558.0}, {"date": "2024-09-10", "close": 115.12, "volume": 4080373.0}, {"date": "2024-09-11", "close": 115.96, "volume": 3644976.0}, {"date": "2024-09-12", "close": 117.36, "volume": 3076184.0}, {"date": "2024-09-13", "close": 117.75, "volume": 3514203.0}, {"date": "2024-09-16", "close": 117.55, "volume": 3229853.0}, {"date": "2024-09-17", "close": 122.12, "volume": 6323569.0}, {"date": "2024-09-18", "close": 122.42, "volume": 3861293.0}, {"date": "2024-09-19", "close": 128.75, "volume": 7691622.0}, {"date": "2024-09-20", "close": 131.18, "volume": 12476320.0}, {"date": "2024-09-23", "close": 129.03, "volume": 3682591.0}, {"date": "2024-09-24", "close": 131.48, "volume": 4189105.0}, {"date": "2024-09-25", "close": 130.71, "volume": 2310696.0}, {"date": "2024-09-26", "close": 129.25, "volume": 3825948.0}, {"date": "2024-09-27", "close": 128.25, "volume": 2525697.0}, {"date": "2024-09-30", "close": 126.81, "volume": 3810992.0}, {"date": "2024-10-01", "close": 125.47, "volume": 3895531.0}, {"date": "2024-10-02", "close": 126.18, "volume": 2707663.0}, {"date": "2024-10-03", "close": 125.29, "volume": 2246999.0}, {"date": "2024-10-04", "close": 129.85, "volume": 2988440.0}, {"date": "2024-10-07", "close": 130.23, "volume": 2847769.0}, {"date": "2024-10-08", "close": 132.5, "volume": 3304421.0}, {"date": "2024-10-09", "close": 135.49, "volume": 3731800.0}, {"date": "2024-10-10", "close": 132.81, "volume": 3060026.0}, {"date": "2024-10-11", "close": 134.4, "volume": 2714747.0}, {"date": "2024-10-14", "close": 134.79, "volume": 2313963.0}, {"date": "2024-10-15", "close": 133.27, "volume": 3502678.0}, {"date": "2024-10-16", "close": 135.15, "volume": 3691540.0}, {"date": "2024-10-17", "close": 136.02, "volume": 3813990.0}, {"date": "2024-10-18", "close": 136.45, "volume": 2391131.0}, {"date": "2024-10-21", "close": 137.19, "volume": 2900530.0}, {"date": "2024-10-22", "close": 135.59, "volume": 2408385.0}, {"date": "2024-10-23", "close": 131.92, "volume": 3444561.0}, {"date": "2024-10-24", "close": 132.75, "volume": 2678040.0}, {"date": "2024-10-25", "close": 134.58, "volume": 2552060.0}, {"date": "2024-10-28", "close": 135.78, "volume": 3260682.0}, {"date": "2024-10-29", "close": 137.78, "volume": 2871886.0}, {"date": "2024-10-30", "close": 136.5, "volume": 3010462.0}, {"date": "2024-10-31", "close": 134.79, "volume": 5049074.0}, {"date": "2024-11-01", "close": 136.46, "volume": 3707590.0}, {"date": "2024-11-04", "close": 136.87, "volume": 2459746.0}, {"date": "2024-11-05", "close": 137.82, "volume": 4989187.0}, {"date": "2024-11-06", "close": 140.91, "volume": 5110922.0}, {"date": "2024-11-07", "close": 147.37, "volume": 11988900.0}, {"date": "2024-11-08", "close": 134.61, "volume": 19189000.0}, {"date": "2024-11-11", "close": 137.4, "volume": 6535059.0}, {"date": "2024-11-12", "close": 133.2, "volume": 6903453.0}, {"date": "2024-11-13", "close": 132.76, "volume": 4922621.0}, {"date": "2024-11-14", "close": 134.56, "volume": 4777628.0}, {"date": "2024-11-15", "close": 132.5, "volume": 4798719.0}, {"date": "2024-11-18", "close": 132.19, "volume": 4511595.0}, {"date": "2024-11-19", "close": 131.44, "volume": 5172381.0}, {"date": "2024-11-20", "close": 135.25, "volume": 5537419.0}, {"date": "2024-11-21", "close": 133.26, "volume": 4061137.0}, {"date": "2024-11-22", "close": 137.34, "volume": 6301099.0}, {"date": "2024-11-25", "close": 140.93, "volume": 7930535.0}, {"date": "2024-11-26", "close": 139.67, "volume": 3228419.0}, {"date": "2024-11-27", "close": 138.28, "volume": 2657033.0}, {"date": "2024-11-29", "close": 136.11, "volume": 2664219.0}, {"date": "2024-12-02", "close": 137.49, "volume": 3608673.0}, {"date": "2024-12-03", "close": 137.46, "volume": 4681376.0}, {"date": "2024-12-04", "close": 139.07, "volume": 3893417.0}, {"date": "2024-12-05", "close": 136.32, "volume": 6174926.0}, {"date": "2024-12-06", "close": 136.92, "volume": 4295842.0}, {"date": "2024-12-09", "close": 137.27, "volume": 3648659.0}, {"date": "2024-12-10", "close": 138.3, "volume": 4777826.0}, {"date": "2024-12-11", "close": 138.84, "volume": 4096469.0}, {"date": "2024-12-12", "close": 137.47, "volume": 4254067.0}, {"date": "2024-12-13", "close": 130.95, "volume": 5288524.0}, {"date": "2024-12-16", "close": 132.2, "volume": 4136299.0}, {"date": "2024-12-17", "close": 132.24, "volume": 3126163.0}, {"date": "2024-12-18", "close": 127.54, "volume": 4236662.0}, {"date": "2024-12-19", "close": 129.35, "volume": 4745008.0}, {"date": "2024-12-20", "close": 134.21, "volume": 15471730.0}, {"date": "2024-12-23", "close": 134.52, "volume": 4728474.0}, {"date": "2024-12-24", "close": 134.99, "volume": 1677060.0}, {"date": "2024-12-26", "close": 135.32, "volume": 2067513.0}, {"date": "2024-12-27", "close": 133.385, "volume": 2650366.0}, {"date": "2024-12-30", "close": 131.81, "volume": 2458835.0}, {"date": "2024-12-31", "close": 131.41, "volume": 2312564.0}, {"date": "2025-01-02", "close": 131.48, "volume": 2606269.0}, {"date": "2025-01-03", "close": 135.71, "volume": 3607355.0}, {"date": "2025-01-06", "close": 135.2, "volume": 4174471.0}, {"date": "2025-01-07", "close": 131.29, "volume": 4290458.0}, {"date": "2025-01-08", "close": 130.8, "volume": 3204678.0}, {"date": "2025-01-10", "close": 129.63, "volume": 4325415.0}, {"date": "2025-01-13", "close": 128.85, "volume": 3510639.0}, {"date": "2025-01-14", "close": 127.6, "volume": 3999323.0}, {"date": "2025-01-15", "close": 132.52, "volume": 3732921.0}, {"date": "2025-01-16", "close": 132.16, "volume": 2904932.0}, {"date": "2025-01-17", "close": 135.12, "volume": 3751223.0}, {"date": "2025-01-21", "close": 133.07, "volume": 5396777.0}, {"date": "2025-01-22", "close": 132.5, "volume": 5028540.0}, {"date": "2025-01-23", "close": 133.24, "volume": 3968199.0}, {"date": "2025-01-24", "close": 127.09, "volume": 6966883.0}, {"date": "2025-01-27", "close": 128.96, "volume": 4806967.0}, {"date": "2025-01-28", "close": 131.05, "volume": 5929900.0}, {"date": "2025-01-29", "close": 132.58, "volume": 3627926.0}, {"date": "2025-01-30", "close": 131.79, "volume": 2440541.0}, {"date": "2025-01-31", "close": 131.17, "volume": 3047116.0}, {"date": "2025-02-03", "close": 129.78, "volume": 2745002.0}, {"date": "2025-02-04", "close": 130.74, "volume": 2687169.0}, {"date": "2025-02-05", "close": 129.6, "volume": 3001069.0}, {"date": "2025-02-06", "close": 132.57, "volume": 3704352.0}, {"date": "2025-02-07", "close": 134.98, "volume": 5933237.0}, {"date": "2025-02-10", "close": 135.24, "volume": 4760053.0}, {"date": "2025-02-11", "close": 134.52, "volume": 4042978.0}, {"date": "2025-02-12", "close": 140.52, "volume": 6147194.0}, {"date": "2025-02-13", "close": 141.04, "volume": 12745330.0}, {"date": "2025-02-14", "close": 161.42, "volume": 21649320.0}, {"date": "2025-02-18", "close": 160.6, "volume": 8144501.0}, {"date": "2025-02-19", "close": 157.98, "volume": 6906074.0}, {"date": "2025-02-20", "close": 155.31, "volume": 5099655.0}, {"date": "2025-02-21", "close": 146.07, "volume": 7356423.0}, {"date": "2025-02-24", "close": 144.82, "volume": 4478917.0}, {"date": "2025-02-25", "close": 141.55, "volume": 6189194.0}, {"date": "2025-02-26", "close": 144.03, "volume": 2910748.0}, {"date": "2025-02-27", "close": 139.45, "volume": 4411760.0}, {"date": "2025-02-28", "close": 138.87, "volume": 6253063.0}, {"date": "2025-03-03", "close": 140.98, "volume": 6688879.0}, {"date": "2025-03-04", "close": 141.42, "volume": 4799516.0}, {"date": "2025-03-05", "close": 142.58, "volume": 3881642.0}, {"date": "2025-03-06", "close": 134.77, "volume": 5924270.0}, {"date": "2025-03-07", "close": 134.39, "volume": 5616851.0}, {"date": "2025-03-10", "close": 132.15, "volume": 7493002.0}, {"date": "2025-03-11", "close": 125.44, "volume": 9318416.0}, {"date": "2025-03-12", "close": 126.55, "volume": 4834071.0}, {"date": "2025-03-13", "close": 119.38, "volume": 7669670.0}, {"date": "2025-03-14", "close": 122.86, "volume": 4418189.0}, {"date": "2025-03-17", "close": 126.94, "volume": 5266169.0}, {"date": "2025-03-18", "close": 124.56, "volume": 3918026.0}, {"date": "2025-03-19", "close": 126.0, "volume": 4353075.0}, {"date": "2025-03-20", "close": 126.15, "volume": 3260630.0}, {"date": "2025-03-21", "close": 128.8, "volume": 8704602.0}, {"date": "2025-03-24", "close": 129.82, "volume": 3706638.0}, {"date": "2025-03-25", "close": 129.88, "volume": 4362943.0}, {"date": "2025-03-26", "close": 128.64, "volume": 3504665.0}, {"date": "2025-03-27", "close": 125.65, "volume": 4904488.0}, {"date": "2025-03-28", "close": 120.69, "volume": 3997126.0}, {"date": "2025-03-31", "close": 119.46, "volume": 7090262.0}, {"date": "2025-04-01", "close": 121.18, "volume": 3916445.0}, {"date": "2025-04-02", "close": 122.8, "volume": 5184821.0}, {"date": "2025-04-03", "close": 113.97, "volume": 7950574.0}, {"date": "2025-04-04", "close": 106.66, "volume": 10259900.0}, {"date": "2025-04-07", "close": 106.3, "volume": 9975609.0}, {"date": "2025-04-08", "close": 105.69, "volume": 7661500.0}, {"date": "2025-04-09", "close": 121.32, "volume": 12840720.0}, {"date": "2025-04-10", "close": 113.91, "volume": 6929590.0}, {"date": "2025-04-11", "close": 114.54, "volume": 4817600.0}, {"date": "2025-04-14", "close": 113.22, "volume": 4338183.0}, {"date": "2025-04-15", "close": 114.64, "volume": 5182448.0}, {"date": "2025-04-16", "close": 112.64, "volume": 5026557.0}, {"date": "2025-04-17", "close": 112.7, "volume": 4454738.0}, {"date": "2025-04-21", "close": 111.61, "volume": 5695003.0}, {"date": "2025-04-22", "close": 114.91, "volume": 4827240.0}, {"date": "2025-04-23", "close": 118.28, "volume": 5183356.0}, {"date": "2025-04-24", "close": 121.71, "volume": 3690309.0}, {"date": "2025-04-25", "close": 122.51, "volume": 2905028.0}, {"date": "2025-04-28", "close": 123.3, "volume": 5608777.0}, {"date": "2025-04-29", "close": 125.49, "volume": 6525371.0}, {"date": "2025-04-30", "close": 121.92, "volume": 7534188.0}, {"date": "2025-05-01", "close": 124.01, "volume": 9431762.0}, {"date": "2025-05-02", "close": 125.26, "volume": 11301620.0}, {"date": "2025-05-05", "close": 124.89, "volume": 6761722.0}, {"date": "2025-05-06", "close": 121.67, "volume": 5229296.0}, {"date": "2025-05-07", "close": 123.12, "volume": 3424249.0}, {"date": "2025-05-08", "close": 126.39, "volume": 3819882.0}, {"date": "2025-05-09", "close": 127.04, "volume": 6145152.0}, {"date": "2025-05-12", "close": 134.21, "volume": 7198291.0}, {"date": "2025-05-13", "close": 138.05, "volume": 6890732.0}, {"date": "2025-05-14", "close": 137.45, "volume": 6148712.0}, {"date": "2025-05-15", "close": 136.79, "volume": 3463732.0}, {"date": "2025-05-16", "close": 138.0, "volume": 3690187.0}, {"date": "2025-05-19", "close": 136.6, "volume": 4904672.0}, {"date": "2025-05-20", "close": 132.13, "volume": 6607933.0}, {"date": "2025-05-21", "close": 127.52, "volume": 6687377.0}, {"date": "2025-05-22", "close": 127.65, "volume": 6451798.0}, {"date": "2025-05-23", "close": 126.72, "volume": 4371484.0}, {"date": "2025-05-27", "close": 129.4, "volume": 7243763.0}, {"date": "2025-05-28", "close": 128.67, "volume": 4752224.0}, {"date": "2025-05-29", "close": 128.36, "volume": 4681055.0}, {"date": "2025-05-30", "close": 129.0, "volume": 9562946.0}, {"date": "2025-06-02", "close": 129.62, "volume": 5223064.0}, {"date": "2025-06-03", "close": 132.9, "volume": 5809271.0}, {"date": "2025-06-04", "close": 133.51, "volume": 4501382.0}, {"date": "2025-06-05", "close": 137.29, "volume": 5859127.0}, {"date": "2025-06-06", "close": 140.64, "volume": 9053459.0}, {"date": "2025-06-09", "close": 139.01, "volume": 3989978.0}, {"date": "2025-06-10", "close": 138.56, "volume": 4138000.0}, {"date": "2025-06-11", "close": 138.06, "volume": 4020440.0}, {"date": "2025-06-12", "close": 138.81, "volume": 3460997.0}, {"date": "2025-06-13", "close": 135.54, "volume": 5091140.0}, {"date": "2025-06-16", "close": 137.21, "volume": 3406824.0}, {"date": "2025-06-17", "close": 133.37, "volume": 4773781.0}, {"date": "2025-06-18", "close": 132.17, "volume": 3702457.0}, {"date": "2025-06-20", "close": 131.73, "volume": 7967985.0}, {"date": "2025-06-23", "close": 130.53, "volume": 4250158.0}, {"date": "2025-06-24", "close": 132.15, "volume": 5045554.0}, {"date": "2025-06-25", "close": 129.67, "volume": 3765553.0}, {"date": "2025-06-26", "close": 133.72, "volume": 5138316.0}, {"date": "2025-06-27", "close": 134.52, "volume": 4930553.0}, {"date": "2025-06-30", "close": 132.34, "volume": 3666177.0}, {"date": "2025-07-01", "close": 135.41, "volume": 3919565.0}, {"date": "2025-07-02", "close": 135.39, "volume": 2668019.0}, {"date": "2025-07-03", "close": 136.49, "volume": 2628584.0}, {"date": "2025-07-07", "close": 137.0, "volume": 3550438.0}, {"date": "2025-07-08", "close": 136.99, "volume": 3144542.0}, {"date": "2025-07-09", "close": 136.85, "volume": 4311327.0}, {"date": "2025-07-10", "close": 137.0, "volume": 4934019.0}, {"date": "2025-07-11", "close": 135.35, "volume": 3123574.0}, {"date": "2025-07-14", "close": 138.57, "volume": 4574983.0}, {"date": "2025-07-15", "close": 136.54, "volume": 3315550.0}, {"date": "2025-07-16", "close": 136.71, "volume": 3319660.0}, {"date": "2025-07-17", "close": 139.3, "volume": 3495943.0}, {"date": "2025-07-18", "close": 139.34, "volume": 2983076.0}, {"date": "2025-07-21", "close": 138.07, "volume": 2697580.0}, {"date": "2025-07-22", "close": 139.43, "volume": 2787224.0}, {"date": "2025-07-23", "close": 139.83, "volume": 3003828.0}, {"date": "2025-07-24", "close": 141.62, "volume": 3067742.0}, {"date": "2025-07-25", "close": 141.31, "volume": 2499368.0}, {"date": "2025-07-28", "close": 142.16, "volume": 2808615.0}, {"date": "2025-07-29", "close": 136.84, "volume": 4082808.0}, {"date": "2025-07-30", "close": 134.75, "volume": 3502159.0}, {"date": "2025-07-31", "close": 132.41, "volume": 3876548.0}, {"date": "2025-08-01", "close": 128.02, "volume": 5100383.0}, {"date": "2025-08-04", "close": 130.96, "volume": 5277192.0}, {"date": "2025-08-05", "close": 129.96, "volume": 7679968.0}, {"date": "2025-08-06", "close": 130.5, "volume": 11212810.0}, {"date": "2025-08-07", "close": 120.03, "volume": 17502060.0}, {"date": "2025-08-08", "close": 121.02, "volume": 5791263.0}, {"date": "2025-08-11", "close": 118.3, "volume": 6577841.0}, {"date": "2025-08-12", "close": 121.61, "volume": 6291042.0}, {"date": "2025-08-13", "close": 124.55, "volume": 6651486.0}, {"date": "2025-08-14", "close": 124.64, "volume": 4706944.0}, {"date": "2025-08-15", "close": 125.1, "volume": 4309834.0}, {"date": "2025-08-18", "close": 125.49, "volume": 3985329.0}, {"date": "2025-08-19", "close": 126.0, "volume": 3739757.0}, {"date": "2025-08-20", "close": 124.96, "volume": 4097880.0}, {"date": "2025-08-21", "close": 126.43, "volume": 3115793.0}, {"date": "2025-08-22", "close": 129.92, "volume": 4563120.0}, {"date": "2025-08-25", "close": 128.15, "volume": 2960456.0}, {"date": "2025-08-26", "close": 126.89, "volume": 4355456.0}, {"date": "2025-08-27", "close": 129.85, "volume": 3830632.0}, {"date": "2025-08-28", "close": 130.46, "volume": 3657057.0}, {"date": "2025-08-29", "close": 130.53, "volume": 4159392.0}, {"date": "2025-09-02", "close": 127.59, "volume": 4195459.0}, {"date": "2025-09-03", "close": 124.9, "volume": 6267199.0}, {"date": "2025-09-04", "close": 125.37, "volume": 6194499.0}, {"date": "2025-09-05", "close": 123.81, "volume": 4327197.0}, {"date": "2025-09-08", "close": 124.62, "volume": 4765180.0}, {"date": "2025-09-09", "close": 123.81, "volume": 3607594.0}, {"date": "2025-09-10", "close": 123.41, "volume": 4772621.0}, {"date": "2025-09-11", "close": 123.05, "volume": 5241465.0}, {"date": "2025-09-12", "close": 122.55, "volume": 5263923.0}, {"date": "2025-09-15", "close": 120.37, "volume": 7060401.0}, {"date": "2025-09-16", "close": 121.66, "volume": 5072217.0}, {"date": "2025-09-17", "close": 123.2, "volume": 4973260.0}, {"date": "2025-09-18", "close": 125.47, "volume": 4235741.0}, {"date": "2025-09-19", "close": 127.04, "volume": 9144270.0}, {"date": "2025-09-22", "close": 125.44, "volume": 5591124.0}, {"date": "2025-09-23", "close": 123.5, "volume": 5634711.0}, {"date": "2025-09-24", "close": 123.08, "volume": 4060490.0}, {"date": "2025-09-25", "close": 121.75, "volume": 3631968.0}, {"date": "2025-09-26", "close": 123.7, "volume": 2899605.0}, {"date": "2025-09-29", "close": 122.92, "volume": 3874669.0}, {"date": "2025-09-30", "close": 121.42, "volume": 3730456.0}, {"date": "2025-10-01", "close": 122.32, "volume": 3443702.0}, {"date": "2025-10-02", "close": 121.49, "volume": 4562181.0}, {"date": "2025-10-03", "close": 120.22, "volume": 5911349.0}, {"date": "2025-10-06", "close": 120.35, "volume": 5474253.0}, {"date": "2025-10-07", "close": 119.85, "volume": 4415874.0}, {"date": "2025-10-08", "close": 119.99, "volume": 4407384.0}, {"date": "2025-10-09", "close": 120.15, "volume": 3415243.0}, {"date": "2025-10-10", "close": 118.19, "volume": 5107060.0}, {"date": "2025-10-13", "close": 118.86, "volume": 3344832.0}, {"date": "2025-10-14", "close": 122.89, "volume": 6171640.0}, {"date": "2025-10-15", "close": 124.26, "volume": 5677933.0}, {"date": "2025-10-16", "close": 122.89, "volume": 5254222.0}, {"date": "2025-10-17", "close": 125.91, "volume": 4479100.0}, {"date": "2025-10-20", "close": 127.21, "volume": 3977111.0}, {"date": "2025-10-21", "close": 128.56, "volume": 3331492.0}, {"date": "2025-10-22", "close": 127.5, "volume": 3292727.0}, {"date": "2025-10-23", "close": 127.35, "volume": 3239443.0}, {"date": "2025-10-24", "close": 127.99, "volume": 3344365.0}, {"date": "2025-10-27", "close": 129.07, "volume": 3838994.0}, {"date": "2025-10-28", "close": 128.01, "volume": 4463174.0}, {"date": "2025-10-29", "close": 126.48, "volume": 5102906.0}, {"date": "2025-10-30", "close": 126.34, "volume": 4013366.0}, {"date": "2025-10-31", "close": 126.54, "volume": 3481550.0}, {"date": "2025-11-03", "close": 126.8, "volume": 4053762.0}, {"date": "2025-11-04", "close": 122.35, "volume": 5967308.0}, {"date": "2025-11-05", "close": 122.5, "volume": 4580421.0}, {"date": "2025-11-06", "close": 120.53, "volume": 9853439.0}, {"date": "2025-11-07", "close": 120.88, "volume": 11755950.0}, {"date": "2025-11-10", "close": 120.2, "volume": 7481669.0}, {"date": "2025-11-11", "close": 122.53, "volume": 4425011.0}, {"date": "2025-11-12", "close": 121.69, "volume": 3713821.0}, {"date": "2025-11-13", "close": 121.19, "volume": 3715970.0}, {"date": "2025-11-14", "close": 122.02, "volume": 4119734.0}, {"date": "2025-11-17", "close": 117.6, "volume": 5187054.0}, {"date": "2025-11-18", "close": 115.42, "volume": 5547169.0}, {"date": "2025-11-19", "close": 114.44, "volume": 4516081.0}, {"date": "2025-11-20", "close": 111.54, "volume": 7206680.0}, {"date": "2025-11-21", "close": 114.26, "volume": 6866157.0}, {"date": "2025-11-24", "close": 114.41, "volume": 6476412.0}, {"date": "2025-11-25", "close": 118.56, "volume": 7731122.0}, {"date": "2025-11-26", "close": 116.74, "volume": 5112234.0}, {"date": "2025-11-28", "close": 116.99, "volume": 2522283.0}, {"date": "2025-12-01", "close": 118.8, "volume": 4713156.0}, {"date": "2025-12-02", "close": 118.5, "volume": 6681480.0}, {"date": "2025-12-03", "close": 120.13, "volume": 5485468.0}, {"date": "2025-12-04", "close": 120.82, "volume": 4024055.0}, {"date": "2025-12-05", "close": 124.32, "volume": 3962329.0}, {"date": "2025-12-08", "close": 122.01, "volume": 4030344.0}, {"date": "2025-12-09", "close": 125.39, "volume": 3609041.0}, {"date": "2025-12-10", "close": 127.57, "volume": 4731221.0}, {"date": "2025-12-11", "close": 128.0, "volume": 5075704.0}, {"date": "2025-12-12", "close": 128.39, "volume": 3581154.0}, {"date": "2025-12-15", "close": 131.81, "volume": 5518099.0}, {"date": "2025-12-16", "close": 132.01, "volume": 4390926.0}, {"date": "2025-12-17", "close": 133.78, "volume": 6158389.0}, {"date": "2025-12-18", "close": 133.99, "volume": 4257799.0}, {"date": "2025-12-19", "close": 135.28, "volume": 10530750.0}, {"date": "2025-12-22", "close": 136.95, "volume": 5568207.0}, {"date": "2025-12-23", "close": 136.49, "volume": 3464822.0}, {"date": "2025-12-24", "close": 136.78, "volume": 1457175.0}, {"date": "2025-12-26", "close": 136.82, "volume": 1776009.0}, {"date": "2025-12-29", "close": 136.62, "volume": 2773301.0}, {"date": "2025-12-30", "close": 136.91, "volume": 2406200.0}, {"date": "2025-12-31", "close": 135.72, "volume": 2188111.0}, {"date": "2026-01-02", "close": 133.01, "volume": 3863838.0}, {"date": "2026-01-05", "close": 135.87, "volume": 4336138.0}, {"date": "2026-01-06", "close": 138.02, "volume": 3112977.0}, {"date": "2026-01-07", "close": 137.04, "volume": 3585125.0}, {"date": "2026-01-08", "close": 138.66, "volume": 3593052.0}, {"date": "2026-01-09", "close": 139.27, "volume": 4578134.0}, {"date": "2026-01-12", "close": 138.51, "volume": 3371083.0}, {"date": "2026-01-13", "close": 140.07, "volume": 4109111.0}, {"date": "2026-01-14", "close": 132.79, "volume": 7681559.0}, {"date": "2026-01-15", "close": 132.6, "volume": 4662441.0}, {"date": "2026-01-16", "close": 130.66, "volume": 5061957.0}, {"date": "2026-01-20", "close": 130.73, "volume": 4500923.0}, {"date": "2026-01-21", "close": 133.59, "volume": 4645938.0}, {"date": "2026-01-22", "close": 133.8, "volume": 3577461.0}, {"date": "2026-01-23", "close": 132.15, "volume": 4302887.0}, {"date": "2026-01-26", "close": 133.39, "volume": 3649200.0}, {"date": "2026-01-27", "close": 132.22, "volume": 2530618.0}, {"date": "2026-01-28", "close": 131.55, "volume": 2264162.0}, {"date": "2026-01-29", "close": 131.77, "volume": 4251647.0}, {"date": "2026-01-30", "close": 129.37, "volume": 3505684.0}, {"date": "2026-02-02", "close": 131.31, "volume": 3220623.0}, {"date": "2026-02-03", "close": 122.075, "volume": 6834497.0}, {"date": "2026-02-04", "close": 124.61, "volume": 5457057.0}, {"date": "2026-02-05", "close": 121.27, "volume": 4057778.0}, {"date": "2026-02-06", "close": 122.18, "volume": 5352847.0}, {"date": "2026-02-09", "close": 121.31, "volume": 4915178.0}, {"date": "2026-02-10", "close": 120.32, "volume": 5512685.0}, {"date": "2026-02-11", "close": 119.55, "volume": 5842371.0}, {"date": "2026-02-12", "close": 115.96, "volume": 10090660.0}, {"date": "2026-02-13", "close": 121.35, "volume": 11008600.0}, {"date": "2026-02-17", "close": 124.23, "volume": 6695428.0}, {"date": "2026-02-18", "close": 124.27, "volume": 4518888.0}, {"date": "2026-02-19", "close": 125.81, "volume": 6228942.0}, {"date": "2026-02-20", "close": 127.89, "volume": 6475512.0}, {"date": "2026-02-23", "close": 122.96, "volume": 6016476.0}, {"date": "2026-02-24", "close": 125.66, "volume": 4695980.0}, {"date": "2026-02-25", "close": 132.02, "volume": 7253347.0}, {"date": "2026-02-26", "close": 136.97, "volume": 7279628.0}, {"date": "2026-02-27", "close": 135.11, "volume": 6498546.0}, {"date": "2026-03-02", "close": 133.26, "volume": 4820022.0}, {"date": "2026-03-03", "close": 133.04, "volume": 4059636.0}, {"date": "2026-03-04", "close": 135.54, "volume": 4252523.0}, {"date": "2026-03-05", "close": 135.85, "volume": 5522165.0}, {"date": "2026-03-06", "close": 133.23, "volume": 4600495.0}, {"date": "2026-03-09", "close": 134.03, "volume": 3920479.0}, {"date": "2026-03-10", "close": 132.44, "volume": 3631402.0}, {"date": "2026-03-11", "close": 133.39, "volume": 2171821.0}, {"date": "2026-03-12", "close": 127.7, "volume": 4474216.0}, {"date": "2026-03-13", "close": 126.3, "volume": 3001002.0}, {"date": "2026-03-16", "close": 128.32, "volume": 3049270.0}, {"date": "2026-03-17", "close": 131.95, "volume": 2811963.0}, {"date": "2026-03-18", "close": 131.13, "volume": 3072008.0}, {"date": "2026-03-19", "close": 130.79, "volume": 3541679.0}, {"date": "2026-03-20", "close": 128.52, "volume": 7047906.0}, {"date": "2026-03-23", "close": 132.59, "volume": 3568357.0}, {"date": "2026-03-24", "close": 130.0, "volume": 3167629.0}, {"date": "2026-03-25", "close": 131.81, "volume": 2732193.0}, {"date": "2026-03-26", "close": 131.06, "volume": 3353316.0}, {"date": "2026-03-27", "close": 122.87, "volume": 4207196.0}, {"date": "2026-03-30", "close": 123.1, "volume": 3022691.0}, {"date": "2026-03-31", "close": 126.28, "volume": 3644160.0}, {"date": "2026-04-01", "close": 125.19, "volume": 2926264.0}, {"date": "2026-04-02", "close": 124.95, "volume": 3094935.0}, {"date": "2026-04-06", "close": 126.81, "volume": 2527902.0}, {"date": "2026-04-07", "close": 124.97, "volume": 2735296.0}, {"date": "2026-04-08", "close": 131.4, "volume": 3797224.0}, {"date": "2026-04-09", "close": 129.16, "volume": 3653657.0}, {"date": "2026-04-10", "close": 128.96, "volume": 3572699.0}, {"date": "2026-04-13", "close": 130.32, "volume": 3256972.0}, {"date": "2026-04-14", "close": 133.85, "volume": 3113508.0}, {"date": "2026-04-15", "close": 137.51, "volume": 3562351.0}, {"date": "2026-04-16", "close": 137.81, "volume": 2692580.0}, {"date": "2026-04-17", "close": 141.55, "volume": 4056791.0}, {"date": "2026-04-20", "close": 143.59, "volume": 2768678.0}, {"date": "2026-04-21", "close": 142.65, "volume": 3310401.0}, {"date": "2026-04-22", "close": 144.18, "volume": 4081778.0}, {"date": "2026-04-23", "close": 141.87, "volume": 3189333.0}, {"date": "2026-04-24", "close": 142.82, "volume": 2705668.0}, {"date": "2026-04-27", "close": 141.06, "volume": 2252024.0}, {"date": "2026-04-28", "close": 139.04, "volume": 4225585.0}, {"date": "2026-04-29", "close": 140.28, "volume": 3486641.0}, {"date": "2026-04-30", "close": 140.36, "volume": 2857632.0}, {"date": "2026-05-01", "close": 141.66, "volume": 2528313.0}, {"date": "2026-05-04", "close": 138.86, "volume": 3160350.0}, {"date": "2026-05-05", "close": 139.73, "volume": 3117989.0}, {"date": "2026-05-06", "close": 139.88, "volume": 4379791.0}, {"date": "2026-05-07", "close": 140.46, "volume": 7248337.0}, {"date": "2026-05-08", "close": 141.49, "volume": 7842947.0}, {"date": "2026-05-11", "close": 137.05, "volume": 5172812.0}, {"date": "2026-05-12", "close": 135.48, "volume": 4419932.0}, {"date": "2026-05-13", "close": 132.97, "volume": 3440911.0}, {"date": "2026-05-14", "close": 133.67, "volume": 2656233.0}, {"date": "2026-05-15", "close": 132.85, "volume": 2800395.0}, {"date": "2026-05-18", "close": 134.3, "volume": 3739508.0}, {"date": "2026-05-19", "close": 131.16, "volume": 3795679.0}, {"date": "2026-05-20", "close": 135.55, "volume": 6548459.0}, {"date": "2026-05-21", "close": 134.25, "volume": 4173979.0}, {"date": "2026-05-22", "close": 132.35, "volume": 3097906.0}, {"date": "2026-05-26", "close": 132.68, "volume": 3331674.0}, {"date": "2026-05-27", "close": 132.1, "volume": 3094887.0}, {"date": "2026-05-28", "close": 134.5, "volume": 3934769.0}, {"date": "2026-05-29", "close": 133.31, "volume": 4207350.0}, {"date": "2026-06-01", "close": 137.87, "volume": 4354311.0}, {"date": "2026-06-02", "close": 134.35, "volume": 3499364.0}, {"date": "2026-06-03", "close": 133.59, "volume": 3607553.0}, {"date": "2026-06-04", "close": 133.72, "volume": 3719663.0}, {"date": "2026-06-05", "close": 133.54, "volume": 4044942.0}, {"date": "2026-06-08", "close": 134.43, "volume": 3278041.0}, {"date": "2026-06-09", "close": 131.35, "volume": 3492442.0}, {"date": "2026-06-10", "close": 129.1, "volume": 3684154.0}, {"date": "2026-06-11", "close": 130.87, "volume": 3955233.0}, {"date": "2026-06-12", "close": 132.28, "volume": 2616274.0}, {"date": "2026-06-15", "close": 138.96, "volume": 4695230.0}, {"date": "2026-06-16", "close": 141.2, "volume": 3672481.0}, {"date": "2026-06-17", "close": 140.54, "volume": 3437959.0}, {"date": "2026-06-18", "close": 142.41, "volume": 7413230.0}, {"date": "2026-06-22", "close": 139.19, "volume": 4255749.0}, {"date": "2026-06-23", "close": 138.85, "volume": 3428889.0}, {"date": "2026-06-24", "close": 144.4, "volume": 4050600.0}, {"date": "2026-06-25", "close": 141.88, "volume": 3033293.0}, {"date": "2026-06-26", "close": 145.56, "volume": 6088978.0}, {"date": "2026-06-29", "close": 147.17, "volume": 5071708.0}, {"date": "2026-06-30", "close": 143.1, "volume": 3232019.0}, {"date": "2026-07-01", "close": 147.31, "volume": 3301215.0}, {"date": "2026-07-02", "close": 148.93, "volume": 3496652.0}, {"date": "2026-07-06", "close": 147.65, "volume": 2574734.0}, {"date": "2026-07-07", "close": 148.8, "volume": 2283724.0}, {"date": "2026-07-08", "close": 142.95, "volume": 2969101.0}, {"date": "2026-07-09", "close": 146.89, "volume": 3467876.0}, {"date": "2026-07-10", "close": 148.62, "volume": 2635916.0}, {"date": "2026-07-13", "close": 146.33, "volume": 4396813.0}, {"date": "2026-07-14", "close": 146.54, "volume": 3085361.0}, {"date": "2026-07-15", "close": 148.38, "volume": 3728680.0}, {"date": "2026-07-16", "close": 147.8, "volume": 3113339.0}, {"date": "2026-07-17", "close": 145.98, "volume": 5483534.0}, {"date": "2026-07-20", "close": 144.94, "volume": 3031186.0}, {"date": "2026-07-21", "close": 144.1, "volume": 2343571.0}, {"date": "2026-07-22", "close": 140.05, "volume": 2635648.0}, {"date": "2026-07-23", "close": 137.57, "volume": 3482681.0}, {"date": "2026-07-24", "close": 141.1, "volume": 2414881.0}, {"date": "2026-07-27", "close": 146.86, "volume": 2902656.0}, {"date": "2026-07-28", "close": 153.11, "volume": 6846162.0}, {"date": "2026-07-29", "close": 153.01, "volume": 3852540.0}, {"date": "2026-07-30", "close": 152.08, "volume": 3056066.0}, {"date": "2026-07-31", "close": 151.52, "volume": 2461545.0}, {"date": "2026-08-03", "close": 150.64, "volume": 3597522.0}, {"date": "2026-08-04", "close": 149.92, "volume": 3580645.0}, {"date": "2026-08-05", "close": 152.49, "volume": 4079580.0}, {"date": "2026-08-06", "close": 151.64, "volume": 6041107.0}, {"date": "2026-08-07", "close": 178.07, "volume": 15914960.0}], "refreshing": true}