{"ticker": "MDB", "overview": {"cik": "1441816", "ticker": "MDB", "name": "MongoDB, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-065999", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065934", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065929", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065927", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065755", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010204", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065534", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001957799-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065469", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010069", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064984", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064944", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001628280-26-063850", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063657", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001628280-26-059830", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059794", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057659", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001957799-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048478", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001628280-26-047908", "price_sensitive": false}]}, "description": "MongoDB, Inc. trades as MDB on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 708 insider filings for the company, from October 2017 to October 2026. Across those, 18 insiders disclosed 4 open-market purchases totalling $66.26M against 530 sales totalling $1.71B. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 66263229.0, "sell_n": 530, "sell_sum": 1709976148.7346, "net": -1643712919.7346, "insiders": 18, "first_date": "2017-10-23", "last_date": "2026-10-13"}, "metrics": {"ticker": "MDB", "has_prices": true, "as_of": "2026-08-07", "last": 398.8, "prev_close": 370.0, "change": 28.80000000000001, "change_pct": 0.07783783783783788, "session_volume": 1709866.0, "vwap_5": 376.67568165895636, "vwap_20": 338.6244976276315, "vwap_60": 339.37793933178244, "vwap_250": 321.62656406606044, "high_52w": 440.6, "low_52w": 225.95, "avg_volume_20": 1431860.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065999", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Archana Agrawal", "who_key": "Agrawal Archana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $400K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1785447/000162828026065999/0001628280-26-065999-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "0001628280-26-065929", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065929/0001628280-26-065929-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "0001628280-26-065927", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dev Ittycheria", "who_key": "Ittycheria Dev", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065927/0001628280-26-065927-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "0001628280-26-065755", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5056427.279999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $5.1M of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065755/0001628280-26-065755-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "0001628280-26-065534", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065534/0001628280-26-065534-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "0001628280-26-057659", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7416407.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $7.4M of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026057659/0001628280-26-057659-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001628280-26-048478", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5180466.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in MDB \u2014 A board member offloads $5.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026048478/0001628280-26-048478-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "0001628280-26-047908", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026047908/0001628280-26-047908-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001628280-26-047001", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Hope F. Cochran", "who_key": "Cochran Hope F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $350K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026047001/0001628280-26-047001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001628280-26-047293", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dev Ittycheria", "who_key": "Ittycheria Dev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1019456.4999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026047293/0001628280-26-047293-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001628280-26-047295", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Chirantan Jitendra Desai", "who_key": "Desai Chirantan Jitendra", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1314376.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026047295/0001628280-26-047295-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001628280-26-047298", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2378843.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026047298/0001628280-26-047298-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001628280-26-046964", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Archana Agrawal", "who_key": "Agrawal Archana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046964/0001628280-26-046964-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046975", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Francisco Dsouza", "who_key": "DSOUZA  FRANCISCO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046975/0001628280-26-046975-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046983", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Charles M. Hazard Jr", "who_key": "Hazard Charles M Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046983/0001628280-26-046983-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046986", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Ann Lewnes", "who_key": "Lewnes Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046986/0001628280-26-046986-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046989", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Peter Thomas Killalea", "who_key": "Killalea Peter Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046989/0001628280-26-046989-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046993", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 377702.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $378K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046993/0001628280-26-046993-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046997", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046997/0001628280-26-046997-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-044654", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Hope F. Cochran", "who_key": "Cochran Hope F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 538782.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $539K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026044654/0001628280-26-044654-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044370", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1755536.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO takes $1.8M off the table in MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026044370/0001628280-26-044370-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201100}, {"id": "0001628280-26-043575", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5632631.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $5.6M off the table in MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026043575/0001628280-26-043575-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "0001628280-26-043924", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael J. Berry", "who_key": "BERRY MICHAEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1783139.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $1.8M of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026043924/0001628280-26-043924-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "0001628280-26-041576", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dev Ittycheria", "who_key": "Ittycheria Dev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15326486.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims MDB: $15.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026041576/0001628280-26-041576-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001222287-26-000013", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17534802.6411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in MDB \u2014 A board member offloads $17.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000122228726000013/0001222287-26-000013-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "0001628280-26-039828", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Hope F. Cochran", "who_key": "Cochran Hope F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $350K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026039828/0001628280-26-039828-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001628280-26-036036", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4869797.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims MDB: $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026036036/0001628280-26-036036-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "HOUSE-2026-20034713-T55", "src": "CONGRESS", "ticker": "MDB", "cik": "", "company": "MongoDB, Inc.", "company_raw": "rust > Bank of America\nMongoDB, Inc. - Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads MDB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001628280-26-033665", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 580120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $580K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026033665/0001628280-26-033665-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002100119-26-000782", "src": "13DG", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "MongoDB, Inc.", "who_key": "MongoDB, 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-Prepackaged Software", "country": "United States", "headline": "MongoDB, Inc. takes a 5.26% passive stake in MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/0002100119-26-000782-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}], "recent_buys": [{"id": "0001387322-18-000009", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Whale Rock Capital Management LLC", "who_key": "Whale Rock Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48878379.0, "score": 75.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $48.9M of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000009/0001387322-18-000009-index.htm", "trade_date": "2018-05-08", "timestamp": "2018-05-08", "mins": 4464940}, {"id": "0001387322-18-000008", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Whale Rock Capital Management LLC", "who_key": "Whale Rock Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17255250.0, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Major holder piles $17.3M into MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000008/0001387322-18-000008-index.htm", "trade_date": "2018-05-03", "timestamp": "2018-05-03", "mins": 4472140}, {"id": "0001209191-18-006613", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Michael Lawrence Gordon", "who_key": "Gordon Michael Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96000.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO opens the wallet: $96K of MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000120919118006613/0001209191-18-006613-index.htm", "trade_date": "2017-10-23", "timestamp": "2017-10-23", "mins": 4748620}, {"id": "0001209191-18-006612", "src": "INSIDERS", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "Meagen Eisenberg", "who_key": "Eisenberg Meagen", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33600.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MDB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000120919118006612/0001209191-18-006612-index.htm", "trade_date": "2017-10-23", "timestamp": "2017-10-23", "mins": 4748620}], "institutional": [{"id": "13DG-0002100119-26-000782", "src": "13DG", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "MongoDB, Inc.", "who_key": "MongoDB, 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-Prepackaged Software", "country": "United States", "headline": "MongoDB, Inc. takes a 5.26% passive stake in MDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/0002100119-26-000782-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000471", "src": "13DG", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "MongoDB, Inc.", "who_key": "MongoDB, 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-Prepackaged Software", "country": "United States", "headline": "MongoDB, Inc. crosses 5% of MDB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/0002100121-26-000471-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001846", "src": "13DG", "ticker": "MDB", "cik": "1441816", "company": "MongoDB, Inc.", "company_raw": "MongoDB, Inc.", "who": "MongoDB, Inc.", "who_key": "MongoDB, 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-Prepackaged Software", "country": "United States", "headline": "MongoDB, Inc. adjusts its stake in MDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/0000102909-26-001846-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "MongoDB, Inc. - Class A Common Stock", "new_value": "MongoDB, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001441816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001441816", "applied": 1, "detected_at": "2026-10-26T02:16:21.813570"}]}, "key_people": [{"who": "Dev Ittycheria", "who_key": "Ittycheria Dev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 846494203.31, "net": -846494203.31, "trades": 85, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15326486.95, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026041576/0001628280-26-041576-index.htm"}, {"action": "SELL", "amount": 10038854.52, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000185/0001441816-25-000185-index.htm"}, {"action": "SELL", "amount": 3966429.5300000003, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000162/0001441816-25-000162-index.htm"}, {"action": "SELL", "amount": 772069.3500000001, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000157/0001441816-25-000157-index.htm"}, {"action": "SELL", "amount": 5851170.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000122/0001441816-25-000122-index.htm"}, {"action": "SELL", "amount": 3207389.1199999996, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000082/0001441816-25-000082-index.htm"}, {"action": "SELL", "amount": 2229453.71, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000042/0001441816-25-000042-index.htm"}, {"action": "SELL", "amount": 2333757.43, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000025/0001441816-25-000025-index.htm"}, {"action": "SELL", "amount": 2124291.95, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000021/0001441816-25-000021-index.htm"}, {"action": "SELL", "amount": 604186.29, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000011/0001441816-25-000011-index.htm"}, {"action": "SELL", "amount": 911222.62, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000218/0001441816-24-000218-index.htm"}, {"action": "SELL", "amount": 802502.2500000001, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000166/0001441816-24-000166-index.htm"}, {"action": "SELL", "amount": 5973590.91, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000079/0001441816-24-000079-index.htm"}, {"action": "SELL", "amount": 14478287.87, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000041/0001441816-24-000041-index.htm"}, {"action": "SELL", "amount": 13390562.97, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000030/0001441816-24-000030-index.htm"}, {"action": "SELL", "amount": 14327958.41, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000019/0001441816-24-000019-index.htm"}, {"action": "SELL", "amount": 13811148.379999999, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000241/0001441816-23-000241-index.htm"}, {"action": "SELL", "amount": 37687500.0, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000221/0001441816-23-000221-index.htm"}, {"action": "SELL", "amount": 11317533.69, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000216/0001441816-23-000216-index.htm"}, {"action": "SELL", "amount": 1563755.19, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000205/0001441816-23-000205-index.htm"}, {"action": "SELL", "amount": 43845181.38, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000178/0001441816-23-000178-index.htm"}, {"action": "SELL", "amount": 22072394.08, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000146/0001441816-23-000146-index.htm"}, {"action": "SELL", "amount": 5746447.56, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000090/0001441816-23-000090-index.htm"}, {"action": "SELL", "amount": 5746447.56, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000142/0001441816-23-000142-index.htm"}, {"action": "SELL", "amount": 9164528.700000001, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000059/0001441816-23-000059-index.htm"}], "latest": {"action": "SELL", "amount": 15326486.95, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026041576/0001628280-26-041576-index.htm"}}, {"who": "Dwight A. Merriman", "who_key": "MERRIMAN DWIGHT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 288914921.91, "net": -288914921.91, "trades": 111, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5056427.279999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065755/0001628280-26-065755-index.htm"}, {"action": "SELL", "amount": 7416407.38, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026057659/0001628280-26-057659-index.htm"}, {"action": "SELL", "amount": 5180466.64, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026048478/0001628280-26-048478-index.htm"}, {"action": "SELL", "amount": 377702.5, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026046993/0001628280-26-046993-index.htm"}, {"action": "SELL", "amount": 5632631.5, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026043575/0001628280-26-043575-index.htm"}, {"action": "SELL", "amount": 4869797.84, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026036036/0001628280-26-036036-index.htm"}, {"action": "SELL", "amount": 580120.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026033665/0001628280-26-033665-index.htm"}, {"action": "SELL", "amount": 2904414.46, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026025556/0001628280-26-025556-index.htm"}, {"action": "SELL", "amount": 3123799.13, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026018804/0001628280-26-018804-index.htm"}, {"action": "SELL", "amount": 6181280.06, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026008581/0001628280-26-008581-index.htm"}, {"action": "SELL", "amount": 440002.5, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026005468/0001628280-26-005468-index.htm"}, {"action": "SELL", "amount": 7025703.25, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026002209/0001628280-26-002209-index.htm"}, {"action": "SELL", "amount": 445315.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026000937/0001628280-26-000937-index.htm"}, {"action": "SELL", "amount": 6692940.5600000005, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025057387/0001628280-25-057387-index.htm"}, {"action": "SELL", "amount": 1640000.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025055452/0001628280-25-055452-index.htm"}, {"action": "SELL", "amount": 3385221.4, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025052954/0001628280-25-052954-index.htm"}, {"action": "SELL", "amount": 2234761.6, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025052386/0001628280-25-052386-index.htm"}, {"action": "SELL", "amount": 1380000.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025047128/0001628280-25-047128-index.htm"}, {"action": "SELL", "amount": 5024193.28, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025045220/0001628280-25-045220-index.htm"}, {"action": "SELL", "amount": 9928593.19, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828025042478/0001628280-25-042478-index.htm"}, {"action": "SELL", "amount": 245000.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000165/0001441816-25-000165-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000159/0001441816-25-000159-index.htm"}, {"action": "SELL", "amount": 206050.0, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000153/0001441816-25-000153-index.htm"}, {"action": "SELL", "amount": 172888.8, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000126/0001441816-25-000126-index.htm"}, {"action": "SELL", "amount": 468000.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000121/0001441816-25-000121-index.htm"}], "latest": {"action": "SELL", "amount": 5056427.279999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000162828026065755/0001628280-26-065755-index.htm"}}, {"who": "Michael Lawrence Gordon", "who_key": "Gordon Michael Lawrence", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 96000.0, "sold": 171866850.09, "net": -171770850.09, "trades": 65, "top_score": 46.3, "lean": "selling", "history": [{"action": "SELL", "amount": 291442.05, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000015/0001441816-25-000015-index.htm"}, {"action": "SELL", "amount": 1339253.27, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000266/0001441816-24-000266-index.htm"}, {"action": "SELL", "amount": 1480541.31, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000240/0001441816-24-000240-index.htm"}, {"action": "SELL", "amount": 1451571.02, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000226/0001441816-24-000226-index.htm"}, {"action": "SELL", "amount": 482773.66, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000217/0001441816-24-000217-index.htm"}, {"action": "SELL", "amount": 1454227.68, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000198/0001441816-24-000198-index.htm"}, {"action": "SELL", "amount": 1213257.98, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000177/0001441816-24-000177-index.htm"}, {"action": "SELL", "amount": 1261161.15, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000171/0001441816-24-000171-index.htm"}, {"action": "SELL", "amount": 416240.01, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000167/0001441816-24-000167-index.htm"}, {"action": "SELL", "amount": 3243064.7399999998, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000080/0001441816-24-000080-index.htm"}, {"action": "SELL", "amount": 9558779.530000001, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000037/0001441816-24-000037-index.htm"}, {"action": "SELL", "amount": 2381214.16, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000034/0001441816-24-000034-index.htm"}, {"action": "SELL", "amount": 747718.21, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000022/0001441816-24-000022-index.htm"}, {"action": "SELL", "amount": 4629603.87, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000235/0001441816-23-000235-index.htm"}, {"action": "SELL", "amount": 3106797.3099999996, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000231/0001441816-23-000231-index.htm"}, {"action": "SELL", "amount": 15355172.860000001, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000228/0001441816-23-000228-index.htm"}, {"action": "SELL", "amount": 4082226.54, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000224/0001441816-23-000224-index.htm"}, {"action": "SELL", "amount": 1690079.3599999999, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000217/0001441816-23-000217-index.htm"}, {"action": "SELL", "amount": 2552434.01, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000206/0001441816-23-000206-index.htm"}, {"action": "SELL", "amount": 1854119.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000174/0001441816-23-000174-index.htm"}, {"action": "SELL", "amount": 893722.7799999999, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000144/0001441816-23-000144-index.htm"}, {"action": "SELL", "amount": 1177634.75, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000048/0001441816-23-000048-index.htm"}, {"action": "SELL", "amount": 410578.6, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000009/0001441816-23-000009-index.htm"}, {"action": "SELL", "amount": 550786.8, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181622000179/0001441816-22-000179-index.htm"}, {"action": "SELL", "amount": 715126.8800000001, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181622000144/0001441816-22-000144-index.htm"}], "latest": {"action": "SELL", "amount": 291442.05, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000015/0001441816-25-000015-index.htm"}}, {"who": "Whale Rock Capital Management LLC", "who_key": "Whale Rock Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 66133629.0, "sold": 56343828.74, "net": 9789800.259999998, "trades": 3, "top_score": 75.6, "lean": "buying", "history": [{"action": "SELL", "amount": 56343828.74, "date": "2018-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000017/0001387322-18-000017-index.htm"}, {"action": "BUY", "amount": 48878379.0, "date": "2018-05-08", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000009/0001387322-18-000009-index.htm"}, {"action": "BUY", "amount": 17255250.0, "date": "2018-05-03", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000008/0001387322-18-000008-index.htm"}], "latest": {"action": "SELL", "amount": 56343828.74, "date": "2018-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000138732218000017/0001387322-18-000017-index.htm"}}, {"who": "Cedric Pech", "who_key": "Pech Cedric", "role": "President, Field Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 89177412.89, "net": -89177412.89, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72941.7, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000155/0001441816-25-000155-index.htm"}, {"action": "SELL", "amount": 292809.39999999997, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000077/0001441816-25-000077-index.htm"}, {"action": "SELL", "amount": 316683.83, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000017/0001441816-25-000017-index.htm"}, {"action": "SELL", "amount": 2381750.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000249/0001441816-24-000249-index.htm"}, {"action": "SELL", "amount": 289500.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000238/0001441816-24-000238-index.htm"}, {"action": "SELL", "amount": 328467.55, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000219/0001441816-24-000219-index.htm"}, {"action": "SELL", "amount": 292200.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000196/0001441816-24-000196-index.htm"}, {"action": "SELL", "amount": 250750.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000180/0001441816-24-000180-index.htm"}, {"action": "SELL", "amount": 72424.17000000001, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000169/0001441816-24-000169-index.htm"}, {"action": "SELL", "amount": 1654100.0, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000085/0001441816-24-000085-index.htm"}, {"action": "SELL", "amount": 2120513.3400000003, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000076/0001441816-24-000076-index.htm"}, {"action": "SELL", "amount": 499200.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000025/0001441816-24-000025-index.htm"}, {"action": "SELL", "amount": 1050839.52, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000021/0001441816-24-000021-index.htm"}, {"action": "SELL", "amount": 625200.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000226/0001441816-23-000226-index.htm"}, {"action": "SELL", "amount": 424200.0, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000210/0001441816-23-000210-index.htm"}, {"action": "SELL", "amount": 536579.14, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000207/0001441816-23-000207-index.htm"}, {"action": "SELL", "amount": 209230.56, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000184/0001441816-23-000184-index.htm"}, {"action": "SELL", "amount": 6115921.3100000005, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000172/0001441816-23-000172-index.htm"}, {"action": "SELL", "amount": 7229688.69, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000149/0001441816-23-000149-index.htm"}, {"action": "SELL", "amount": 3883500.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000064/0001441816-23-000064-index.htm"}, {"action": "SELL", "amount": 164397.6, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000051/0001441816-23-000051-index.htm"}, {"action": "SELL", "amount": 65373.68, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181623000011/0001441816-23-000011-index.htm"}, {"action": "SELL", "amount": 57265.92, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181622000181/0001441816-22-000181-index.htm"}, {"action": "SELL", "amount": 2835000.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181622000169/0001441816-22-000169-index.htm"}, {"action": "SELL", "amount": 92561.43000000001, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181622000141/0001441816-22-000141-index.htm"}], "latest": {"action": "SELL", "amount": 72941.7, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181625000155/0001441816-25-000155-index.htm"}}, {"who": "Eliot Horowitz", "who_key": "Horowitz Eliot", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 65903850.06, "net": -65903850.06, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9272982.78, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000131/0001441816-20-000131-index.htm"}, {"action": "SELL", "amount": 5069902.33, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000120/0001441816-20-000120-index.htm"}, {"action": "SELL", "amount": 3272138.9999999995, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000092/0001441816-20-000092-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000087/0001441816-20-000087-index.htm"}, {"action": "SELL", "amount": 3343156.5700000003, "date": "2020-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000084/0001441816-20-000084-index.htm"}, {"action": "SELL", "amount": 3192615.5, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000056/0001441816-20-000056-index.htm"}, {"action": "SELL", "amount": 3377573.76, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000024/0001441816-20-000024-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000012/0001441816-20-000012-index.htm"}, {"action": "SELL", "amount": 3406001.96, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000010/0001441816-20-000010-index.htm"}, {"action": "SELL", "amount": 3042740.2, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000237/0001441816-19-000237-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000229/0001441816-19-000229-index.htm"}, {"action": "SELL", "amount": 2286123.56, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000215/0001441816-19-000215-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2019-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000209/0001441816-19-000209-index.htm"}, {"action": "SELL", "amount": 3111312.36, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000205/0001441816-19-000205-index.htm"}, {"action": "SELL", "amount": 3133546.41, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000185/0001441816-19-000185-index.htm"}, {"action": "SELL", "amount": 2967260.01, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000165/0001441816-19-000165-index.htm"}, {"action": "SELL", "amount": 4422096.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000142/0001441816-19-000142-index.htm"}, {"action": "SELL", "amount": 3472002.5, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000123/0001441816-19-000123-index.htm"}, {"action": "SELL", "amount": 950663.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000093/0001441816-19-000093-index.htm"}, {"action": "SELL", "amount": 1879124.88, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000081/0001441816-19-000081-index.htm"}, {"action": "SELL", "amount": 1675946.16, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000060/0001441816-19-000060-index.htm"}, {"action": "SELL", "amount": 721354.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000038/0001441816-19-000038-index.htm"}, {"action": "SELL", "amount": 644876.62, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000018/0001441816-19-000018-index.htm"}, {"action": "SELL", "amount": 1016217.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000009/0001441816-19-000009-index.htm"}, {"action": "SELL", "amount": 604566.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000139/0001441816-18-000139-index.htm"}], "latest": {"action": "SELL", "amount": 9272982.78, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181620000131/0001441816-20-000131-index.htm"}}, {"who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37666431.2346, "net": -37666431.2346, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17534802.6411, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000122228726000013/0001222287-26-000013-index.htm"}, {"action": "SELL", "amount": 10085418.3035, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000160784125000017/0001607841-25-000017-index.htm"}, {"action": "SELL", "amount": 10046210.29, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181624000053/0001441816-24-000053-index.htm"}], "latest": {"action": "SELL", "amount": 17534802.6411, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000122228726000013/0001222287-26-000013-index.htm"}}, {"who": "Kevin P. Ryan", "who_key": "RYAN KEVIN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31254313.95, "net": -31254313.95, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6343904.92, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000118/0001441816-19-000118-index.htm"}, {"action": "SELL", "amount": 3340441.11, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000095/0001441816-19-000095-index.htm"}, {"action": "SELL", "amount": 3037300.2800000003, "date": "2019-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000087/0001441816-19-000087-index.htm"}, {"action": "SELL", "amount": 2503107.4, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000040/0001441816-19-000040-index.htm"}, {"action": "SELL", "amount": 2384957.61, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000034/0001441816-19-000034-index.htm"}, {"action": "SELL", "amount": 1799999.83, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000014/0001441816-19-000014-index.htm"}, {"action": "SELL", "amount": 2164199.4, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000145/0001441816-18-000145-index.htm"}, {"action": "SELL", "amount": 1842669.91, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000130/0001441816-18-000130-index.htm"}, {"action": "SELL", "amount": 1668494.0299999998, "date": "2018-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000121/0001441816-18-000121-index.htm"}, {"action": "SELL", "amount": 1953253.3, "date": "2018-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000093/0001441816-18-000093-index.htm"}, {"action": "SELL", "amount": 1536140.16, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000081/0001441816-18-000081-index.htm"}, {"action": "SELL", "amount": 1270560.0, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000068/0001441816-18-000068-index.htm"}, {"action": "SELL", "amount": 1409286.0, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181618000058/0001441816-18-000058-index.htm"}], "latest": {"action": "SELL", "amount": 6343904.92, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441816/000144181619000118/0001441816-19-000118-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -7416407.38}, {"date": "2026-10-09", "net": -5056427.279999999}, {"date": "2026-10-13", "net": -400000.0}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-065999", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065934", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065929", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065927", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065755", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010204", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065534", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001957799-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065469", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000181", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010069", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064984", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064944", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001628280-26-063850", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063657", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-01", "title": "Quarterly report", "accession": "0001628280-26-059830", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059794", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057659", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001957799-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048478", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001628280-26-047908", "price_sensitive": false}], "performance": {"ticker": "MDB", "has_prices": true, "summary": {"n": 10, "avg": 4.484168197521749, "win_rate": 0.9, "best": 12.075409836065575, "worst": -0.04134615384615382, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 337.86, "return": 0.18037056769075946}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 318.53, "return": 0.2520013813455563}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 330.1, "return": 0.2081187518933656}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 217.3, "return": 0.835250805338242}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 182.35, "return": 1.1870030161776803}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 416.0, "return": -0.04134615384615382}, {"who": "Whale Rock Capital Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48878379.0, "date": "2018-05-08", "score": 75.6, "ref_price": 41.01, "return": 8.724457449402585}, {"who": "Whale Rock Capital Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17255250.0, "date": "2018-05-03", "score": 66.5, "ref_price": 38.55, "return": 9.345006485084307}, {"who": "Gordon Michael Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 96000.0, "date": "2017-10-23", "score": 46.3, "ref_price": 30.5, "return": 12.075409836065575}, {"who": "Eisenberg Meagen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 33600.0, "date": "2017-10-23", "score": 37.2, "ref_price": 30.5, "return": 12.075409836065575}]}, "price_series": [{"date": "2017-10-19", "close": 32.07, "volume": 11487200.0}, {"date": "2017-10-20", "close": 30.68, "volume": 2346844.0}, {"date": "2017-10-23", "close": 30.5, "volume": 749278.0}, {"date": "2017-10-24", "close": 30.57, "volume": 420625.0}, {"date": "2017-10-25", "close": 31.0, "volume": 1212021.0}, {"date": "2017-10-26", "close": 31.1, "volume": 605260.0}, {"date": "2017-10-27", "close": 30.89, "volume": 549507.0}, {"date": "2017-10-30", "close": 29.85, "volume": 727811.0}, {"date": "2017-10-31", "close": 30.48, "volume": 318131.0}, {"date": "2017-11-01", "close": 29.8, "volume": 432016.0}, {"date": "2017-11-02", "close": 29.95, "volume": 313443.0}, {"date": "2017-11-03", "close": 29.63, "volume": 229235.0}, {"date": "2017-11-06", "close": 30.61, "volume": 304774.0}, {"date": "2017-11-07", "close": 29.81, "volume": 279003.0}, {"date": "2017-11-08", "close": 29.88, "volume": 241265.0}, {"date": "2017-11-09", "close": 29.22, "volume": 203720.0}, {"date": "2017-11-10", "close": 30.2, "volume": 137450.0}, {"date": "2017-11-13", "close": 30.68, "volume": 296302.0}, {"date": "2017-11-14", "close": 29.88, "volume": 124368.0}, {"date": "2017-11-15", "close": 29.63, "volume": 176042.0}, {"date": "2017-11-16", "close": 29.87, "volume": 140668.0}, {"date": "2017-11-17", "close": 29.83, "volume": 89786.0}, {"date": "2017-11-20", "close": 29.26, "volume": 292392.0}, {"date": "2017-11-21", "close": 29.21, "volume": 242299.0}, {"date": "2017-11-22", "close": 29.28, "volume": 225395.0}, {"date": "2017-11-24", "close": 29.92, "volume": 81203.0}, {"date": "2017-11-27", "close": 29.69, "volume": 171398.0}, {"date": "2017-11-28", "close": 29.55, "volume": 149780.0}, {"date": "2017-11-29", "close": 28.71, "volume": 679707.0}, {"date": "2017-11-30", "close": 28.53, "volume": 198117.0}, {"date": "2017-12-01", "close": 27.8, "volume": 229235.0}, {"date": "2017-12-04", "close": 27.36, "volume": 170640.0}, {"date": "2017-12-05", "close": 26.15, "volume": 392924.0}, {"date": "2017-12-06", "close": 26.87, "volume": 400126.0}, {"date": "2017-12-07", "close": 26.62, "volume": 244095.0}, {"date": "2017-12-08", "close": 25.76, "volume": 295793.0}, {"date": "2017-12-11", "close": 26.86, "volume": 706937.0}, {"date": "2017-12-12", "close": 29.0, "volume": 1156089.0}, {"date": "2017-12-13", "close": 27.35, "volume": 707154.0}, {"date": "2017-12-14", "close": 28.13, "volume": 401145.0}, {"date": "2017-12-15", "close": 29.42, "volume": 795498.0}, {"date": "2017-12-18", "close": 28.3, "volume": 276485.0}, {"date": "2017-12-19", "close": 28.05, "volume": 203649.0}, {"date": "2017-12-20", "close": 29.5, "volume": 410667.0}, {"date": "2017-12-21", "close": 28.68, "volume": 162558.0}, {"date": "2017-12-22", "close": 28.45, "volume": 182883.0}, {"date": "2017-12-26", "close": 28.8, "volume": 84003.0}, {"date": "2017-12-27", "close": 29.1, "volume": 190580.0}, {"date": "2017-12-28", "close": 30.24, "volume": 482542.0}, {"date": "2017-12-29", "close": 29.68, "volume": 324587.0}, {"date": "2018-01-02", "close": 29.25, "volume": 231621.0}, {"date": "2018-01-03", "close": 29.15, "volume": 256707.0}, {"date": "2018-01-04", "close": 29.05, "volume": 198884.0}, {"date": "2018-01-05", "close": 29.05, "volume": 205632.0}, {"date": "2018-01-08", "close": 28.81, "volume": 205441.0}, {"date": "2018-01-09", "close": 28.79, "volume": 88401.0}, {"date": "2018-01-10", "close": 28.87, "volume": 162432.0}, {"date": "2018-01-11", "close": 29.61, "volume": 219045.0}, {"date": "2018-01-12", "close": 29.28, "volume": 108490.0}, {"date": "2018-01-16", "close": 29.06, "volume": 169503.0}, {"date": "2018-01-17", "close": 29.53, "volume": 160489.0}, {"date": "2018-01-18", "close": 29.08, "volume": 107970.0}, {"date": "2018-01-19", "close": 29.12, "volume": 224015.0}, {"date": "2018-01-22", "close": 28.81, "volume": 131041.0}, {"date": "2018-01-23", "close": 28.83, "volume": 87461.0}, {"date": "2018-01-24", "close": 28.17, "volume": 277391.0}, {"date": "2018-01-25", "close": 28.01, "volume": 89648.0}, {"date": "2018-01-26", "close": 28.19, "volume": 143618.0}, {"date": "2018-01-29", "close": 27.68, "volume": 127156.0}, {"date": "2018-01-30", "close": 27.83, "volume": 196843.0}, {"date": "2018-01-31", "close": 27.11, "volume": 234485.0}, {"date": "2018-02-01", "close": 27.45, "volume": 149132.0}, {"date": "2018-02-02", "close": 26.52, "volume": 169239.0}, {"date": "2018-02-05", "close": 25.88, "volume": 179785.0}, {"date": "2018-02-06", "close": 25.78, "volume": 76922.0}, {"date": "2018-02-07", "close": 26.39, "volume": 74505.0}, {"date": "2018-02-08", "close": 26.5, "volume": 150174.0}, {"date": "2018-02-09", "close": 26.4, "volume": 175916.0}, {"date": "2018-02-12", "close": 27.16, "volume": 98148.0}, {"date": "2018-02-13", "close": 28.15, "volume": 88699.0}, {"date": "2018-02-14", "close": 30.13, "volume": 422640.0}, {"date": "2018-02-15", "close": 29.89, "volume": 151777.0}, {"date": "2018-02-16", "close": 29.96, "volume": 116071.0}, {"date": "2018-02-20", "close": 30.27, "volume": 82430.0}, {"date": "2018-02-21", "close": 31.05, "volume": 167304.0}, {"date": "2018-02-22", "close": 30.08, "volume": 151578.0}, {"date": "2018-02-23", "close": 31.62, "volume": 149311.0}, {"date": "2018-02-26", "close": 30.87, "volume": 153264.0}, {"date": "2018-02-27", "close": 31.4, "volume": 195100.0}, {"date": "2018-02-28", "close": 32.21, "volume": 546047.0}, {"date": "2018-03-01", "close": 32.94, "volume": 755646.0}, {"date": "2018-03-02", "close": 35.25, "volume": 690000.0}, {"date": "2018-03-05", "close": 36.01, "volume": 875694.0}, {"date": "2018-03-06", "close": 34.52, "volume": 650252.0}, {"date": "2018-03-07", "close": 38.02, "volume": 787935.0}, {"date": "2018-03-08", "close": 38.56, "volume": 694533.0}, {"date": "2018-03-09", "close": 37.79, "volume": 896668.0}, {"date": "2018-03-12", "close": 39.5, "volume": 594072.0}, {"date": "2018-03-13", "close": 37.86, "volume": 938239.0}, {"date": "2018-03-14", "close": 40.67, "volume": 1291086.0}, {"date": "2018-03-15", "close": 39.73, "volume": 508166.0}, {"date": "2018-03-16", "close": 39.28, "volume": 777390.0}, {"date": "2018-03-19", "close": 39.62, "volume": 541072.0}, {"date": "2018-03-20", "close": 39.98, "volume": 658208.0}, {"date": "2018-03-21", "close": 40.12, "volume": 626026.0}, {"date": "2018-03-22", "close": 40.2, "volume": 688046.0}, {"date": "2018-03-23", "close": 38.72, "volume": 962394.0}, {"date": "2018-03-26", "close": 44.8, "volume": 1131971.0}, {"date": "2018-03-27", "close": 41.94, "volume": 1420609.0}, {"date": "2018-03-28", "close": 41.71, "volume": 675956.0}, {"date": "2018-03-29", "close": 43.4, "volume": 610707.0}, {"date": "2018-04-02", "close": 44.2, "volume": 722378.0}, {"date": "2018-04-03", "close": 42.79, "volume": 730659.0}, {"date": "2018-04-04", "close": 42.44, "volume": 329410.0}, {"date": "2018-04-05", "close": 43.0, "volume": 347105.0}, {"date": "2018-04-06", "close": 40.77, "volume": 293434.0}, {"date": "2018-04-09", "close": 40.08, "volume": 432004.0}, {"date": "2018-04-10", "close": 40.57, "volume": 402723.0}, {"date": "2018-04-11", "close": 40.69, "volume": 347829.0}, {"date": "2018-04-12", "close": 40.21, "volume": 493001.0}, {"date": "2018-04-13", "close": 39.66, "volume": 409526.0}, {"date": "2018-04-16", "close": 39.46, "volume": 641945.0}, {"date": "2018-04-17", "close": 38.35, "volume": 3646515.0}, {"date": "2018-04-18", "close": 38.47, "volume": 1011235.0}, {"date": "2018-04-19", "close": 37.82, "volume": 941258.0}, {"date": "2018-04-20", "close": 37.77, "volume": 609269.0}, {"date": "2018-04-23", "close": 36.75, "volume": 592642.0}, {"date": "2018-04-24", "close": 34.77, "volume": 984791.0}, {"date": "2018-04-25", "close": 34.9, "volume": 1595244.0}, {"date": "2018-04-26", "close": 37.39, "volume": 2301239.0}, {"date": "2018-04-27", "close": 36.26, "volume": 851168.0}, {"date": "2018-04-30", "close": 35.99, "volume": 692127.0}, {"date": "2018-05-01", "close": 36.51, "volume": 962506.0}, {"date": "2018-05-02", "close": 37.11, "volume": 433448.0}, {"date": "2018-05-03", "close": 38.55, "volume": 1452612.0}, {"date": "2018-05-04", "close": 36.97, "volume": 1249174.0}, {"date": "2018-05-07", "close": 37.76, "volume": 562777.0}, {"date": "2018-05-08", "close": 41.01, "volume": 2731930.0}, {"date": "2018-05-09", "close": 41.2, "volume": 574133.0}, {"date": "2018-05-10", "close": 40.75, "volume": 438279.0}, {"date": "2018-05-11", "close": 43.21, "volume": 1044222.0}, {"date": "2018-05-14", "close": 43.32, "volume": 1007857.0}, {"date": "2018-05-15", "close": 42.06, "volume": 807984.0}, {"date": "2018-05-16", "close": 42.14, "volume": 411586.0}, {"date": "2018-05-17", "close": 41.49, "volume": 527775.0}, {"date": "2018-05-18", "close": 43.38, "volume": 543825.0}, {"date": "2018-05-21", "close": 43.53, "volume": 395139.0}, {"date": "2018-05-22", "close": 43.25, "volume": 326793.0}, {"date": "2018-05-23", "close": 44.45, "volume": 444529.0}, {"date": "2018-05-24", "close": 44.45, "volume": 480209.0}, {"date": "2018-05-25", "close": 44.99, "volume": 407020.0}, {"date": "2018-05-29", "close": 45.76, "volume": 555650.0}, {"date": "2018-05-30", "close": 46.3, "volume": 834321.0}, {"date": "2018-05-31", "close": 47.13, "volume": 644867.0}, {"date": "2018-06-01", "close": 46.52, "volume": 945087.0}, {"date": "2018-06-04", "close": 48.25, "volume": 1494396.0}, {"date": "2018-06-05", "close": 49.24, "volume": 1059757.0}, {"date": "2018-06-06", "close": 51.26, "volume": 1513271.0}, {"date": "2018-06-07", "close": 49.58, "volume": 1684584.0}, {"date": "2018-06-08", "close": 51.92, "volume": 941507.0}, {"date": "2018-06-11", "close": 53.86, "volume": 1846541.0}, {"date": "2018-06-12", "close": 56.23, "volume": 1613747.0}, {"date": "2018-06-13", "close": 57.21, "volume": 1256623.0}, {"date": "2018-06-14", "close": 58.61, "volume": 968499.0}, {"date": "2018-06-15", "close": 59.23, "volume": 1238463.0}, {"date": "2018-06-18", "close": 59.2, "volume": 882178.0}, {"date": "2018-06-19", "close": 58.79, "volume": 1273340.0}, {"date": "2018-06-20", "close": 58.42, "volume": 614079.0}, {"date": "2018-06-21", "close": 56.86, "volume": 1055819.0}, {"date": "2018-06-22", "close": 56.94, "volume": 840830.0}, {"date": "2018-06-25", "close": 53.45, "volume": 1553940.0}, {"date": "2018-06-26", "close": 51.52, "volume": 1492968.0}, {"date": "2018-06-27", "close": 48.0, "volume": 1881695.0}, {"date": "2018-06-28", "close": 49.21, "volume": 934373.0}, {"date": "2018-06-29", "close": 49.63, "volume": 744394.0}, {"date": "2018-07-02", "close": 50.03, "volume": 579948.0}, {"date": "2018-07-03", "close": 50.23, "volume": 261806.0}, {"date": "2018-07-05", "close": 51.18, "volume": 512735.0}, {"date": "2018-07-06", "close": 51.91, "volume": 521857.0}, {"date": "2018-07-09", "close": 52.91, "volume": 1330063.0}, {"date": "2018-07-10", "close": 52.79, "volume": 790781.0}, {"date": "2018-07-11", "close": 53.24, "volume": 396773.0}, {"date": "2018-07-12", "close": 57.88, "volume": 1315276.0}, {"date": "2018-07-13", "close": 56.94, "volume": 1532743.0}, {"date": "2018-07-16", "close": 56.69, "volume": 659809.0}, {"date": "2018-07-17", "close": 57.72, "volume": 693807.0}, {"date": "2018-07-18", "close": 57.71, "volume": 703639.0}, {"date": "2018-07-19", "close": 57.71, "volume": 493456.0}, {"date": "2018-07-20", "close": 57.75, "volume": 480313.0}, {"date": "2018-07-23", "close": 58.95, "volume": 944886.0}, {"date": "2018-07-24", "close": 58.81, "volume": 1633048.0}, {"date": "2018-07-25", "close": 60.56, "volume": 896633.0}, {"date": "2018-07-26", "close": 61.38, "volume": 759367.0}, {"date": "2018-07-27", "close": 59.56, "volume": 1309575.0}, {"date": "2018-07-30", "close": 55.49, "volume": 1504603.0}, {"date": "2018-07-31", "close": 54.11, "volume": 1520682.0}, {"date": "2018-08-01", "close": 54.09, "volume": 1156742.0}, {"date": "2018-08-02", "close": 58.21, "volume": 1114136.0}, {"date": "2018-08-03", "close": 57.89, "volume": 585457.0}, {"date": "2018-08-06", "close": 58.87, "volume": 497305.0}, {"date": "2018-08-07", "close": 60.17, "volume": 585976.0}, {"date": "2018-08-08", "close": 60.03, "volume": 557327.0}, {"date": "2018-08-09", "close": 61.58, "volume": 646665.0}, {"date": "2018-08-10", "close": 63.1, "volume": 838865.0}, {"date": "2018-08-13", "close": 62.99, "volume": 840705.0}, {"date": "2018-08-14", "close": 64.22, "volume": 595078.0}, {"date": "2018-08-15", "close": 63.68, "volume": 659275.0}, {"date": "2018-08-16", "close": 64.07, "volume": 361706.0}, {"date": "2018-08-17", "close": 64.75, "volume": 433148.0}, {"date": "2018-08-20", "close": 65.0, "volume": 384238.0}, {"date": "2018-08-21", "close": 64.99, "volume": 403763.0}, {"date": "2018-08-22", "close": 66.45, "volume": 455857.0}, {"date": "2018-08-23", "close": 68.25, "volume": 699136.0}, {"date": "2018-08-24", "close": 70.23, "volume": 847386.0}, {"date": "2018-08-27", "close": 70.82, "volume": 612270.0}, {"date": "2018-08-28", "close": 71.86, "volume": 333216.0}, {"date": "2018-08-29", "close": 71.91, "volume": 724289.0}, {"date": "2018-08-30", "close": 70.19, "volume": 835951.0}, {"date": "2018-08-31", "close": 71.96, "volume": 624179.0}, {"date": "2018-09-04", "close": 73.65, "volume": 1009476.0}, {"date": "2018-09-05", "close": 72.04, "volume": 1836531.0}, {"date": "2018-09-06", "close": 78.65, "volume": 2454328.0}, {"date": "2018-09-07", "close": 79.94, "volume": 1699279.0}, {"date": "2018-09-10", "close": 83.3, "volume": 1397734.0}, {"date": "2018-09-11", "close": 84.77, "volume": 1295049.0}, {"date": "2018-09-12", "close": 81.94, "volume": 1818936.0}, {"date": "2018-09-13", "close": 81.2, "volume": 677452.0}, {"date": "2018-09-14", "close": 81.99, "volume": 667703.0}, {"date": "2018-09-17", "close": 81.58, "volume": 765632.0}, {"date": "2018-09-18", "close": 83.56, "volume": 938428.0}, {"date": "2018-09-19", "close": 83.0, "volume": 779518.0}, {"date": "2018-09-20", "close": 82.18, "volume": 665497.0}, {"date": "2018-09-21", "close": 81.3, "volume": 885880.0}, {"date": "2018-09-24", "close": 82.25, "volume": 920581.0}, {"date": "2018-09-25", "close": 84.01, "volume": 810373.0}, {"date": "2018-09-26", "close": 83.35, "volume": 679342.0}, {"date": "2018-09-27", "close": 80.37, "volume": 1324550.0}, {"date": "2018-09-28", "close": 81.55, "volume": 628302.0}, {"date": "2018-10-01", "close": 78.86, "volume": 720175.0}, {"date": "2018-10-02", "close": 76.11, "volume": 1624862.0}, {"date": "2018-10-03", "close": 76.2, "volume": 801865.0}, {"date": "2018-10-04", "close": 73.95, "volume": 1066721.0}, {"date": "2018-10-05", "close": 72.75, "volume": 829343.0}, {"date": "2018-10-08", "close": 70.86, "volume": 881313.0}, {"date": "2018-10-09", "close": 68.17, "volume": 1260022.0}, {"date": "2018-10-10", "close": 64.2, "volume": 1412860.0}, {"date": "2018-10-11", "close": 63.1, "volume": 1419680.0}, {"date": "2018-10-12", "close": 64.69, "volume": 1071553.0}, {"date": "2018-10-15", "close": 65.14, "volume": 733499.0}, {"date": "2018-10-16", "close": 70.3, "volume": 1131517.0}, {"date": "2018-10-17", "close": 70.53, "volume": 665502.0}, {"date": "2018-10-18", "close": 68.79, "volume": 891459.0}, {"date": "2018-10-19", "close": 65.04, "volume": 1489190.0}, {"date": "2018-10-22", "close": 69.14, "volume": 667883.0}, {"date": "2018-10-23", "close": 71.26, "volume": 1006079.0}, {"date": "2018-10-24", "close": 66.99, "volume": 1109902.0}, {"date": "2018-10-25", "close": 72.52, "volume": 1080355.0}, {"date": "2018-10-26", "close": 71.26, "volume": 1188505.0}, {"date": "2018-10-29", "close": 73.6, "volume": 1394607.0}, {"date": "2018-10-30", "close": 77.29, "volume": 1566090.0}, {"date": "2018-10-31", "close": 81.5, "volume": 1659702.0}, {"date": "2018-11-01", "close": 80.91, "volume": 1067999.0}, {"date": "2018-11-02", "close": 79.69, "volume": 771704.0}, {"date": "2018-11-05", "close": 78.13, "volume": 730260.0}, {"date": "2018-11-06", "close": 76.06, "volume": 672141.0}, {"date": "2018-11-07", "close": 82.1, "volume": 1500758.0}, {"date": "2018-11-08", "close": 81.35, "volume": 1341746.0}, {"date": "2018-11-09", "close": 75.42, "volume": 1671623.0}, {"date": "2018-11-12", "close": 69.83, "volume": 1173340.0}, {"date": "2018-11-13", "close": 69.35, "volume": 859509.0}, {"date": "2018-11-14", "close": 71.82, "volume": 1410167.0}, {"date": "2018-11-15", "close": 79.24, "volume": 1461953.0}, {"date": "2018-11-16", "close": 82.9, "volume": 2036660.0}, {"date": "2018-11-19", "close": 73.25, "volume": 1789191.0}, {"date": "2018-11-20", "close": 70.06, "volume": 1820305.0}, {"date": "2018-11-21", "close": 73.95, "volume": 937220.0}, {"date": "2018-11-23", "close": 76.12, "volume": 511219.0}, {"date": "2018-11-26", "close": 80.56, "volume": 1122444.0}, {"date": "2018-11-27", "close": 79.55, "volume": 559639.0}, {"date": "2018-11-28", "close": 83.99, "volume": 1051394.0}, {"date": "2018-11-29", "close": 81.9, "volume": 1324904.0}, {"date": "2018-11-30", "close": 82.9, "volume": 1744949.0}, {"date": "2018-12-03", "close": 84.98, "volume": 2135261.0}, {"date": "2018-12-04", "close": 83.73, "volume": 2729848.0}, {"date": "2018-12-06", "close": 90.74, "volume": 3474113.0}, {"date": "2018-12-07", "close": 84.35, "volume": 1460514.0}, {"date": "2018-12-10", "close": 83.05, "volume": 1538558.0}, {"date": "2018-12-11", "close": 85.15, "volume": 849615.0}, {"date": "2018-12-12", "close": 89.06, "volume": 1403642.0}, {"date": "2018-12-13", "close": 89.56, "volume": 995623.0}, {"date": "2018-12-14", "close": 90.58, "volume": 864535.0}, {"date": "2018-12-17", "close": 82.88, "volume": 1822476.0}, {"date": "2018-12-18", "close": 84.39, "volume": 1302325.0}, {"date": "2018-12-19", "close": 85.55, "volume": 1269012.0}, {"date": "2018-12-20", "close": 79.77, "volume": 1934350.0}, {"date": "2018-12-21", "close": 72.95, "volume": 2817748.0}, {"date": "2018-12-24", "close": 71.78, "volume": 627269.0}, {"date": "2018-12-26", "close": 79.69, "volume": 979612.0}, {"date": "2018-12-27", "close": 82.29, "volume": 850449.0}, {"date": "2018-12-28", "close": 80.5, "volume": 1009741.0}, {"date": "2018-12-31", "close": 83.74, "volume": 1333580.0}, {"date": "2019-01-02", "close": 79.95, "volume": 1323520.0}, {"date": "2019-01-03", "close": 75.89, "volume": 1157833.0}, {"date": "2019-01-04", "close": 81.73, "volume": 1214663.0}, {"date": "2019-01-07", "close": 85.7, "volume": 1158898.0}, {"date": "2019-01-08", "close": 89.99, "volume": 1414220.0}, {"date": "2019-01-09", "close": 86.62, "volume": 1953295.0}, {"date": "2019-01-10", "close": 75.2, "volume": 5907748.0}, {"date": "2019-01-11", "close": 74.48, "volume": 1947206.0}, {"date": "2019-01-14", "close": 73.74, "volume": 1559495.0}, {"date": "2019-01-15", "close": 78.4, "volume": 1254298.0}, {"date": "2019-01-16", "close": 74.05, "volume": 1002157.0}, {"date": "2019-01-17", "close": 75.6, "volume": 1001183.0}, {"date": "2019-01-18", "close": 80.34, "volume": 1403989.0}, {"date": "2019-01-22", "close": 81.23, "volume": 927680.0}, {"date": "2019-01-23", "close": 84.09, "volume": 1408935.0}, {"date": "2019-01-24", "close": 84.27, "volume": 671359.0}, {"date": "2019-01-25", "close": 86.9, "volume": 808460.0}, {"date": "2019-01-28", "close": 88.39, "volume": 786736.0}, {"date": "2019-01-29", "close": 86.99, "volume": 920528.0}, {"date": "2019-01-30", "close": 88.19, "volume": 659851.0}, {"date": "2019-01-31", "close": 92.36, "volume": 1033709.0}, {"date": "2019-02-01", "close": 92.67, "volume": 690407.0}, {"date": "2019-02-04", "close": 95.27, "volume": 1022705.0}, {"date": "2019-02-05", "close": 97.09, "volume": 821035.0}, {"date": "2019-02-06", "close": 95.07, "volume": 851382.0}, {"date": "2019-02-07", "close": 95.87, "volume": 582606.0}, {"date": "2019-02-08", "close": 98.35, "volume": 583802.0}, {"date": "2019-02-11", "close": 99.29, "volume": 584821.0}, {"date": "2019-02-12", "close": 100.26, "volume": 581496.0}, {"date": "2019-02-13", "close": 98.29, "volume": 639951.0}, {"date": "2019-02-14", "close": 99.29, "volume": 759662.0}, {"date": "2019-02-15", "close": 100.3, "volume": 711946.0}, {"date": "2019-02-19", "close": 100.02, "volume": 693632.0}, {"date": "2019-02-20", "close": 100.49, "volume": 548031.0}, {"date": "2019-02-21", "close": 103.11, "volume": 572517.0}, {"date": "2019-02-22", "close": 106.21, "volume": 915999.0}, {"date": "2019-02-25", "close": 107.92, "volume": 827074.0}, {"date": "2019-02-26", "close": 98.27, "volume": 3321797.0}, {"date": "2019-02-27", "close": 100.48, "volume": 1022082.0}, {"date": "2019-02-28", "close": 101.56, "volume": 843387.0}, {"date": "2019-03-01", "close": 104.16, "volume": 944025.0}, {"date": "2019-03-04", "close": 96.77, "volume": 1640038.0}, {"date": "2019-03-05", "close": 101.03, "volume": 942749.0}, {"date": "2019-03-06", "close": 97.09, "volume": 1614779.0}, {"date": "2019-03-07", "close": 99.46, "volume": 1284882.0}, {"date": "2019-03-08", "close": 99.8, "volume": 904094.0}, {"date": "2019-03-11", "close": 104.57, "volume": 1304661.0}, {"date": "2019-03-12", "close": 104.88, "volume": 742946.0}, {"date": "2019-03-13", "close": 104.26, "volume": 1981119.0}, {"date": "2019-03-14", "close": 130.94, "volume": 10435990.0}, {"date": "2019-03-15", "close": 134.23, "volume": 2801482.0}, {"date": "2019-03-18", "close": 137.98, "volume": 2656407.0}, {"date": "2019-03-19", "close": 138.76, "volume": 1880944.0}, {"date": "2019-03-20", "close": 143.73, "volume": 1186912.0}, {"date": "2019-03-21", "close": 154.64, "volume": 2483862.0}, {"date": "2019-03-22", "close": 152.76, "volume": 2546631.0}, {"date": "2019-03-25", "close": 151.01, "volume": 1365046.0}, {"date": "2019-03-26", "close": 150.29, "volume": 1938332.0}, {"date": "2019-03-27", "close": 146.17, "volume": 2058753.0}, {"date": "2019-03-28", "close": 146.18, "volume": 991402.0}, {"date": "2019-03-29", "close": 147.02, "volume": 777464.0}, {"date": "2019-04-01", "close": 147.95, "volume": 769473.0}, {"date": "2019-04-02", "close": 144.7, "volume": 1593620.0}, {"date": "2019-04-03", "close": 146.63, "volume": 1238896.0}, {"date": "2019-04-04", "close": 139.95, "volume": 2284734.0}, {"date": "2019-04-05", "close": 135.66, "volume": 1390206.0}, {"date": "2019-04-08", "close": 132.87, "volume": 1687870.0}, {"date": "2019-04-09", "close": 136.33, "volume": 1290173.0}, {"date": "2019-04-10", "close": 143.58, "volume": 1621001.0}, {"date": "2019-04-11", "close": 143.71, "volume": 1134893.0}, {"date": "2019-04-12", "close": 142.81, "volume": 627644.0}, {"date": "2019-04-15", "close": 144.79, "volume": 883969.0}, {"date": "2019-04-16", "close": 138.14, "volume": 1003455.0}, {"date": "2019-04-17", "close": 132.19, "volume": 1515927.0}, {"date": "2019-04-18", "close": 125.38, "volume": 3733010.0}, {"date": "2019-04-22", "close": 130.41, "volume": 1382280.0}, {"date": "2019-04-23", "close": 137.33, "volume": 1944080.0}, {"date": "2019-04-24", "close": 135.16, "volume": 1349155.0}, {"date": "2019-04-25", "close": 137.66, "volume": 1052721.0}, {"date": "2019-04-26", "close": 138.98, "volume": 1027808.0}, {"date": "2019-04-29", "close": 137.5, "volume": 867424.0}, {"date": "2019-04-30", "close": 140.92, "volume": 1020062.0}, {"date": "2019-05-01", "close": 133.62, "volume": 1623214.0}, {"date": "2019-05-02", "close": 132.36, "volume": 1532103.0}, {"date": "2019-05-03", "close": 134.46, "volume": 994850.0}, {"date": "2019-05-06", "close": 136.49, "volume": 805286.0}, {"date": "2019-05-07", "close": 133.28, "volume": 759194.0}, {"date": "2019-05-08", "close": 133.1, "volume": 612489.0}, {"date": "2019-05-09", "close": 134.88, "volume": 1071270.0}, {"date": "2019-05-10", "close": 135.7, "volume": 824926.0}, {"date": "2019-05-13", "close": 127.84, "volume": 1008560.0}, {"date": "2019-05-14", "close": 133.34, "volume": 1187942.0}, {"date": "2019-05-15", "close": 138.44, "volume": 1706935.0}, {"date": "2019-05-16", "close": 146.86, "volume": 2961170.0}, {"date": "2019-05-17", "close": 145.74, "volume": 1482462.0}, {"date": "2019-05-20", "close": 145.05, "volume": 1347154.0}, {"date": "2019-05-21", "close": 144.4, "volume": 1050585.0}, {"date": "2019-05-22", "close": 142.46, "volume": 579421.0}, {"date": "2019-05-23", "close": 138.82, "volume": 851398.0}, {"date": "2019-05-24", "close": 139.77, "volume": 680261.0}, {"date": "2019-05-28", "close": 141.4, "volume": 2539219.0}, {"date": "2019-05-29", "close": 137.49, "volume": 980758.0}, {"date": "2019-05-30", "close": 139.99, "volume": 703743.0}, {"date": "2019-05-31", "close": 140.34, "volume": 1194577.0}, {"date": "2019-06-03", "close": 130.56, "volume": 1745619.0}, {"date": "2019-06-04", "close": 138.21, "volume": 1211440.0}, {"date": "2019-06-05", "close": 148.87, "volume": 3077323.0}, {"date": "2019-06-06", "close": 147.74, "volume": 4472547.0}, {"date": "2019-06-07", "close": 169.97, "volume": 3932741.0}, {"date": "2019-06-10", "close": 172.36, "volume": 3394775.0}, {"date": "2019-06-11", "close": 163.03, "volume": 2196441.0}, {"date": "2019-06-12", "close": 166.32, "volume": 963123.0}, {"date": "2019-06-13", "close": 166.96, "volume": 791345.0}, {"date": "2019-06-14", "close": 165.68, "volume": 520700.0}, {"date": "2019-06-17", "close": 164.97, "volume": 1548136.0}, {"date": "2019-06-18", "close": 166.36, "volume": 1526791.0}, {"date": "2019-06-19", "close": 174.01, "volume": 1359057.0}, {"date": "2019-06-20", "close": 173.74, "volume": 1145085.0}, {"date": "2019-06-21", "close": 169.87, "volume": 2289606.0}, {"date": "2019-06-24", "close": 165.3, "volume": 1159653.0}, {"date": "2019-06-25", "close": 158.59, "volume": 1266533.0}, {"date": "2019-06-26", "close": 150.69, "volume": 1623669.0}, {"date": "2019-06-27", "close": 151.49, "volume": 2045051.0}, {"date": "2019-06-28", "close": 152.09, "volume": 3846980.0}, {"date": "2019-07-01", "close": 147.67, "volume": 2671966.0}, {"date": "2019-07-02", "close": 154.05, "volume": 2310854.0}, {"date": "2019-07-03", "close": 154.98, "volume": 1866866.0}, {"date": "2019-07-05", "close": 155.9, "volume": 994126.0}, {"date": "2019-07-08", "close": 157.04, "volume": 952072.0}, {"date": "2019-07-09", "close": 157.72, "volume": 790817.0}, {"date": "2019-07-10", "close": 157.23, "volume": 1102462.0}, {"date": "2019-07-11", "close": 158.04, "volume": 1057672.0}, {"date": "2019-07-12", "close": 153.1, "volume": 1303386.0}, {"date": "2019-07-15", "close": 153.17, "volume": 1538997.0}, {"date": "2019-07-16", "close": 151.79, "volume": 1676291.0}, {"date": "2019-07-17", "close": 160.79, "volume": 1916072.0}, {"date": "2019-07-18", "close": 162.93, "volume": 1489823.0}, {"date": "2019-07-19", "close": 164.0, "volume": 1338767.0}, {"date": "2019-07-22", "close": 160.86, "volume": 1337270.0}, {"date": "2019-07-23", "close": 155.97, "volume": 1481750.0}, {"date": "2019-07-24", "close": 156.02, "volume": 2535009.0}, {"date": "2019-07-25", "close": 155.7, "volume": 970753.0}, {"date": "2019-07-26", "close": 158.06, "volume": 954993.0}, {"date": "2019-07-29", "close": 144.89, "volume": 3530761.0}, {"date": "2019-07-30", "close": 142.03, "volume": 1432242.0}, {"date": "2019-07-31", "close": 143.22, "volume": 1535417.0}, {"date": "2019-08-01", "close": 143.66, "volume": 1264257.0}, {"date": "2019-08-02", "close": 140.78, "volume": 830888.0}, {"date": "2019-08-05", "close": 135.88, "volume": 1248048.0}, {"date": "2019-08-06", "close": 139.0, "volume": 994076.0}, {"date": "2019-08-07", "close": 142.63, "volume": 802558.0}, {"date": "2019-08-08", "close": 149.51, "volume": 993957.0}, {"date": "2019-08-09", "close": 148.9, "volume": 556485.0}, {"date": "2019-08-12", "close": 143.51, "volume": 804874.0}, {"date": "2019-08-13", "close": 146.23, "volume": 757484.0}, {"date": "2019-08-14", "close": 142.28, "volume": 967545.0}, {"date": "2019-08-15", "close": 141.65, "volume": 803191.0}, {"date": "2019-08-16", "close": 143.79, "volume": 738723.0}, {"date": "2019-08-19", "close": 140.58, "volume": 1060178.0}, {"date": "2019-08-20", "close": 139.19, "volume": 829625.0}, {"date": "2019-08-21", "close": 148.08, "volume": 1117290.0}, {"date": "2019-08-22", "close": 142.34, "volume": 894827.0}, {"date": "2019-08-23", "close": 139.37, "volume": 1055560.0}, {"date": "2019-08-26", "close": 146.65, "volume": 898640.0}, {"date": "2019-08-27", "close": 150.21, "volume": 2601826.0}, {"date": "2019-08-28", "close": 147.98, "volume": 1299899.0}, {"date": "2019-08-29", "close": 154.36, "volume": 1166010.0}, {"date": "2019-08-30", "close": 152.31, "volume": 1027887.0}, {"date": "2019-09-03", "close": 149.94, "volume": 1615888.0}, {"date": "2019-09-04", "close": 158.66, "volume": 3162654.0}, {"date": "2019-09-05", "close": 150.44, "volume": 5006110.0}, {"date": "2019-09-06", "close": 140.63, "volume": 1928669.0}, {"date": "2019-09-09", "close": 131.37, "volume": 3786687.0}, {"date": "2019-09-10", "close": 129.02, "volume": 1785661.0}, {"date": "2019-09-11", "close": 130.58, "volume": 2050386.0}, {"date": "2019-09-12", "close": 128.53, "volume": 1645154.0}, {"date": "2019-09-13", "close": 123.29, "volume": 2760592.0}, {"date": "2019-09-16", "close": 132.0, "volume": 2663376.0}, {"date": "2019-09-17", "close": 136.0, "volume": 2459722.0}, {"date": "2019-09-18", "close": 134.28, "volume": 1621499.0}, {"date": "2019-09-19", "close": 131.46, "volume": 1026641.0}, {"date": "2019-09-20", "close": 131.82, "volume": 2554657.0}, {"date": "2019-09-23", "close": 131.35, "volume": 729772.0}, {"date": "2019-09-24", "close": 124.02, "volume": 1929628.0}, {"date": "2019-09-25", "close": 125.0, "volume": 1254006.0}, {"date": "2019-09-26", "close": 126.66, "volume": 1579111.0}, {"date": "2019-09-27", "close": 117.33, "volume": 2364821.0}, {"date": "2019-09-30", "close": 120.48, "volume": 1754286.0}, {"date": "2019-10-01", "close": 120.47, "volume": 1042910.0}, {"date": "2019-10-02", "close": 120.74, "volume": 1086242.0}, {"date": "2019-10-03", "close": 129.06, "volume": 1967692.0}, {"date": "2019-10-04", "close": 131.21, "volume": 874906.0}, {"date": "2019-10-07", "close": 136.72, "volume": 1417877.0}, {"date": "2019-10-08", "close": 127.5, "volume": 1780419.0}, {"date": "2019-10-09", "close": 133.47, "volume": 1492617.0}, {"date": "2019-10-10", "close": 132.47, "volume": 953371.0}, {"date": "2019-10-11", "close": 136.31, "volume": 1363515.0}, {"date": "2019-10-14", "close": 137.545, "volume": 1132923.0}, {"date": "2019-10-15", "close": 134.9, "volume": 788202.0}, {"date": "2019-10-16", "close": 121.47, "volume": 2601074.0}, {"date": "2019-10-17", "close": 120.36, "volume": 1059918.0}, {"date": "2019-10-18", "close": 116.86, "volume": 2840761.0}, {"date": "2019-10-21", "close": 118.48, "volume": 1327832.0}, {"date": "2019-10-22", "close": 114.77, "volume": 1196327.0}, {"date": "2019-10-23", "close": 115.47, "volume": 1046062.0}, {"date": "2019-10-24", "close": 122.43, "volume": 1322752.0}, {"date": "2019-10-25", "close": 125.78, "volume": 815459.0}, {"date": "2019-10-28", "close": 128.02, "volume": 1051847.0}, {"date": "2019-10-29", "close": 125.49, "volume": 589682.0}, {"date": "2019-10-30", "close": 132.67, "volume": 1430418.0}, {"date": "2019-10-31", "close": 127.77, "volume": 837300.0}, {"date": "2019-11-01", "close": 128.16, "volume": 882984.0}, {"date": "2019-11-04", "close": 126.88, "volume": 787243.0}, {"date": "2019-11-05", "close": 125.06, "volume": 683151.0}, {"date": "2019-11-06", "close": 127.03, "volume": 616074.0}, {"date": "2019-11-07", "close": 123.76, "volume": 679680.0}, {"date": "2019-11-08", "close": 126.13, "volume": 690938.0}, {"date": "2019-11-11", "close": 126.8, "volume": 419980.0}, {"date": "2019-11-12", "close": 128.72, "volume": 598468.0}, {"date": "2019-11-13", "close": 130.93, "volume": 696523.0}, {"date": "2019-11-14", "close": 131.79, "volume": 603861.0}, {"date": "2019-11-15", "close": 134.77, "volume": 514474.0}, {"date": "2019-11-18", "close": 137.09, "volume": 886276.0}, {"date": "2019-11-19", "close": 140.99, "volume": 908271.0}, {"date": "2019-11-20", "close": 147.75, "volume": 1753815.0}, {"date": "2019-11-21", "close": 146.47, "volume": 1167363.0}, {"date": "2019-11-22", "close": 147.92, "volume": 718830.0}, {"date": "2019-11-25", "close": 146.88, "volume": 791983.0}, {"date": "2019-11-26", "close": 149.63, "volume": 910566.0}, {"date": "2019-11-27", "close": 149.77, "volume": 701243.0}, {"date": "2019-11-29", "close": 148.7, "volume": 359878.0}, {"date": "2019-12-02", "close": 137.43, "volume": 1513117.0}, {"date": "2019-12-03", "close": 142.68, "volume": 1384296.0}, {"date": "2019-12-04", "close": 136.48, "volume": 1153706.0}, {"date": "2019-12-05", "close": 131.37, "volume": 1275115.0}, {"date": "2019-12-06", "close": 131.17, "volume": 1168673.0}, {"date": "2019-12-09", "close": 131.01, "volume": 2019214.0}, {"date": "2019-12-10", "close": 129.18, "volume": 7397594.0}, {"date": "2019-12-11", "close": 128.0, "volume": 2327410.0}, {"date": "2019-12-12", "close": 124.73, "volume": 1705146.0}, {"date": "2019-12-13", "close": 128.41, "volume": 1226008.0}, {"date": "2019-12-16", "close": 132.26, "volume": 1362153.0}, {"date": "2019-12-17", "close": 129.39, "volume": 1009981.0}, {"date": "2019-12-18", "close": 129.18, "volume": 1059895.0}, {"date": "2019-12-19", "close": 130.96, "volume": 861351.0}, {"date": "2019-12-20", "close": 130.68, "volume": 836492.0}, {"date": "2019-12-23", "close": 132.36, "volume": 641720.0}, {"date": "2019-12-24", "close": 132.55, "volume": 501127.0}, {"date": "2019-12-26", "close": 135.02, "volume": 710574.0}, {"date": "2019-12-27", "close": 134.13, "volume": 441098.0}, {"date": "2019-12-30", "close": 128.93, "volume": 904778.0}, {"date": "2019-12-31", "close": 131.61, "volume": 768498.0}, {"date": "2020-01-02", "close": 134.33, "volume": 1166400.0}, {"date": "2020-01-03", "close": 135.29, "volume": 598563.0}, {"date": "2020-01-06", "close": 140.5, "volume": 1254823.0}, {"date": "2020-01-07", "close": 138.86, "volume": 673596.0}, {"date": "2020-01-08", "close": 140.27, "volume": 979052.0}, {"date": "2020-01-09", "close": 149.96, "volume": 4133999.0}, {"date": "2020-01-10", "close": 149.23, "volume": 2764328.0}, {"date": "2020-01-13", "close": 152.91, "volume": 1473238.0}, {"date": "2020-01-14", "close": 152.83, "volume": 1823423.0}, {"date": "2020-01-15", "close": 152.38, "volume": 1392646.0}, {"date": "2020-01-16", "close": 151.9, "volume": 1029117.0}, {"date": "2020-01-17", "close": 149.39, "volume": 810360.0}, {"date": "2020-01-21", "close": 148.68, "volume": 1065106.0}, {"date": "2020-01-22", "close": 149.96, "volume": 941663.0}, {"date": "2020-01-23", "close": 148.57, "volume": 536287.0}, {"date": "2020-01-24", "close": 152.11, "volume": 962783.0}, {"date": "2020-01-27", "close": 148.77, "volume": 890467.0}, {"date": "2020-01-28", "close": 152.57, "volume": 526412.0}, {"date": "2020-01-29", "close": 159.31, "volume": 1445662.0}, {"date": "2020-01-30", "close": 167.43, "volume": 2068782.0}, {"date": "2020-01-31", "close": 163.91, "volume": 1063499.0}, {"date": "2020-02-03", "close": 163.33, "volume": 838941.0}, {"date": "2020-02-04", "close": 172.15, "volume": 1268416.0}, {"date": "2020-02-05", "close": 163.21, "volume": 1259711.0}, {"date": "2020-02-06", "close": 163.61, "volume": 596074.0}, {"date": "2020-02-07", "close": 164.11, "volume": 522225.0}, {"date": "2020-02-10", "close": 166.25, "volume": 494826.0}, {"date": "2020-02-11", "close": 166.81, "volume": 544605.0}, {"date": "2020-02-12", "close": 170.59, "volume": 707800.0}, {"date": "2020-02-13", "close": 169.91, "volume": 1423628.0}, {"date": "2020-02-14", "close": 171.33, "volume": 1321727.0}, {"date": "2020-02-18", "close": 176.9, "volume": 2171572.0}, {"date": "2020-02-19", "close": 180.09, "volume": 1094631.0}, {"date": "2020-02-20", "close": 178.1, "volume": 1121038.0}, {"date": "2020-02-21", "close": 164.9, "volume": 1773173.0}, {"date": "2020-02-24", "close": 153.85, "volume": 1966601.0}, {"date": "2020-02-25", "close": 149.38, "volume": 1436491.0}, {"date": "2020-02-26", "close": 151.26, "volume": 1244108.0}, {"date": "2020-02-27", "close": 150.185, "volume": 1499385.0}, {"date": "2020-02-28", "close": 152.5, "volume": 1410112.0}, {"date": "2020-03-02", "close": 155.64, "volume": 1361008.0}, {"date": "2020-03-03", "close": 155.16, "volume": 1451988.0}, {"date": "2020-03-04", "close": 159.32, "volume": 887484.0}, {"date": "2020-03-05", "close": 159.06, "volume": 864364.0}, {"date": "2020-03-06", "close": 150.11, "volume": 1421513.0}, {"date": "2020-03-09", "close": 127.85, "volume": 1515887.0}, {"date": "2020-03-10", "close": 133.85, "volume": 1386287.0}, {"date": "2020-03-11", "close": 123.85, "volume": 1343477.0}, {"date": "2020-03-12", "close": 111.55, "volume": 1743318.0}, {"date": "2020-03-13", "close": 115.17, "volume": 1408567.0}, {"date": "2020-03-16", "close": 98.97, "volume": 1885864.0}, {"date": "2020-03-17", "close": 114.52, "volume": 2145054.0}, {"date": "2020-03-18", "close": 105.73, "volume": 4882169.0}, {"date": "2020-03-19", "close": 122.18, "volume": 2435409.0}, {"date": "2020-03-20", "close": 120.5, "volume": 1905262.0}, {"date": "2020-03-23", "close": 125.57, "volume": 1387780.0}, {"date": "2020-03-24", "close": 136.43, "volume": 1555055.0}, {"date": "2020-03-25", "close": 134.3, "volume": 1474853.0}, {"date": "2020-03-26", "close": 133.11, "volume": 1228322.0}, {"date": "2020-03-27", "close": 132.11, "volume": 1435264.0}, {"date": "2020-03-30", "close": 136.43, "volume": 815804.0}, {"date": "2020-03-31", "close": 136.54, "volume": 1167993.0}, {"date": "2020-04-01", "close": 126.14, "volume": 1230679.0}, {"date": "2020-04-02", "close": 125.08, "volume": 1251204.0}, {"date": "2020-04-03", "close": 120.47, "volume": 1011423.0}, {"date": "2020-04-06", "close": 132.45, "volume": 1047805.0}, {"date": "2020-04-07", "close": 131.82, "volume": 1065972.0}, {"date": "2020-04-08", "close": 135.32, "volume": 866939.0}, {"date": "2020-04-09", "close": 140.34, "volume": 1125558.0}, {"date": "2020-04-13", "close": 141.9, "volume": 634371.0}, {"date": "2020-04-14", "close": 149.0, "volume": 1569145.0}, {"date": "2020-04-15", "close": 149.91, "volume": 908447.0}, {"date": "2020-04-16", "close": 153.98, "volume": 918159.0}, {"date": "2020-04-17", "close": 154.19, "volume": 724014.0}, {"date": "2020-04-20", "close": 160.28, "volume": 1126729.0}, {"date": "2020-04-21", "close": 152.24, "volume": 756324.0}, {"date": "2020-04-22", "close": 158.33, "volume": 747303.0}, {"date": "2020-04-23", "close": 158.09, "volume": 713916.0}, {"date": "2020-04-24", "close": 159.94, "volume": 566044.0}, {"date": "2020-04-27", "close": 160.375, "volume": 646905.0}, {"date": "2020-04-28", "close": 154.75, "volume": 709497.0}, {"date": "2020-04-29", "close": 159.07, "volume": 678308.0}, {"date": "2020-04-30", "close": 162.13, "volume": 948003.0}, {"date": "2020-05-01", "close": 155.92, "volume": 575776.0}, {"date": "2020-05-04", "close": 159.95, "volume": 574143.0}, {"date": "2020-05-05", "close": 167.82, "volume": 915260.0}, {"date": "2020-05-06", "close": 170.61, "volume": 654640.0}, {"date": "2020-05-07", "close": 175.43, "volume": 694209.0}, {"date": "2020-05-08", "close": 176.49, "volume": 737448.0}, {"date": "2020-05-11", "close": 187.44, "volume": 1254511.0}, {"date": "2020-05-12", "close": 193.0, "volume": 1705917.0}, {"date": "2020-05-13", "close": 194.11, "volume": 1391698.0}, {"date": "2020-05-14", "close": 194.32, "volume": 926585.0}, {"date": "2020-05-15", "close": 196.28, "volume": 917454.0}, {"date": "2020-05-18", "close": 194.17, "volume": 835042.0}, {"date": "2020-05-19", "close": 200.22, "volume": 669414.0}, {"date": "2020-05-20", "close": 206.62, "volume": 1119222.0}, {"date": "2020-05-21", "close": 208.92, "volume": 1079068.0}, {"date": "2020-05-22", "close": 220.28, "volume": 1206794.0}, {"date": "2020-05-26", "close": 216.46, "volume": 1264421.0}, {"date": "2020-05-27", "close": 211.89, "volume": 1260451.0}, {"date": "2020-05-28", "close": 215.6, "volume": 944362.0}, {"date": "2020-05-29", "close": 232.11, "volume": 1512570.0}, {"date": "2020-06-01", "close": 238.38, "volume": 990706.0}, {"date": "2020-06-02", "close": 234.92, "volume": 1326466.0}, {"date": "2020-06-03", "close": 233.96, "volume": 1068825.0}, {"date": "2020-06-04", "close": 220.04, "volume": 1887774.0}, {"date": "2020-06-05", "close": 197.98, "volume": 3224855.0}, {"date": "2020-06-08", "close": 203.88, "volume": 1663763.0}, {"date": "2020-06-09", "close": 201.7, "volume": 861217.0}, {"date": "2020-06-10", "close": 208.18, "volume": 971845.0}, {"date": "2020-06-11", "close": 196.84, "volume": 1561985.0}, {"date": "2020-06-12", "close": 193.67, "volume": 1147585.0}, {"date": "2020-06-15", "close": 201.74, "volume": 1163360.0}, {"date": "2020-06-16", "close": 203.75, "volume": 1175689.0}, {"date": "2020-06-17", "close": 208.18, "volume": 1247977.0}, {"date": "2020-06-18", "close": 209.06, "volume": 1091638.0}, {"date": "2020-06-19", "close": 205.94, "volume": 1129138.0}, {"date": "2020-06-22", "close": 216.56, "volume": 1312607.0}, {"date": "2020-06-23", "close": 216.79, "volume": 1349841.0}, {"date": "2020-06-24", "close": 217.84, "volume": 1174056.0}, {"date": "2020-06-25", "close": 224.03, "volume": 920990.0}, {"date": "2020-06-26", "close": 224.51, "volume": 1300359.0}, {"date": "2020-06-29", "close": 220.42, "volume": 1013621.0}, {"date": "2020-06-30", "close": 226.34, "volume": 789533.0}, {"date": "2020-07-01", "close": 228.78, "volume": 952378.0}, {"date": "2020-07-02", "close": 225.18, "volume": 1480451.0}, {"date": "2020-07-06", "close": 222.02, "volume": 962387.0}, {"date": "2020-07-07", "close": 225.49, "volume": 726247.0}, {"date": "2020-07-08", "close": 234.05, "volume": 717038.0}, {"date": "2020-07-09", "close": 236.6, "volume": 973973.0}, {"date": "2020-07-10", "close": 228.34, "volume": 567541.0}, {"date": "2020-07-13", "close": 207.39, "volume": 1366189.0}, {"date": "2020-07-14", "close": 209.95, "volume": 945467.0}, {"date": "2020-07-15", "close": 206.96, "volume": 680410.0}, {"date": "2020-07-16", "close": 204.93, "volume": 529583.0}, {"date": "2020-07-17", "close": 208.97, "volume": 434313.0}, {"date": "2020-07-20", "close": 222.0, "volume": 812396.0}, {"date": "2020-07-21", "close": 218.39, "volume": 553771.0}, {"date": "2020-07-22", "close": 216.79, "volume": 386476.0}, {"date": "2020-07-23", "close": 206.54, "volume": 623330.0}, {"date": "2020-07-24", "close": 204.64, "volume": 443812.0}, {"date": "2020-07-27", "close": 207.0, "volume": 481019.0}, {"date": "2020-07-28", "close": 201.5, "volume": 523594.0}, {"date": "2020-07-29", "close": 216.3, "volume": 1520371.0}, {"date": "2020-07-30", "close": 228.58, "volume": 1142739.0}, {"date": "2020-07-31", "close": 229.08, "volume": 563744.0}, {"date": "2020-08-03", "close": 219.62, "volume": 1339788.0}, {"date": "2020-08-04", "close": 214.66, "volume": 502149.0}, {"date": "2020-08-05", "close": 217.74, "volume": 485540.0}, {"date": "2020-08-06", "close": 213.75, "volume": 346922.0}, {"date": "2020-08-07", "close": 199.65, "volume": 1378851.0}, {"date": "2020-08-10", "close": 191.8, "volume": 1059269.0}, {"date": "2020-08-11", "close": 191.68, "volume": 905833.0}, {"date": "2020-08-12", "close": 195.0, "volume": 863884.0}, {"date": "2020-08-13", "close": 199.47, "volume": 640537.0}, {"date": "2020-08-14", "close": 199.13, "volume": 406547.0}, {"date": "2020-08-17", "close": 204.99, "volume": 563236.0}, {"date": "2020-08-18", "close": 209.75, "volume": 723437.0}, {"date": "2020-08-19", "close": 212.69, "volume": 652354.0}, {"date": "2020-08-20", "close": 219.8, "volume": 708880.0}, {"date": "2020-08-21", "close": 216.66, "volume": 352606.0}, {"date": "2020-08-24", "close": 210.99, "volume": 589432.0}, {"date": "2020-08-25", "close": 216.33, "volume": 575297.0}, {"date": "2020-08-26", "close": 228.84, "volume": 1066614.0}, {"date": "2020-08-27", "close": 227.21, "volume": 565973.0}, {"date": "2020-08-28", "close": 225.91, "volume": 732178.0}, {"date": "2020-08-31", "close": 233.8, "volume": 1153222.0}, {"date": "2020-09-01", "close": 250.72, "volume": 1508087.0}, {"date": "2020-09-02", "close": 239.53, "volume": 1915480.0}, {"date": "2020-09-03", "close": 221.94, "volume": 3097507.0}, {"date": "2020-09-04", "close": 214.51, "volume": 2341333.0}, {"date": "2020-09-08", "close": 210.72, "volume": 901870.0}, {"date": "2020-09-09", "close": 215.58, "volume": 814579.0}, {"date": "2020-09-10", "close": 209.64, "volume": 752600.0}, {"date": "2020-09-11", "close": 207.38, "volume": 562848.0}, {"date": "2020-09-14", "close": 211.03, "volume": 687536.0}, {"date": "2020-09-15", "close": 213.6, "volume": 677411.0}, {"date": "2020-09-16", "close": 205.69, "volume": 967182.0}, {"date": "2020-09-17", "close": 208.65, "volume": 980324.0}, {"date": "2020-09-18", "close": 214.35, "volume": 2055309.0}, {"date": "2020-09-21", "close": 222.54, "volume": 1138435.0}, {"date": "2020-09-22", "close": 222.91, "volume": 594387.0}, {"date": "2020-09-23", "close": 219.01, "volume": 555383.0}, {"date": "2020-09-24", "close": 218.56, "volume": 500429.0}, {"date": "2020-09-25", "close": 233.18, "volume": 1563983.0}, {"date": "2020-09-28", "close": 230.95, "volume": 889685.0}, {"date": "2020-09-29", "close": 232.09, "volume": 544840.0}, {"date": "2020-09-30", "close": 231.51, "volume": 591637.0}, {"date": "2020-10-01", "close": 235.78, "volume": 534314.0}, {"date": "2020-10-02", "close": 234.32, "volume": 721614.0}, {"date": "2020-10-05", "close": 238.69, "volume": 655064.0}, {"date": "2020-10-06", "close": 246.41, "volume": 1394327.0}, {"date": "2020-10-07", "close": 253.11, "volume": 1125150.0}, {"date": "2020-10-08", "close": 252.86, "volume": 598903.0}, {"date": "2020-10-09", "close": 259.07, "volume": 572917.0}, {"date": "2020-10-12", "close": 263.2, "volume": 518351.0}, {"date": "2020-10-13", "close": 268.15, "volume": 484592.0}, {"date": "2020-10-14", "close": 265.19, "volume": 498638.0}, {"date": "2020-10-15", "close": 269.87, "volume": 697917.0}, {"date": "2020-10-16", "close": 267.3, "volume": 367018.0}, {"date": "2020-10-19", "close": 265.24, "volume": 452184.0}, {"date": "2020-10-20", "close": 256.68, "volume": 803173.0}, {"date": "2020-10-21", "close": 248.84, "volume": 915228.0}, {"date": "2020-10-22", "close": 245.75, "volume": 494547.0}, {"date": "2020-10-23", "close": 248.0, "volume": 522335.0}, {"date": "2020-10-26", "close": 240.1, "volume": 712880.0}, {"date": "2020-10-27", "close": 244.01, "volume": 497518.0}, {"date": "2020-10-28", "close": 240.04, "volume": 570737.0}, {"date": "2020-10-29", "close": 235.69, "volume": 438074.0}, {"date": "2020-10-30", "close": 228.47, "volume": 484150.0}, {"date": "2020-11-02", "close": 224.18, "volume": 631568.0}, {"date": "2020-11-03", "close": 226.97, "volume": 418803.0}, {"date": "2020-11-04", "close": 244.67, "volume": 951365.0}, {"date": "2020-11-05", "close": 253.15, "volume": 755414.0}, {"date": "2020-11-06", "close": 252.4, "volume": 486174.0}, {"date": "2020-11-09", "close": 239.89, "volume": 683596.0}, {"date": "2020-11-10", "close": 230.06, "volume": 1272942.0}, {"date": "2020-11-11", "close": 245.09, "volume": 639344.0}, {"date": "2020-11-12", "close": 251.02, "volume": 609622.0}, {"date": "2020-11-13", "close": 246.86, "volume": 542176.0}, {"date": "2020-11-16", "close": 242.94, "volume": 513904.0}, {"date": "2020-11-17", "close": 248.34, "volume": 452591.0}, {"date": "2020-11-18", "close": 247.34, "volume": 499992.0}, {"date": "2020-11-19", "close": 255.11, "volume": 1336953.0}, {"date": "2020-11-20", "close": 264.28, "volume": 685928.0}, {"date": "2020-11-23", "close": 265.35, "volume": 507563.0}, {"date": "2020-11-24", "close": 264.6, "volume": 378444.0}, {"date": "2020-11-25", "close": 265.4, "volume": 524241.0}, {"date": "2020-11-27", "close": 270.02, "volume": 414878.0}, {"date": "2020-11-30", "close": 287.31, "volume": 858931.0}, {"date": "2020-12-01", "close": 275.3, "volume": 1017176.0}, {"date": "2020-12-02", "close": 267.91, "volume": 755350.0}, {"date": "2020-12-03", "close": 272.01, "volume": 582251.0}, {"date": "2020-12-04", "close": 277.63, "volume": 604550.0}, {"date": "2020-12-07", "close": 280.46, "volume": 761826.0}, {"date": "2020-12-08", "close": 282.98, "volume": 1271995.0}, {"date": "2020-12-09", "close": 280.01, "volume": 2742375.0}, {"date": "2020-12-10", "close": 319.06, "volume": 2172975.0}, {"date": "2020-12-11", "close": 340.0, "volume": 2572572.0}, {"date": "2020-12-14", "close": 340.12, "volume": 1870100.0}, {"date": "2020-12-15", "close": 335.19, "volume": 1192959.0}, {"date": "2020-12-16", "close": 336.99, "volume": 1059157.0}, {"date": "2020-12-17", "close": 372.85, "volume": 2816380.0}, {"date": "2020-12-18", "close": 376.87, "volume": 1424871.0}, {"date": "2020-12-21", "close": 383.29, "volume": 932197.0}, {"date": "2020-12-22", "close": 396.0, "volume": 971701.0}, {"date": "2020-12-23", "close": 376.22, "volume": 1502265.0}, {"date": "2020-12-24", "close": 378.48, "volume": 257500.0}, {"date": "2020-12-28", "close": 363.08, "volume": 964241.0}, {"date": "2020-12-29", "close": 363.86, "volume": 572633.0}, {"date": "2020-12-30", "close": 365.11, "volume": 333785.0}, {"date": "2020-12-31", "close": 359.04, "volume": 507952.0}, {"date": "2021-01-04", "close": 350.41, "volume": 915672.0}, {"date": "2021-01-05", "close": 355.56, "volume": 491743.0}, {"date": "2021-01-06", "close": 335.3, "volume": 1083018.0}, {"date": "2021-01-07", "close": 351.67, "volume": 610216.0}, {"date": "2021-01-08", "close": 359.86, "volume": 650440.0}, {"date": "2021-01-11", "close": 361.46, "volume": 509695.0}, {"date": "2021-01-12", "close": 370.8, "volume": 672547.0}, {"date": "2021-01-13", "close": 375.81, "volume": 830105.0}, {"date": "2021-01-14", "close": 364.46, "volume": 1276779.0}, {"date": "2021-01-15", "close": 361.26, "volume": 549685.0}, {"date": "2021-01-19", "close": 368.0, "volume": 642310.0}, {"date": "2021-01-20", "close": 368.81, "volume": 920951.0}, {"date": "2021-01-21", "close": 379.14, "volume": 660565.0}, {"date": "2021-01-22", "close": 384.12, "volume": 662805.0}, {"date": "2021-01-25", "close": 368.98, "volume": 732816.0}, {"date": "2021-01-26", "close": 355.95, "volume": 536887.0}, {"date": "2021-01-27", "close": 343.56, "volume": 789999.0}, {"date": "2021-01-28", "close": 371.0, "volume": 798390.0}, {"date": "2021-01-29", "close": 369.61, "volume": 515860.0}, {"date": "2021-02-01", "close": 374.87, "volume": 455573.0}, {"date": "2021-02-02", "close": 394.65, "volume": 626375.0}, {"date": "2021-02-03", "close": 395.83, "volume": 708878.0}, {"date": "2021-02-04", "close": 396.36, "volume": 515174.0}, {"date": "2021-02-05", "close": 412.66, "volume": 776838.0}, {"date": "2021-02-08", "close": 410.78, "volume": 339305.0}, {"date": "2021-02-09", "close": 405.46, "volume": 330005.0}, {"date": "2021-02-10", "close": 417.34, "volume": 758459.0}, {"date": "2021-02-11", "close": 418.16, "volume": 331088.0}, {"date": "2021-02-12", "close": 422.85, "volume": 338697.0}, {"date": "2021-02-16", "close": 408.21, "volume": 460691.0}, {"date": "2021-02-17", "close": 410.8, "volume": 435669.0}, {"date": "2021-02-18", "close": 402.5, "volume": 682878.0}, {"date": "2021-02-19", "close": 418.3, "volume": 486806.0}, {"date": "2021-02-22", "close": 392.56, "volume": 813993.0}, {"date": "2021-02-23", "close": 380.69, "volume": 1201029.0}, {"date": "2021-02-24", "close": 398.14, "volume": 901053.0}, {"date": "2021-02-25", "close": 380.0, "volume": 880629.0}, {"date": "2021-02-26", "close": 385.93, "volume": 1149099.0}, {"date": "2021-03-01", "close": 395.04, "volume": 525326.0}, {"date": "2021-03-02", "close": 379.93, "volume": 617427.0}, {"date": "2021-03-03", "close": 352.05, "volume": 1041819.0}, {"date": "2021-03-04", "close": 328.29, "volume": 1644046.0}, {"date": "2021-03-05", "close": 308.17, "volume": 1878582.0}, {"date": "2021-03-08", "close": 287.05, "volume": 1272674.0}, {"date": "2021-03-09", "close": 311.92, "volume": 1471179.0}, {"date": "2021-03-10", "close": 294.45, "volume": 1852956.0}, {"date": "2021-03-11", "close": 327.26, "volume": 1547213.0}, {"date": "2021-03-12", "close": 320.06, "volume": 1097575.0}, {"date": "2021-03-15", "close": 323.3, "volume": 767473.0}, {"date": "2021-03-16", "close": 318.83, "volume": 527304.0}, {"date": "2021-03-17", "close": 316.19, "volume": 526737.0}, {"date": "2021-03-18", "close": 301.34, "volume": 862900.0}, {"date": "2021-03-19", "close": 302.68, "volume": 1716174.0}, {"date": "2021-03-22", "close": 309.77, "volume": 759590.0}, {"date": "2021-03-23", "close": 305.0, "volume": 376504.0}, {"date": "2021-03-24", "close": 283.58, "volume": 863928.0}, {"date": "2021-03-25", "close": 272.51, "volume": 1569120.0}, {"date": "2021-03-26", "close": 265.77, "volume": 1871192.0}, {"date": "2021-03-29", "close": 258.5, "volume": 1549253.0}, {"date": "2021-03-30", "close": 259.69, "volume": 1106023.0}, {"date": "2021-03-31", "close": 267.43, "volume": 1013911.0}, {"date": "2021-04-01", "close": 290.33, "volume": 1797328.0}, {"date": "2021-04-05", "close": 289.6, "volume": 1588132.0}, {"date": "2021-04-06", "close": 296.5, "volume": 1545319.0}, {"date": "2021-04-07", "close": 284.79, "volume": 1148170.0}, {"date": "2021-04-08", "close": 296.75, "volume": 1034233.0}, {"date": "2021-04-09", "close": 297.96, "volume": 888067.0}, {"date": "2021-04-12", "close": 304.21, "volume": 601207.0}, {"date": "2021-04-13", "close": 315.8, "volume": 683155.0}, {"date": "2021-04-14", "close": 309.0, "volume": 533260.0}, {"date": "2021-04-15", "close": 319.59, "volume": 608166.0}, {"date": "2021-04-16", "close": 315.85, "volume": 519429.0}, {"date": "2021-04-19", "close": 300.92, "volume": 690712.0}, {"date": "2021-04-20", "close": 297.63, "volume": 387557.0}, {"date": "2021-04-21", "close": 300.03, "volume": 747323.0}, {"date": "2021-04-22", "close": 306.69, "volume": 467978.0}, {"date": "2021-04-23", "close": 306.18, "volume": 438685.0}, {"date": "2021-04-26", "close": 321.23, "volume": 502210.0}, {"date": "2021-04-27", "close": 318.01, "volume": 303415.0}, {"date": "2021-04-28", "close": 316.4, "volume": 261860.0}, {"date": "2021-04-29", "close": 300.42, "volume": 632993.0}, {"date": "2021-04-30", "close": 297.46, "volume": 399854.0}, {"date": "2021-05-03", "close": 287.53, "volume": 538023.0}, {"date": "2021-05-04", "close": 280.36, "volume": 645215.0}, {"date": "2021-05-05", "close": 271.99, "volume": 524530.0}, {"date": "2021-05-06", "close": 256.62, "volume": 1209535.0}, {"date": "2021-05-07", "close": 260.32, "volume": 964214.0}, {"date": "2021-05-10", "close": 254.39, "volume": 726471.0}, {"date": "2021-05-11", "close": 260.31, "volume": 963658.0}, {"date": "2021-05-12", "close": 251.85, "volume": 994737.0}, {"date": "2021-05-13", "close": 244.74, "volume": 850946.0}, {"date": "2021-05-14", "close": 261.19, "volume": 1005603.0}, {"date": "2021-05-17", "close": 264.18, "volume": 535379.0}, {"date": "2021-05-18", "close": 270.02, "volume": 798525.0}, {"date": "2021-05-19", "close": 273.06, "volume": 844395.0}, {"date": "2021-05-20", "close": 282.23, "volume": 502357.0}, {"date": "2021-05-21", "close": 281.78, "volume": 454572.0}, {"date": "2021-05-24", "close": 286.77, "volume": 408276.0}, {"date": "2021-05-25", "close": 288.56, "volume": 389044.0}, {"date": "2021-05-26", "close": 295.16, "volume": 681245.0}, {"date": "2021-05-27", "close": 291.64, "volume": 815274.0}, {"date": "2021-05-28", "close": 291.94, "volume": 370038.0}, {"date": "2021-06-01", "close": 289.74, "volume": 522865.0}, {"date": "2021-06-02", "close": 287.6, "volume": 387301.0}, {"date": "2021-06-03", "close": 271.15, "volume": 1241603.0}, {"date": "2021-06-04", "close": 315.27, "volume": 3285408.0}, {"date": "2021-06-07", "close": 314.5, "volume": 899356.0}, {"date": "2021-06-08", "close": 320.34, "volume": 1243810.0}, {"date": "2021-06-09", "close": 330.3, "volume": 1199141.0}, {"date": "2021-06-10", "close": 329.52, "volume": 1032458.0}, {"date": "2021-06-11", "close": 334.1, "volume": 490798.0}, {"date": "2021-06-14", "close": 346.67, "volume": 836718.0}, {"date": "2021-06-15", "close": 343.82, "volume": 863182.0}, {"date": "2021-06-16", "close": 358.9, "volume": 1241882.0}, {"date": "2021-06-17", "close": 373.11, "volume": 1350737.0}, {"date": "2021-06-18", "close": 384.02, "volume": 1440458.0}, {"date": "2021-06-21", "close": 380.0, "volume": 693744.0}, {"date": "2021-06-22", "close": 380.94, "volume": 646335.0}, {"date": "2021-06-23", "close": 387.23, "volume": 709542.0}, {"date": "2021-06-24", "close": 382.63, "volume": 425250.0}, {"date": "2021-06-25", "close": 379.23, "volume": 780635.0}, {"date": "2021-06-28", "close": 389.23, "volume": 499446.0}, {"date": "2021-06-29", "close": 383.71, "volume": 660734.0}, {"date": "2021-06-30", "close": 361.52, "volume": 2193677.0}, {"date": "2021-07-01", "close": 357.93, "volume": 892172.0}, {"date": "2021-07-02", "close": 362.01, "volume": 1082432.0}, {"date": "2021-07-06", "close": 365.57, "volume": 818568.0}, {"date": "2021-07-07", "close": 357.75, "volume": 571333.0}, {"date": "2021-07-08", "close": 351.81, "volume": 774977.0}, {"date": "2021-07-09", "close": 353.7, "volume": 537299.0}, {"date": "2021-07-12", "close": 350.69, "volume": 589840.0}, {"date": "2021-07-13", "close": 351.3, "volume": 643898.0}, {"date": "2021-07-14", "close": 339.15, "volume": 580807.0}, {"date": "2021-07-15", "close": 334.52, "volume": 566463.0}, {"date": "2021-07-16", "close": 332.7, "volume": 370037.0}, {"date": "2021-07-19", "close": 337.61, "volume": 582794.0}, {"date": "2021-07-20", "close": 342.34, "volume": 471108.0}, {"date": "2021-07-21", "close": 351.16, "volume": 384862.0}, {"date": "2021-07-22", "close": 354.15, "volume": 372501.0}, {"date": "2021-07-23", "close": 361.54, "volume": 523874.0}, {"date": "2021-07-26", "close": 358.17, "volume": 410970.0}, {"date": "2021-07-27", "close": 360.49, "volume": 782119.0}, {"date": "2021-07-28", "close": 363.79, "volume": 387060.0}, {"date": "2021-07-29", "close": 362.06, "volume": 280379.0}, {"date": "2021-07-30", "close": 358.92, "volume": 396091.0}, {"date": "2021-08-02", "close": 358.99, "volume": 538332.0}, {"date": "2021-08-03", "close": 359.17, "volume": 485115.0}, {"date": "2021-08-04", "close": 363.18, "volume": 917037.0}, {"date": "2021-08-05", "close": 376.72, "volume": 819432.0}, {"date": "2021-08-06", "close": 373.45, "volume": 511892.0}, {"date": "2021-08-09", "close": 380.38, "volume": 534946.0}, {"date": "2021-08-10", "close": 364.47, "volume": 658086.0}, {"date": "2021-08-11", "close": 360.93, "volume": 323880.0}, {"date": "2021-08-12", "close": 372.79, "volume": 659409.0}, {"date": "2021-08-13", "close": 377.78, "volume": 377938.0}, {"date": "2021-08-16", "close": 367.45, "volume": 926760.0}, {"date": "2021-08-17", "close": 365.0, "volume": 543916.0}, {"date": "2021-08-18", "close": 366.54, "volume": 355479.0}, {"date": "2021-08-19", "close": 364.9, "volume": 298018.0}, {"date": "2021-08-20", "close": 367.66, "volume": 325367.0}, {"date": "2021-08-23", "close": 375.76, "volume": 375375.0}, {"date": "2021-08-24", "close": 384.17, "volume": 472072.0}, {"date": "2021-08-25", "close": 393.75, "volume": 412711.0}, {"date": "2021-08-26", "close": 388.76, "volume": 452824.0}, {"date": "2021-08-27", "close": 395.61, "volume": 504450.0}, {"date": "2021-08-30", "close": 396.175, "volume": 478130.0}, {"date": "2021-08-31", "close": 391.83, "volume": 515283.0}, {"date": "2021-09-01", "close": 393.43, "volume": 421428.0}, {"date": "2021-09-02", "close": 401.65, "volume": 1186767.0}, {"date": "2021-09-03", "close": 507.41, "volume": 6101116.0}, {"date": "2021-09-07", "close": 489.75, "volume": 1554861.0}, {"date": "2021-09-08", "close": 471.74, "volume": 2231065.0}, {"date": "2021-09-09", "close": 474.93, "volume": 867395.0}, {"date": "2021-09-10", "close": 488.8, "volume": 1295624.0}, {"date": "2021-09-13", "close": 485.0, "volume": 809702.0}, {"date": "2021-09-14", "close": 505.21, "volume": 924383.0}, {"date": "2021-09-15", "close": 503.5, "volume": 1122079.0}, {"date": "2021-09-16", "close": 509.65, "volume": 921428.0}, {"date": "2021-09-17", "close": 506.99, "volume": 1976228.0}, {"date": "2021-09-20", "close": 489.27, "volume": 1104836.0}, {"date": "2021-09-21", "close": 488.64, "volume": 1300864.0}, {"date": "2021-09-22", "close": 510.68, "volume": 855758.0}, {"date": "2021-09-23", "close": 514.06, "volume": 547494.0}, {"date": "2021-09-24", "close": 508.04, "volume": 439324.0}, {"date": "2021-09-27", "close": 483.04, "volume": 761622.0}, {"date": "2021-09-28", "close": 463.57, "volume": 795055.0}, {"date": "2021-09-29", "close": 458.49, "volume": 587575.0}, {"date": "2021-09-30", "close": 471.51, "volume": 809930.0}, {"date": "2021-10-01", "close": 474.51, "volume": 566091.0}, {"date": "2021-10-04", "close": 444.97, "volume": 1271848.0}, {"date": "2021-10-05", "close": 452.68, "volume": 518725.0}, {"date": "2021-10-06", "close": 466.24, "volume": 519098.0}, {"date": "2021-10-07", "close": 472.87, "volume": 485308.0}, {"date": "2021-10-08", "close": 449.0, "volume": 877016.0}, {"date": "2021-10-11", "close": 454.2, "volume": 439711.0}, {"date": "2021-10-12", "close": 470.94, "volume": 532329.0}, {"date": "2021-10-13", "close": 494.02, "volume": 983895.0}, {"date": "2021-10-14", "close": 489.3, "volume": 615819.0}, {"date": "2021-10-15", "close": 491.81, "volume": 390176.0}, {"date": "2021-10-18", "close": 503.96, "volume": 1106923.0}, {"date": "2021-10-19", "close": 508.01, "volume": 1647960.0}, {"date": "2021-10-20", "close": 504.5, "volume": 327055.0}, {"date": "2021-10-21", "close": 509.43, "volume": 978561.0}, {"date": "2021-10-22", "close": 504.89, "volume": 541945.0}, {"date": "2021-10-25", "close": 518.87, "volume": 695094.0}, {"date": "2021-10-26", "close": 501.68, "volume": 516674.0}, {"date": "2021-10-27", "close": 497.96, "volume": 326566.0}, {"date": "2021-10-28", "close": 504.62, "volume": 297601.0}, {"date": "2021-10-29", "close": 521.29, "volume": 504047.0}, {"date": "2021-11-01", "close": 498.27, "volume": 656817.0}, {"date": "2021-11-02", "close": 518.36, "volume": 642227.0}, {"date": "2021-11-03", "close": 521.2, "volume": 376802.0}, {"date": "2021-11-04", "close": 535.08, "volume": 741531.0}, {"date": "2021-11-05", "close": 555.58, "volume": 992905.0}, {"date": "2021-11-08", "close": 571.3, "volume": 810987.0}, {"date": "2021-11-09", "close": 576.77, "volume": 574400.0}, {"date": "2021-11-10", "close": 554.96, "volume": 601140.0}, {"date": "2021-11-11", "close": 548.68, "volume": 551297.0}, {"date": "2021-11-12", "close": 566.83, "volume": 328342.0}, {"date": "2021-11-15", "close": 561.89, "volume": 423143.0}, {"date": "2021-11-16", "close": 585.03, "volume": 510290.0}, {"date": "2021-11-17", "close": 570.0, "volume": 408625.0}, {"date": "2021-11-18", "close": 567.79, "volume": 969259.0}, {"date": "2021-11-19", "close": 569.77, "volume": 502724.0}, {"date": "2021-11-22", "close": 515.87, "volume": 1095850.0}, {"date": "2021-11-23", "close": 498.86, "volume": 1131361.0}, {"date": "2021-11-24", "close": 507.18, "volume": 652237.0}, {"date": "2021-11-26", "close": 518.61, "volume": 440514.0}, {"date": "2021-11-29", "close": 525.98, "volume": 498221.0}, {"date": "2021-11-30", "close": 498.1, "volume": 976287.0}, {"date": "2021-12-01", "close": 456.89, "volume": 977774.0}, {"date": "2021-12-02", "close": 481.59, "volume": 1253191.0}, {"date": "2021-12-03", "close": 450.16, "volume": 1761243.0}, {"date": "2021-12-06", "close": 429.34, "volume": 1853528.0}, {"date": "2021-12-07", "close": 499.82, "volume": 3267577.0}, {"date": "2021-12-08", "close": 531.57, "volume": 1376813.0}, {"date": "2021-12-09", "close": 513.28, "volume": 924556.0}, {"date": "2021-12-10", "close": 507.73, "volume": 774796.0}, {"date": "2021-12-13", "close": 494.93, "volume": 1024666.0}, {"date": "2021-12-14", "close": 478.55, "volume": 791453.0}, {"date": "2021-12-15", "close": 508.41, "volume": 890176.0}, {"date": "2021-12-16", "close": 481.02, "volume": 1034815.0}, {"date": "2021-12-17", "close": 497.85, "volume": 1316207.0}, {"date": "2021-12-20", "close": 495.6, "volume": 963398.0}, {"date": "2021-12-21", "close": 538.46, "volume": 1333265.0}, {"date": "2021-12-22", "close": 551.52, "volume": 963666.0}, {"date": "2021-12-23", "close": 551.11, "volume": 589848.0}, {"date": "2021-12-27", "close": 559.19, "volume": 346220.0}, {"date": "2021-12-28", "close": 542.08, "volume": 395077.0}, {"date": "2021-12-29", "close": 538.01, "volume": 479180.0}, {"date": "2021-12-30", "close": 532.35, "volume": 222689.0}, {"date": "2021-12-31", "close": 529.35, "volume": 359231.0}, {"date": "2022-01-03", "close": 487.56, "volume": 1913677.0}, {"date": "2022-01-04", "close": 465.37, "volume": 1479264.0}, {"date": "2022-01-05", "close": 428.77, "volume": 1661705.0}, {"date": "2022-01-06", "close": 429.68, "volume": 1912217.0}, {"date": "2022-01-07", "close": 429.63, "volume": 1139261.0}, {"date": "2022-01-10", "close": 435.0, "volume": 1711449.0}, {"date": "2022-01-11", "close": 443.79, "volume": 1112061.0}, {"date": "2022-01-12", "close": 432.49, "volume": 945709.0}, {"date": "2022-01-13", "close": 390.83, "volume": 1849210.0}, {"date": "2022-01-14", "close": 396.89, "volume": 1719907.0}, {"date": "2022-01-18", "close": 387.27, "volume": 993959.0}, {"date": "2022-01-19", "close": 384.59, "volume": 770640.0}, {"date": "2022-01-20", "close": 389.12, "volume": 1193682.0}, {"date": "2022-01-21", "close": 375.57, "volume": 1121593.0}, {"date": "2022-01-24", "close": 386.45, "volume": 1944474.0}, {"date": "2022-01-25", "close": 365.48, "volume": 1251447.0}, {"date": "2022-01-26", "close": 351.57, "volume": 1900212.0}, {"date": "2022-01-27", "close": 351.51, "volume": 1530408.0}, {"date": "2022-01-28", "close": 373.05, "volume": 1263754.0}, {"date": "2022-01-31", "close": 405.11, "volume": 1189466.0}, {"date": "2022-02-01", "close": 411.15, "volume": 763339.0}, {"date": "2022-02-02", "close": 397.91, "volume": 699286.0}, {"date": "2022-02-03", "close": 381.85, "volume": 1043633.0}, {"date": "2022-02-04", "close": 403.54, "volume": 1007019.0}, {"date": "2022-02-07", "close": 407.83, "volume": 875975.0}, {"date": "2022-02-08", "close": 419.43, "volume": 846736.0}, {"date": "2022-02-09", "close": 441.67, "volume": 1159096.0}, {"date": "2022-02-10", "close": 450.6, "volume": 1718600.0}, {"date": "2022-02-11", "close": 427.17, "volume": 1172468.0}, {"date": "2022-02-14", "close": 429.93, "volume": 644410.0}, {"date": "2022-02-15", "close": 445.83, "volume": 820993.0}, {"date": "2022-02-16", "close": 436.13, "volume": 775267.0}, {"date": "2022-02-17", "close": 409.56, "volume": 966532.0}, {"date": "2022-02-18", "close": 390.18, "volume": 823472.0}, {"date": "2022-02-22", "close": 382.43, "volume": 957375.0}, {"date": "2022-02-23", "close": 354.81, "volume": 1300498.0}, {"date": "2022-02-24", "close": 375.36, "volume": 1229703.0}, {"date": "2022-02-25", "close": 375.94, "volume": 781818.0}, {"date": "2022-02-28", "close": 381.99, "volume": 765549.0}, {"date": "2022-03-01", "close": 381.81, "volume": 726206.0}, {"date": "2022-03-02", "close": 381.67, "volume": 804657.0}, {"date": "2022-03-03", "close": 327.23, "volume": 3140011.0}, {"date": "2022-03-04", "close": 306.11, "volume": 2075386.0}, {"date": "2022-03-07", "close": 279.98, "volume": 1819786.0}, {"date": "2022-03-08", "close": 281.74, "volume": 2681613.0}, {"date": "2022-03-09", "close": 334.09, "volume": 3953543.0}, {"date": "2022-03-10", "close": 338.51, "volume": 1539520.0}, {"date": "2022-03-11", "close": 316.49, "volume": 1215712.0}, {"date": "2022-03-14", "close": 290.16, "volume": 2136080.0}, {"date": "2022-03-15", "close": 298.26, "volume": 1545988.0}, {"date": "2022-03-16", "close": 343.82, "volume": 2352837.0}, {"date": "2022-03-17", "close": 372.43, "volume": 1986809.0}, {"date": "2022-03-18", "close": 398.1, "volume": 2233597.0}, {"date": "2022-03-21", "close": 390.5, "volume": 1474588.0}, {"date": "2022-03-22", "close": 405.77, "volume": 1229886.0}, {"date": "2022-03-23", "close": 404.85, "volume": 820262.0}, {"date": "2022-03-24", "close": 420.34, "volume": 1250561.0}, {"date": "2022-03-25", "close": 406.04, "volume": 700788.0}, {"date": "2022-03-28", "close": 420.92, "volume": 896605.0}, {"date": "2022-03-29", "close": 435.89, "volume": 832438.0}, {"date": "2022-03-30", "close": 430.22, "volume": 1150528.0}, {"date": "2022-03-31", "close": 443.59, "volume": 1606912.0}, {"date": "2022-04-01", "close": 454.45, "volume": 1993426.0}, {"date": "2022-04-04", "close": 458.6, "volume": 1343381.0}, {"date": "2022-04-05", "close": 435.12, "volume": 1183157.0}, {"date": "2022-04-06", "close": 421.89, "volume": 1578652.0}, {"date": "2022-04-07", "close": 428.49, "volume": 1234808.0}, {"date": "2022-04-08", "close": 416.88, "volume": 801522.0}, {"date": "2022-04-11", "close": 410.1, "volume": 761209.0}, {"date": "2022-04-12", "close": 414.07, "volume": 911366.0}, {"date": "2022-04-13", "close": 435.24, "volume": 844393.0}, {"date": "2022-04-14", "close": 416.5, "volume": 553032.0}, {"date": "2022-04-18", "close": 401.15, "volume": 662295.0}, {"date": "2022-04-19", "close": 416.0, "volume": 673940.0}, {"date": "2022-04-20", "close": 407.01, "volume": 641927.0}, {"date": "2022-04-21", "close": 377.87, "volume": 1223248.0}, {"date": "2022-04-22", "close": 371.04, "volume": 792168.0}, {"date": "2022-04-25", "close": 381.74, "volume": 943236.0}, {"date": "2022-04-26", "close": 352.75, "volume": 1036030.0}, {"date": "2022-04-27", "close": 359.98, "volume": 1053416.0}, {"date": "2022-04-28", "close": 377.65, "volume": 845820.0}, {"date": "2022-04-29", "close": 354.93, "volume": 801719.0}, {"date": "2022-05-02", "close": 359.59, "volume": 1006318.0}, {"date": "2022-05-03", "close": 343.72, "volume": 1281507.0}, {"date": "2022-05-04", "close": 360.56, "volume": 1269040.0}, {"date": "2022-05-05", "close": 315.93, "volume": 1822020.0}, {"date": "2022-05-06", "close": 299.71, "volume": 2281386.0}, {"date": "2022-05-09", "close": 252.72, "volume": 2706826.0}, {"date": "2022-05-10", "close": 250.49, "volume": 2582393.0}, {"date": "2022-05-11", "close": 242.25, "volume": 2732362.0}, {"date": "2022-05-12", "close": 245.63, "volume": 2487693.0}, {"date": "2022-05-13", "close": 286.03, "volume": 2541410.0}, {"date": "2022-05-16", "close": 252.0, "volume": 1876322.0}, {"date": "2022-05-17", "close": 247.28, "volume": 2703319.0}, {"date": "2022-05-18", "close": 229.97, "volume": 2479148.0}, {"date": "2022-05-19", "close": 245.33, "volume": 2514181.0}, {"date": "2022-05-20", "close": 248.1, "volume": 2223179.0}, {"date": "2022-05-23", "close": 244.05, "volume": 1234457.0}, {"date": "2022-05-24", "close": 223.61, "volume": 1713548.0}, {"date": "2022-05-25", "close": 230.79, "volume": 1238849.0}, {"date": "2022-05-26", "close": 233.06, "volume": 2406209.0}, {"date": "2022-05-27", "close": 250.06, "volume": 1908945.0}, {"date": "2022-05-31", "close": 237.15, "volume": 2231217.0}, {"date": "2022-06-01", "close": 241.81, "volume": 3394254.0}, {"date": "2022-06-02", "close": 286.7, "volume": 4987878.0}, {"date": "2022-06-03", "close": 273.13, "volume": 2349645.0}, {"date": "2022-06-06", "close": 274.59, "volume": 1216418.0}, {"date": "2022-06-07", "close": 295.59, "volume": 1961422.0}, {"date": "2022-06-08", "close": 299.01, "volume": 2269384.0}, {"date": "2022-06-09", "close": 290.38, "volume": 1284648.0}, {"date": "2022-06-10", "close": 268.71, "volume": 2013863.0}, {"date": "2022-06-13", "close": 239.0, "volume": 2037485.0}, {"date": "2022-06-14", "close": 241.0, "volume": 1155203.0}, {"date": "2022-06-15", "close": 254.32, "volume": 1537746.0}, {"date": "2022-06-16", "close": 235.01, "volume": 1270252.0}, {"date": "2022-06-17", "close": 249.75, "volume": 1789572.0}, {"date": "2022-06-21", "close": 269.55, "volume": 1880627.0}, {"date": "2022-06-22", "close": 267.23, "volume": 1069868.0}, {"date": "2022-06-23", "close": 290.61, "volume": 1649376.0}, {"date": "2022-06-24", "close": 303.09, "volume": 2519605.0}, {"date": "2022-06-27", "close": 298.89, "volume": 1008000.0}, {"date": "2022-06-28", "close": 278.35, "volume": 1774640.0}, {"date": "2022-06-29", "close": 276.77, "volume": 928326.0}, {"date": "2022-06-30", "close": 259.5, "volume": 1777152.0}, {"date": "2022-07-01", "close": 269.01, "volume": 1491208.0}, {"date": "2022-07-05", "close": 304.43, "volume": 3389682.0}, {"date": "2022-07-06", "close": 304.3, "volume": 1532109.0}, {"date": "2022-07-07", "close": 315.48, "volume": 1854416.0}, {"date": "2022-07-08", "close": 314.16, "volume": 1435442.0}, {"date": "2022-07-11", "close": 310.86, "volume": 963226.0}, {"date": "2022-07-12", "close": 291.24, "volume": 1875831.0}, {"date": "2022-07-13", "close": 295.26, "volume": 1149616.0}, {"date": "2022-07-14", "close": 278.91, "volume": 2152721.0}, {"date": "2022-07-15", "close": 277.47, "volume": 1661380.0}, {"date": "2022-07-18", "close": 281.17, "volume": 1260453.0}, {"date": "2022-07-19", "close": 284.32, "volume": 1065111.0}, {"date": "2022-07-20", "close": 307.57, "volume": 1569117.0}, {"date": "2022-07-21", "close": 317.93, "volume": 1337349.0}, {"date": "2022-07-22", "close": 301.61, "volume": 1321470.0}, {"date": "2022-07-25", "close": 289.43, "volume": 1445729.0}, {"date": "2022-07-26", "close": 266.7, "volume": 1622349.0}, {"date": "2022-07-27", "close": 289.92, "volume": 1431118.0}, {"date": "2022-07-28", "close": 297.01, "volume": 1159439.0}, {"date": "2022-07-29", "close": 312.47, "volume": 1771743.0}, {"date": "2022-08-01", "close": 318.02, "volume": 950180.0}, {"date": "2022-08-02", "close": 323.8, "volume": 964500.0}, {"date": "2022-08-03", "close": 339.31, "volume": 1182204.0}, {"date": "2022-08-04", "close": 340.88, "volume": 948274.0}, {"date": "2022-08-05", "close": 356.84, "volume": 1342162.0}, {"date": "2022-08-08", "close": 363.71, "volume": 1155049.0}, {"date": "2022-08-09", "close": 358.18, "volume": 715555.0}, {"date": "2022-08-10", "close": 380.31, "volume": 1050762.0}, {"date": "2022-08-11", "close": 368.76, "volume": 846465.0}, {"date": "2022-08-12", "close": 379.1, "volume": 751668.0}, {"date": "2022-08-15", "close": 375.92, "volume": 629273.0}, {"date": "2022-08-16", "close": 374.42, "volume": 1338984.0}, {"date": "2022-08-17", "close": 361.68, "volume": 915972.0}, {"date": "2022-08-18", "close": 353.53, "volume": 845240.0}, {"date": "2022-08-19", "close": 337.07, "volume": 1167194.0}, {"date": "2022-08-22", "close": 329.76, "volume": 816433.0}, {"date": "2022-08-23", "close": 326.26, "volume": 588615.0}, {"date": "2022-08-24", "close": 338.6, "volume": 880674.0}, {"date": "2022-08-25", "close": 363.74, "volume": 1431246.0}, {"date": "2022-08-26", "close": 353.57, "volume": 1199134.0}, {"date": "2022-08-29", "close": 332.07, "volume": 1938376.0}, {"date": "2022-08-30", "close": 330.72, "volume": 1203884.0}, {"date": "2022-08-31", "close": 322.86, "volume": 2028774.0}, {"date": "2022-09-01", "close": 241.11, "volume": 8212017.0}, {"date": "2022-09-02", "close": 244.87, "volume": 3322228.0}, {"date": "2022-09-06", "close": 238.0, "volume": 1936795.0}, {"date": "2022-09-07", "close": 246.71, "volume": 1925384.0}, {"date": "2022-09-08", "close": 247.51, "volume": 1529976.0}, {"date": "2022-09-09", "close": 268.64, "volume": 3029472.0}, {"date": "2022-09-12", "close": 278.51, "volume": 2044657.0}, {"date": "2022-09-13", "close": 251.92, "volume": 2382923.0}, {"date": "2022-09-14", "close": 247.22, "volume": 2010412.0}, {"date": "2022-09-15", "close": 233.52, "volume": 2990612.0}, {"date": "2022-09-16", "close": 220.58, "volume": 3030486.0}, {"date": "2022-09-19", "close": 221.34, "volume": 2096378.0}, {"date": "2022-09-20", "close": 217.9, "volume": 1654905.0}, {"date": "2022-09-21", "close": 209.46, "volume": 1484494.0}, {"date": "2022-09-22", "close": 198.2, "volume": 2374053.0}, {"date": "2022-09-23", "close": 194.73, "volume": 2891404.0}, {"date": "2022-09-26", "close": 189.69, "volume": 1520068.0}, {"date": "2022-09-27", "close": 194.44, "volume": 1323747.0}, {"date": "2022-09-28", "close": 201.31, "volume": 1570928.0}, {"date": "2022-09-29", "close": 194.82, "volume": 1266102.0}, {"date": "2022-09-30", "close": 198.56, "volume": 2699122.0}, {"date": "2022-10-03", "close": 194.07, "volume": 3301392.0}, {"date": "2022-10-04", "close": 203.31, "volume": 3276255.0}, {"date": "2022-10-05", "close": 202.07, "volume": 1613402.0}, {"date": "2022-10-06", "close": 199.2, "volume": 1370562.0}, {"date": "2022-10-07", "close": 189.79, "volume": 1344892.0}, {"date": "2022-10-10", "close": 181.97, "volume": 1808834.0}, {"date": "2022-10-11", "close": 180.05, "volume": 1763205.0}, {"date": "2022-10-12", "close": 181.8, "volume": 1625128.0}, {"date": "2022-10-13", "close": 180.76, "volume": 2131186.0}, {"date": "2022-10-14", "close": 172.08, "volume": 1487169.0}, {"date": "2022-10-17", "close": 182.35, "volume": 1352328.0}, {"date": "2022-10-18", "close": 189.97, "volume": 1813482.0}, {"date": "2022-10-19", "close": 184.77, "volume": 1582376.0}, {"date": "2022-10-20", "close": 191.0, "volume": 1344224.0}, {"date": "2022-10-21", "close": 188.9, "volume": 3136734.0}, {"date": "2022-10-24", "close": 181.91, "volume": 2170312.0}, {"date": "2022-10-25", "close": 200.69, "volume": 2291806.0}, {"date": "2022-10-26", "close": 191.05, "volume": 2349966.0}, {"date": "2022-10-27", "close": 190.39, "volume": 1102489.0}, {"date": "2022-10-28", "close": 186.59, "volume": 2342725.0}, {"date": "2022-10-31", "close": 183.03, "volume": 1130208.0}, {"date": "2022-11-01", "close": 181.45, "volume": 1161887.0}, {"date": "2022-11-02", "close": 163.22, "volume": 2038639.0}, {"date": "2022-11-03", "close": 157.22, "volume": 1965797.0}, {"date": "2022-11-04", "close": 145.38, "volume": 3183565.0}, {"date": "2022-11-07", "close": 141.84, "volume": 2513579.0}, {"date": "2022-11-08", "close": 144.01, "volume": 2089856.0}, {"date": "2022-11-09", "close": 137.35, "volume": 1584893.0}, {"date": "2022-11-10", "close": 161.0, "volume": 3714279.0}, {"date": "2022-11-11", "close": 175.94, "volume": 2806253.0}, {"date": "2022-11-14", "close": 171.08, "volume": 1426459.0}, {"date": "2022-11-15", "close": 182.1, "volume": 1679077.0}, {"date": "2022-11-16", "close": 174.69, "volume": 1484050.0}, {"date": "2022-11-17", "close": 163.79, "volume": 2163464.0}, {"date": "2022-11-18", "close": 159.88, "volume": 1213227.0}, {"date": "2022-11-21", "close": 147.02, "volume": 2238823.0}, {"date": "2022-11-22", "close": 146.8, "volume": 1918445.0}, {"date": "2022-11-23", "close": 150.77, "volume": 2043891.0}, {"date": "2022-11-25", "close": 147.75, "volume": 883839.0}, {"date": "2022-11-28", "close": 143.5, "volume": 1622158.0}, {"date": "2022-11-29", "close": 142.3, "volume": 1722714.0}, {"date": "2022-11-30", "close": 152.69, "volume": 3337869.0}, {"date": "2022-12-01", "close": 161.94, "volume": 2875364.0}, {"date": "2022-12-02", "close": 160.17, "volume": 1806180.0}, {"date": "2022-12-05", "close": 148.72, "volume": 1995413.0}, {"date": "2022-12-06", "close": 144.69, "volume": 4046973.0}, {"date": "2022-12-07", "close": 178.3, "volume": 12542060.0}, {"date": "2022-12-08", "close": 194.43, "volume": 5564376.0}, {"date": "2022-12-09", "close": 191.75, "volume": 2708381.0}, {"date": "2022-12-12", "close": 203.18, "volume": 2809233.0}, {"date": "2022-12-13", "close": 206.06, "volume": 2879491.0}, {"date": "2022-12-14", "close": 210.65, "volume": 1472220.0}, {"date": "2022-12-15", "close": 203.71, "volume": 1941047.0}, {"date": "2022-12-16", "close": 203.1, "volume": 2253086.0}, {"date": "2022-12-19", "close": 193.36, "volume": 1688153.0}, {"date": "2022-12-20", "close": 200.13, "volume": 1512192.0}, {"date": "2022-12-21", "close": 200.38, "volume": 1199478.0}, {"date": "2022-12-22", "close": 196.17, "volume": 1119574.0}, {"date": "2022-12-23", "close": 197.47, "volume": 1370398.0}, {"date": "2022-12-27", "close": 188.85, "volume": 1156384.0}, {"date": "2022-12-28", "close": 188.81, "volume": 660950.0}, {"date": "2022-12-29", "close": 198.85, "volume": 1280311.0}, {"date": "2022-12-30", "close": 196.84, "volume": 1033925.0}, {"date": "2023-01-03", "close": 190.75, "volume": 1744748.0}, {"date": "2023-01-04", "close": 187.21, "volume": 1737927.0}, {"date": "2023-01-05", "close": 172.18, "volume": 2263335.0}, {"date": "2023-01-06", "close": 169.82, "volume": 2042746.0}, {"date": "2023-01-09", "close": 178.07, "volume": 1632216.0}, {"date": "2023-01-10", "close": 182.09, "volume": 1157139.0}, {"date": "2023-01-11", "close": 188.82, "volume": 1304743.0}, {"date": "2023-01-12", "close": 190.61, "volume": 1260080.0}, {"date": "2023-01-13", "close": 197.53, "volume": 1494452.0}, {"date": "2023-01-17", "close": 202.84, "volume": 1397655.0}, {"date": "2023-01-18", "close": 200.84, "volume": 1339252.0}, {"date": "2023-01-19", "close": 189.31, "volume": 1523837.0}, {"date": "2023-01-20", "close": 197.86, "volume": 1105499.0}, {"date": "2023-01-23", "close": 207.05, "volume": 1182457.0}, {"date": "2023-01-24", "close": 199.88, "volume": 1440053.0}, {"date": "2023-01-25", "close": 195.14, "volume": 2679505.0}, {"date": "2023-01-26", "close": 208.23, "volume": 1854196.0}, {"date": "2023-01-27", "close": 224.01, "volume": 2985435.0}, {"date": "2023-01-30", "close": 210.41, "volume": 1244617.0}, {"date": "2023-01-31", "close": 214.21, "volume": 1233948.0}, {"date": "2023-02-01", "close": 228.17, "volume": 1748490.0}, {"date": "2023-02-02", "close": 245.86, "volume": 2693536.0}, {"date": "2023-02-03", "close": 221.98, "volume": 2408369.0}, {"date": "2023-02-06", "close": 218.44, "volume": 1335125.0}, {"date": "2023-02-07", "close": 224.42, "volume": 1223728.0}, {"date": "2023-02-08", "close": 222.63, "volume": 1331794.0}, {"date": "2023-02-09", "close": 220.8, "volume": 1002365.0}, {"date": "2023-02-10", "close": 210.7, "volume": 1237245.0}, {"date": "2023-02-13", "close": 217.3, "volume": 1111005.0}, {"date": "2023-02-14", "close": 228.81, "volume": 1660238.0}, {"date": "2023-02-15", "close": 233.53, "volume": 1290534.0}, {"date": "2023-02-16", "close": 217.33, "volume": 1543117.0}, {"date": "2023-02-17", "close": 213.13, "volume": 1303113.0}, {"date": "2023-02-21", "close": 210.61, "volume": 1182979.0}, {"date": "2023-02-22", "close": 213.59, "volume": 1308037.0}, {"date": "2023-02-23", "close": 213.46, "volume": 1126115.0}, {"date": "2023-02-24", "close": 205.9, "volume": 1092759.0}, {"date": "2023-02-27", "close": 206.87, "volume": 718569.0}, {"date": "2023-02-28", "close": 209.52, "volume": 1126725.0}, {"date": "2023-03-01", "close": 209.97, "volume": 1431619.0}, {"date": "2023-03-02", "close": 205.32, "volume": 1942179.0}, {"date": "2023-03-03", "close": 219.06, "volume": 1800238.0}, {"date": "2023-03-06", "close": 219.89, "volume": 1262131.0}, {"date": "2023-03-07", "close": 223.65, "volume": 1758374.0}, {"date": "2023-03-08", "close": 228.7, "volume": 5332841.0}, {"date": "2023-03-09", "close": 209.57, "volume": 7931103.0}, {"date": "2023-03-10", "close": 194.08, "volume": 4755849.0}, {"date": "2023-03-13", "close": 201.74, "volume": 2060763.0}, {"date": "2023-03-14", "close": 204.68, "volume": 1928193.0}, {"date": "2023-03-15", "close": 212.13, "volume": 1956184.0}, {"date": "2023-03-16", "close": 221.25, "volume": 1427685.0}, {"date": "2023-03-17", "close": 219.77, "volume": 1674208.0}, {"date": "2023-03-20", "close": 210.92, "volume": 1519501.0}, {"date": "2023-03-21", "close": 218.56, "volume": 1005937.0}, {"date": "2023-03-22", "close": 211.13, "volume": 1034993.0}, {"date": "2023-03-23", "close": 220.07, "volume": 1234506.0}, {"date": "2023-03-24", "close": 216.79, "volume": 1206445.0}, {"date": "2023-03-27", "close": 210.65, "volume": 670806.0}, {"date": "2023-03-28", "close": 213.93, "volume": 659660.0}, {"date": "2023-03-29", "close": 217.4, "volume": 714939.0}, {"date": "2023-03-30", "close": 218.94, "volume": 823737.0}, {"date": "2023-03-31", "close": 233.12, "volume": 1734036.0}, {"date": "2023-04-03", "close": 226.87, "volume": 1427249.0}, {"date": "2023-04-04", "close": 227.92, "volume": 789435.0}, {"date": "2023-04-05", "close": 213.09, "volume": 1545033.0}, {"date": "2023-04-06", "close": 215.89, "volume": 964588.0}, {"date": "2023-04-10", "close": 214.25, "volume": 1015893.0}, {"date": "2023-04-11", "close": 211.52, "volume": 2601063.0}, {"date": "2023-04-12", "close": 226.21, "volume": 3542422.0}, {"date": "2023-04-13", "close": 224.5, "volume": 1689998.0}, {"date": "2023-04-14", "close": 223.09, "volume": 1350467.0}, {"date": "2023-04-17", "close": 224.85, "volume": 696490.0}, {"date": "2023-04-18", "close": 230.0, "volume": 947777.0}, {"date": "2023-04-19", "close": 230.26, "volume": 706717.0}, {"date": "2023-04-20", "close": 226.52, "volume": 834547.0}, {"date": "2023-04-21", "close": 232.86, "volume": 1222921.0}, {"date": "2023-04-24", "close": 223.96, "volume": 1311609.0}, {"date": "2023-04-25", "close": 212.91, "volume": 1467544.0}, {"date": "2023-04-26", "close": 238.22, "volume": 3416795.0}, {"date": "2023-04-27", "close": 240.95, "volume": 1392051.0}, {"date": "2023-04-28", "close": 239.96, "volume": 1588394.0}, {"date": "2023-05-01", "close": 225.77, "volume": 1677947.0}, {"date": "2023-05-02", "close": 217.99, "volume": 1053916.0}, {"date": "2023-05-03", "close": 220.52, "volume": 1381416.0}, {"date": "2023-05-04", "close": 237.25, "volume": 2424024.0}, {"date": "2023-05-05", "close": 241.29, "volume": 1759595.0}, {"date": "2023-05-08", "close": 246.93, "volume": 1331088.0}, {"date": "2023-05-09", "close": 250.28, "volume": 1728172.0}, {"date": "2023-05-10", "close": 262.02, "volume": 2104524.0}, {"date": "2023-05-11", "close": 264.09, "volume": 1331820.0}, {"date": "2023-05-12", "close": 263.6, "volume": 1698925.0}, {"date": "2023-05-15", "close": 276.17, "volume": 1972911.0}, {"date": "2023-05-16", "close": 275.48, "volume": 1709593.0}, {"date": "2023-05-17", "close": 282.5, "volume": 1559235.0}, {"date": "2023-05-18", "close": 289.72, "volume": 2228618.0}, {"date": "2023-05-19", "close": 275.18, "volume": 2586964.0}, {"date": "2023-05-22", "close": 283.29, "volume": 1599301.0}, {"date": "2023-05-23", "close": 272.81, "volume": 1451963.0}, {"date": "2023-05-24", "close": 277.58, "volume": 1725381.0}, {"date": "2023-05-25", "close": 284.91, "volume": 2150418.0}, {"date": "2023-05-26", "close": 283.36, "volume": 1906714.0}, {"date": "2023-05-30", "close": 292.37, "volume": 1531394.0}, {"date": "2023-05-31", "close": 293.79, "volume": 1862906.0}, {"date": "2023-06-01", "close": 293.96, "volume": 4200209.0}, {"date": "2023-06-02", "close": 376.3, "volume": 9126400.0}, {"date": "2023-06-05", "close": 388.57, "volume": 2820650.0}, {"date": "2023-06-06", "close": 387.62, "volume": 2781963.0}, {"date": "2023-06-07", "close": 368.56, "volume": 2212009.0}, {"date": "2023-06-08", "close": 374.67, "volume": 1633901.0}, {"date": "2023-06-09", "close": 374.51, "volume": 1274280.0}, {"date": "2023-06-12", "close": 381.79, "volume": 1093955.0}, {"date": "2023-06-13", "close": 384.1, "volume": 1678368.0}, {"date": "2023-06-14", "close": 374.59, "volume": 2271031.0}, {"date": "2023-06-15", "close": 385.4, "volume": 1324932.0}, {"date": "2023-06-16", "close": 379.9, "volume": 1614345.0}, {"date": "2023-06-20", "close": 379.78, "volume": 1729847.0}, {"date": "2023-06-21", "close": 372.96, "volume": 1935474.0}, {"date": "2023-06-22", "close": 388.36, "volume": 3206117.0}, {"date": "2023-06-23", "close": 389.99, "volume": 3392324.0}, {"date": "2023-06-26", "close": 379.98, "volume": 1693353.0}, {"date": "2023-06-27", "close": 388.34, "volume": 987186.0}, {"date": "2023-06-28", "close": 398.02, "volume": 2879876.0}, {"date": "2023-06-29", "close": 402.99, "volume": 1809917.0}, {"date": "2023-06-30", "close": 410.99, "volume": 2095459.0}, {"date": "2023-07-03", "close": 411.42, "volume": 1122996.0}, {"date": "2023-07-05", "close": 409.57, "volume": 1546962.0}, {"date": "2023-07-06", "close": 399.02, "volume": 1683206.0}, {"date": "2023-07-07", "close": 388.62, "volume": 1583860.0}, {"date": "2023-07-10", "close": 394.62, "volume": 1401102.0}, {"date": "2023-07-11", "close": 394.22, "volume": 975161.0}, {"date": "2023-07-12", "close": 391.08, "volume": 1198465.0}, {"date": "2023-07-13", "close": 407.21, "volume": 1210843.0}, {"date": "2023-07-14", "close": 398.68, "volume": 1065024.0}, {"date": "2023-07-17", "close": 409.17, "volume": 839507.0}, {"date": "2023-07-18", "close": 426.02, "volume": 3418358.0}, {"date": "2023-07-19", "close": 431.21, "volume": 1998150.0}, {"date": "2023-07-20", "close": 412.64, "volume": 1653323.0}, {"date": "2023-07-21", "close": 409.78, "volume": 940170.0}, {"date": "2023-07-24", "close": 410.58, "volume": 692142.0}, {"date": "2023-07-25", "close": 418.97, "volume": 1099902.0}, {"date": "2023-07-26", "close": 405.14, "volume": 1361235.0}, {"date": "2023-07-27", "close": 403.58, "volume": 1271411.0}, {"date": "2023-07-28", "close": 411.62, "volume": 1243495.0}, {"date": "2023-07-31", "close": 423.4, "volume": 1154644.0}, {"date": "2023-08-01", "close": 424.57, "volume": 732647.0}, {"date": "2023-08-02", "close": 398.74, "volume": 1822358.0}, {"date": "2023-08-03", "close": 402.8, "volume": 1078819.0}, {"date": "2023-08-04", "close": 401.57, "volume": 1544060.0}, {"date": "2023-08-07", "close": 397.55, "volume": 1060601.0}, {"date": "2023-08-08", "close": 370.19, "volume": 2856372.0}, {"date": "2023-08-09", "close": 360.0, "volume": 1767647.0}, {"date": "2023-08-10", "close": 359.66, "volume": 1492647.0}, {"date": "2023-08-11", "close": 356.22, "volume": 747706.0}, {"date": "2023-08-14", "close": 364.41, "volume": 940744.0}, {"date": "2023-08-15", "close": 367.34, "volume": 1183384.0}, {"date": "2023-08-16", "close": 358.83, "volume": 747818.0}, {"date": "2023-08-17", "close": 351.17, "volume": 964041.0}, {"date": "2023-08-18", "close": 350.83, "volume": 1031728.0}, {"date": "2023-08-21", "close": 358.6, "volume": 982336.0}, {"date": "2023-08-22", "close": 362.04, "volume": 735450.0}, {"date": "2023-08-23", "close": 370.74, "volume": 1225182.0}, {"date": "2023-08-24", "close": 360.75, "volume": 1127004.0}, {"date": "2023-08-25", "close": 363.46, "volume": 1106854.0}, {"date": "2023-08-28", "close": 354.32, "volume": 1129656.0}, {"date": "2023-08-29", "close": 367.38, "volume": 1265676.0}, {"date": "2023-08-30", "close": 375.52, "volume": 1172775.0}, {"date": "2023-08-31", "close": 381.3, "volume": 3094579.0}, {"date": "2023-09-01", "close": 392.88, "volume": 5896942.0}, {"date": "2023-09-05", "close": 394.13, "volume": 1774795.0}, {"date": "2023-09-06", "close": 382.26, "volume": 1308164.0}, {"date": "2023-09-07", "close": 377.54, "volume": 1130466.0}, {"date": "2023-09-08", "close": 377.29, "volume": 1259388.0}, {"date": "2023-09-11", "close": 394.28, "volume": 1254529.0}, {"date": "2023-09-12", "close": 374.57, "volume": 1171232.0}, {"date": "2023-09-13", "close": 371.34, "volume": 861476.0}, {"date": "2023-09-14", "close": 365.92, "volume": 784179.0}, {"date": "2023-09-15", "close": 362.13, "volume": 1307785.0}, {"date": "2023-09-18", "close": 356.54, "volume": 644755.0}, {"date": "2023-09-19", "close": 355.61, "volume": 601002.0}, {"date": "2023-09-20", "close": 351.66, "volume": 572761.0}, {"date": "2023-09-21", "close": 333.62, "volume": 1860133.0}, {"date": "2023-09-22", "close": 335.76, "volume": 1257486.0}, {"date": "2023-09-25", "close": 333.31, "volume": 760015.0}, {"date": "2023-09-26", "close": 325.3, "volume": 1404240.0}, {"date": "2023-09-27", "close": 328.16, "volume": 934674.0}, {"date": "2023-09-28", "close": 343.11, "volume": 1405824.0}, {"date": "2023-09-29", "close": 345.86, "volume": 1559268.0}, {"date": "2023-10-02", "close": 349.075, "volume": 1140948.0}, {"date": "2023-10-03", "close": 331.61, "volume": 944400.0}, {"date": "2023-10-04", "close": 335.95, "volume": 956075.0}, {"date": "2023-10-05", "close": 336.78, "volume": 798606.0}, {"date": "2023-10-06", "close": 353.62, "volume": 1290629.0}, {"date": "2023-10-09", "close": 358.31, "volume": 992268.0}, {"date": "2023-10-10", "close": 358.47, "volume": 1050535.0}, {"date": "2023-10-11", "close": 365.22, "volume": 886545.0}, {"date": "2023-10-12", "close": 364.35, "volume": 986608.0}, {"date": "2023-10-13", "close": 350.68, "volume": 916950.0}, {"date": "2023-10-16", "close": 368.16, "volume": 954972.0}, {"date": "2023-10-17", "close": 365.7, "volume": 965535.0}, {"date": "2023-10-18", "close": 358.68, "volume": 868864.0}, {"date": "2023-10-19", "close": 358.0, "volume": 933244.0}, {"date": "2023-10-20", "close": 346.28, "volume": 1287886.0}, {"date": "2023-10-23", "close": 342.28, "volume": 850749.0}, {"date": "2023-10-24", "close": 352.04, "volume": 980647.0}, {"date": "2023-10-25", "close": 329.33, "volume": 1149755.0}, {"date": "2023-10-26", "close": 327.33, "volume": 1422680.0}, {"date": "2023-10-27", "close": 335.31, "volume": 1070231.0}, {"date": "2023-10-30", "close": 336.3, "volume": 733134.0}, {"date": "2023-10-31", "close": 344.59, "volume": 721386.0}, {"date": "2023-11-01", "close": 339.02, "volume": 957708.0}, {"date": "2023-11-02", "close": 329.0, "volume": 1638418.0}, {"date": "2023-11-03", "close": 343.11, "volume": 1589106.0}, {"date": "2023-11-06", "close": 332.35, "volume": 1525030.0}, {"date": "2023-11-07", "close": 369.04, "volume": 3881017.0}, {"date": "2023-11-08", "close": 370.04, "volume": 1171821.0}, {"date": "2023-11-09", "close": 365.31, "volume": 990462.0}, {"date": "2023-11-10", "close": 376.89, "volume": 951382.0}, {"date": "2023-11-13", "close": 377.97, "volume": 1145286.0}, {"date": "2023-11-14", "close": 397.77, "volume": 1772898.0}, {"date": "2023-11-15", "close": 392.58, "volume": 890953.0}, {"date": "2023-11-16", "close": 389.07, "volume": 899465.0}, {"date": "2023-11-17", "close": 392.57, "volume": 646313.0}, {"date": "2023-11-20", "close": 407.61, "volume": 1124273.0}, {"date": "2023-11-21", "close": 405.51, "volume": 848490.0}, {"date": "2023-11-22", "close": 405.07, "volume": 936414.0}, {"date": "2023-11-24", "close": 407.7, "volume": 312689.0}, {"date": "2023-11-27", "close": 401.91, "volume": 1338153.0}, {"date": "2023-11-28", "close": 406.25, "volume": 1025447.0}, {"date": "2023-11-29", "close": 420.51, "volume": 1771778.0}, {"date": "2023-11-30", "close": 415.74, "volume": 2636745.0}, {"date": "2023-12-01", "close": 435.23, "volume": 1627197.0}, {"date": "2023-12-04", "close": 423.02, "volume": 2383721.0}, {"date": "2023-12-05", "close": 433.67, "volume": 3588171.0}, {"date": "2023-12-06", "close": 387.42, "volume": 7440118.0}, {"date": "2023-12-07", "close": 384.24, "volume": 3092195.0}, {"date": "2023-12-08", "close": 381.79, "volume": 3107964.0}, {"date": "2023-12-11", "close": 395.39, "volume": 2993602.0}, {"date": "2023-12-12", "close": 393.09, "volume": 1288422.0}, {"date": "2023-12-13", "close": 411.18, "volume": 1950531.0}, {"date": "2023-12-14", "close": 419.24, "volume": 2430444.0}, {"date": "2023-12-15", "close": 420.17, "volume": 6229601.0}, {"date": "2023-12-18", "close": 412.74, "volume": 1588494.0}, {"date": "2023-12-19", "close": 409.78, "volume": 1165765.0}, {"date": "2023-12-20", "close": 401.67, "volume": 1058197.0}, {"date": "2023-12-21", "close": 409.82, "volume": 680786.0}, {"date": "2023-12-22", "close": 407.48, "volume": 831765.0}, {"date": "2023-12-26", "close": 416.9, "volume": 925004.0}, {"date": "2023-12-27", "close": 418.28, "volume": 808403.0}, {"date": "2023-12-28", "close": 417.08, "volume": 719067.0}, {"date": "2023-12-29", "close": 408.85, "volume": 1096441.0}, {"date": "2024-01-02", "close": 383.69, "volume": 2176928.0}, {"date": "2024-01-03", "close": 372.98, "volume": 1289583.0}, {"date": "2024-01-04", "close": 362.41, "volume": 2054352.0}, {"date": "2024-01-05", "close": 365.39, "volume": 1489236.0}, {"date": "2024-01-08", "close": 378.45, "volume": 1816247.0}, {"date": "2024-01-09", "close": 378.73, "volume": 846327.0}, {"date": "2024-01-10", "close": 393.15, "volume": 1463286.0}, {"date": "2024-01-11", "close": 392.6, "volume": 1208218.0}, {"date": "2024-01-12", "close": 391.59, "volume": 786224.0}, {"date": "2024-01-16", "close": 405.44, "volume": 1513242.0}, {"date": "2024-01-17", "close": 400.38, "volume": 1050576.0}, {"date": "2024-01-18", "close": 392.18, "volume": 1246944.0}, {"date": "2024-01-19", "close": 401.05, "volume": 974991.0}, {"date": "2024-01-22", "close": 413.42, "volume": 1910172.0}, {"date": "2024-01-23", "close": 411.06, "volume": 762734.0}, {"date": "2024-01-24", "close": 410.11, "volume": 1163249.0}, {"date": "2024-01-25", "close": 400.3, "volume": 971802.0}, {"date": "2024-01-26", "close": 395.29, "volume": 973617.0}, {"date": "2024-01-29", "close": 420.17, "volume": 1072779.0}, {"date": "2024-01-30", "close": 415.53, "volume": 781984.0}, {"date": "2024-01-31", "close": 400.52, "volume": 1543734.0}, {"date": "2024-02-01", "close": 409.07, "volume": 1129238.0}, {"date": "2024-02-02", "close": 436.01, "volume": 1959571.0}, {"date": "2024-02-05", "close": 436.89, "volume": 2015070.0}, {"date": "2024-02-06", "close": 443.31, "volume": 1545262.0}, {"date": "2024-02-07", "close": 457.39, "volume": 1403297.0}, {"date": "2024-02-08", "close": 475.12, "volume": 1267466.0}, {"date": "2024-02-09", "close": 500.9, "volume": 2181359.0}, {"date": "2024-02-12", "close": 487.99, "volume": 1364256.0}, {"date": "2024-02-13", "close": 472.13, "volume": 1766707.0}, {"date": "2024-02-14", "close": 486.51, "volume": 825874.0}, {"date": "2024-02-15", "close": 474.21, "volume": 858384.0}, {"date": "2024-02-16", "close": 465.06, "volume": 832184.0}, {"date": "2024-02-20", "close": 444.81, "volume": 1183894.0}, {"date": "2024-02-21", "close": 427.49, "volume": 997292.0}, {"date": "2024-02-22", "close": 449.98, "volume": 1233863.0}, {"date": "2024-02-23", "close": 451.52, "volume": 801294.0}, {"date": "2024-02-26", "close": 450.8, "volume": 635817.0}, {"date": "2024-02-27", "close": 449.95, "volume": 580917.0}, {"date": "2024-02-28", "close": 443.45, "volume": 917161.0}, {"date": "2024-02-29", "close": 447.58, "volume": 1542431.0}, {"date": "2024-03-01", "close": 436.84, "volume": 1444391.0}, {"date": "2024-03-04", "close": 439.0, "volume": 1006662.0}, {"date": "2024-03-05", "close": 405.0, "volume": 2476379.0}, {"date": "2024-03-06", "close": 409.5, "volume": 1417579.0}, {"date": "2024-03-07", "close": 412.01, "volume": 3660398.0}, {"date": "2024-03-08", "close": 383.42, "volume": 6256702.0}, {"date": "2024-03-11", "close": 366.99, "volume": 2334695.0}, {"date": "2024-03-12", "close": 368.64, "volume": 1575043.0}, {"date": "2024-03-13", "close": 372.81, "volume": 1669639.0}, {"date": "2024-03-14", "close": 368.94, "volume": 1686893.0}, {"date": "2024-03-15", "close": 355.44, "volume": 1823545.0}, {"date": "2024-03-18", "close": 356.37, "volume": 1049351.0}, {"date": "2024-03-19", "close": 353.8, "volume": 1646099.0}, {"date": "2024-03-20", "close": 359.07, "volume": 959596.0}, {"date": "2024-03-21", "close": 360.15, "volume": 1174557.0}, {"date": "2024-03-22", "close": 355.5, "volume": 1011284.0}, {"date": "2024-03-25", "close": 353.55, "volume": 742712.0}, {"date": "2024-03-26", "close": 354.12, "volume": 1017423.0}, {"date": "2024-03-27", "close": 358.8, "volume": 753234.0}, {"date": "2024-03-28", "close": 358.64, "volume": 893381.0}, {"date": "2024-04-01", "close": 356.09, "volume": 916900.0}, {"date": "2024-04-02", "close": 347.82, "volume": 1300397.0}, {"date": "2024-04-03", "close": 339.82, "volume": 1697365.0}, {"date": "2024-04-04", "close": 343.74, "volume": 1658656.0}, {"date": "2024-04-05", "close": 362.82, "volume": 2099946.0}, {"date": "2024-04-08", "close": 363.32, "volume": 901853.0}, {"date": "2024-04-09", "close": 360.94, "volume": 953001.0}, {"date": "2024-04-10", "close": 351.28, "volume": 944556.0}, {"date": "2024-04-11", "close": 356.04, "volume": 809106.0}, {"date": "2024-04-12", "close": 352.06, "volume": 1038076.0}, {"date": "2024-04-15", "close": 347.17, "volume": 998694.0}, {"date": "2024-04-16", "close": 349.8, "volume": 1460271.0}, {"date": "2024-04-17", "close": 342.75, "volume": 912557.0}, {"date": "2024-04-18", "close": 335.55, "volume": 1082561.0}, {"date": "2024-04-19", "close": 327.47, "volume": 1353402.0}, {"date": "2024-04-22", "close": 340.16, "volume": 1462390.0}, {"date": "2024-04-23", "close": 366.31, "volume": 1745648.0}, {"date": "2024-04-24", "close": 369.29, "volume": 1314596.0}, {"date": "2024-04-25", "close": 366.13, "volume": 1150199.0}, {"date": "2024-04-26", "close": 383.8, "volume": 1558666.0}, {"date": "2024-04-29", "close": 371.94, "volume": 1151170.0}, {"date": "2024-04-30", "close": 365.18, "volume": 1080760.0}, {"date": "2024-05-01", "close": 373.33, "volume": 1226082.0}, {"date": "2024-05-02", "close": 363.17, "volume": 1062814.0}, {"date": "2024-05-03", "close": 362.85, "volume": 926998.0}, {"date": "2024-05-06", "close": 365.67, "volume": 974675.0}, {"date": "2024-05-07", "close": 355.31, "volume": 1467411.0}, {"date": "2024-05-08", "close": 353.2, "volume": 738414.0}, {"date": "2024-05-09", "close": 354.69, "volume": 576022.0}, {"date": "2024-05-10", "close": 353.47, "volume": 513042.0}, {"date": "2024-05-13", "close": 359.24, "volume": 983446.0}, {"date": "2024-05-14", "close": 359.27, "volume": 855193.0}, {"date": "2024-05-15", "close": 376.49, "volume": 1046177.0}, {"date": "2024-05-16", "close": 369.94, "volume": 813844.0}, {"date": "2024-05-17", "close": 370.82, "volume": 668142.0}, {"date": "2024-05-20", "close": 368.01, "volume": 653784.0}, {"date": "2024-05-21", "close": 365.26, "volume": 727398.0}, {"date": "2024-05-22", "close": 361.28, "volume": 847035.0}, {"date": "2024-05-23", "close": 355.18, "volume": 1301877.0}, {"date": "2024-05-24", "close": 349.74, "volume": 1336915.0}, {"date": "2024-05-28", "close": 335.86, "volume": 1717444.0}, {"date": "2024-05-29", "close": 333.99, "volume": 1154071.0}, {"date": "2024-05-30", "close": 310.0, "volume": 4801328.0}, {"date": "2024-05-31", "close": 236.06, "volume": 10987900.0}, {"date": "2024-06-03", "close": 234.61, "volume": 4873842.0}, {"date": "2024-06-04", "close": 232.15, "volume": 2982846.0}, {"date": "2024-06-05", "close": 233.24, "volume": 1811315.0}, {"date": "2024-06-06", "close": 229.88, "volume": 1719459.0}, {"date": "2024-06-07", "close": 227.02, "volume": 1597299.0}, {"date": "2024-06-10", "close": 224.62, "volume": 2188324.0}, {"date": "2024-06-11", "close": 223.8, "volume": 2443881.0}, {"date": "2024-06-12", "close": 229.25, "volume": 2058641.0}, {"date": "2024-06-13", "close": 218.18, "volume": 1801368.0}, {"date": "2024-06-14", "close": 227.0, "volume": 1884511.0}, {"date": "2024-06-17", "close": 223.67, "volume": 1612001.0}, {"date": "2024-06-18", "close": 218.85, "volume": 1577322.0}, {"date": "2024-06-20", "close": 220.45, "volume": 1535093.0}, {"date": "2024-06-21", "close": 227.55, "volume": 2842645.0}, {"date": "2024-06-24", "close": 233.92, "volume": 1776579.0}, {"date": "2024-06-25", "close": 226.61, "volume": 1664218.0}, {"date": "2024-06-26", "close": 240.52, "volume": 2513348.0}, {"date": "2024-06-27", "close": 244.15, "volume": 2171419.0}, {"date": "2024-06-28", "close": 249.96, "volume": 2449449.0}, {"date": "2024-07-01", "close": 263.51, "volume": 2354260.0}, {"date": "2024-07-02", "close": 259.88, "volume": 1813189.0}, {"date": "2024-07-03", "close": 264.94, "volume": 895892.0}, {"date": "2024-07-05", "close": 266.74, "volume": 1246205.0}, {"date": "2024-07-08", "close": 260.1, "volume": 1367971.0}, {"date": "2024-07-09", "close": 250.51, "volume": 2011664.0}, {"date": "2024-07-10", "close": 246.18, "volume": 2361583.0}, {"date": "2024-07-11", "close": 248.78, "volume": 1362583.0}, {"date": "2024-07-12", "close": 253.18, "volume": 1174184.0}, {"date": "2024-07-15", "close": 252.54, "volume": 1006193.0}, {"date": "2024-07-16", "close": 258.26, "volume": 1004276.0}, {"date": "2024-07-17", "close": 262.76, "volume": 2024263.0}, {"date": "2024-07-18", "close": 246.84, "volume": 1536404.0}, {"date": "2024-07-19", "close": 251.46, "volume": 1349793.0}, {"date": "2024-07-22", "close": 252.51, "volume": 1309335.0}, {"date": "2024-07-23", "close": 256.54, "volume": 968200.0}, {"date": "2024-07-24", "close": 244.54, "volume": 1251988.0}, {"date": "2024-07-25", "close": 256.26, "volume": 1531681.0}, {"date": "2024-07-26", "close": 253.5, "volume": 1196719.0}, {"date": "2024-07-29", "close": 251.51, "volume": 785253.0}, {"date": "2024-07-30", "close": 245.35, "volume": 1300501.0}, {"date": "2024-07-31", "close": 252.36, "volume": 1558107.0}, {"date": "2024-08-01", "close": 239.33, "volume": 1842653.0}, {"date": "2024-08-02", "close": 232.7, "volume": 1670602.0}, {"date": "2024-08-05", "close": 221.5, "volume": 1737019.0}, {"date": "2024-08-06", "close": 223.22, "volume": 1265638.0}, {"date": "2024-08-07", "close": 224.9, "volume": 1387627.0}, {"date": "2024-08-08", "close": 234.48, "volume": 1008404.0}, {"date": "2024-08-09", "close": 234.9, "volume": 648522.0}, {"date": "2024-08-12", "close": 232.37, "volume": 819009.0}, {"date": "2024-08-13", "close": 243.0, "volume": 889088.0}, {"date": "2024-08-14", "close": 243.44, "volume": 596141.0}, {"date": "2024-08-15", "close": 249.05, "volume": 671384.0}, {"date": "2024-08-16", "close": 251.05, "volume": 824829.0}, {"date": "2024-08-19", "close": 256.95, "volume": 977402.0}, {"date": "2024-08-20", "close": 253.24, "volume": 593933.0}, {"date": "2024-08-21", "close": 261.69, "volume": 1017171.0}, {"date": "2024-08-22", "close": 246.61, "volume": 1398251.0}, {"date": "2024-08-23", "close": 247.61, "volume": 1004210.0}, {"date": "2024-08-26", "close": 246.0, "volume": 1379074.0}, {"date": "2024-08-27", "close": 238.85, "volume": 1384218.0}, {"date": "2024-08-28", "close": 235.37, "volume": 1153141.0}, {"date": "2024-08-29", "close": 245.72, "volume": 2448037.0}, {"date": "2024-08-30", "close": 290.79, "volume": 6877558.0}, {"date": "2024-09-03", "close": 283.2, "volume": 1878575.0}, {"date": "2024-09-04", "close": 290.71, "volume": 1860065.0}, {"date": "2024-09-05", "close": 289.88, "volume": 1531319.0}, {"date": "2024-09-06", "close": 281.88, "volume": 1450631.0}, {"date": "2024-09-09", "close": 286.58, "volume": 829361.0}, {"date": "2024-09-10", "close": 291.49, "volume": 824270.0}, {"date": "2024-09-11", "close": 296.69, "volume": 1124618.0}, {"date": "2024-09-12", "close": 295.18, "volume": 922918.0}, {"date": "2024-09-13", "close": 290.09, "volume": 1154127.0}, {"date": "2024-09-16", "close": 290.05, "volume": 798617.0}, {"date": "2024-09-17", "close": 286.8, "volume": 1041333.0}, {"date": "2024-09-18", "close": 280.11, "volume": 1158951.0}, {"date": "2024-09-19", "close": 283.86, "volume": 1252266.0}, {"date": "2024-09-20", "close": 278.45, "volume": 1253603.0}, {"date": "2024-09-23", "close": 279.48, "volume": 546598.0}, {"date": "2024-09-24", "close": 279.92, "volume": 610762.0}, {"date": "2024-09-25", "close": 278.26, "volume": 614941.0}, {"date": "2024-09-26", "close": 272.65, "volume": 909916.0}, {"date": "2024-09-27", "close": 269.53, "volume": 698112.0}, {"date": "2024-09-30", "close": 270.35, "volume": 839001.0}, {"date": "2024-10-01", "close": 257.63, "volume": 1218075.0}, {"date": "2024-10-02", "close": 254.38, "volume": 1401191.0}, {"date": "2024-10-03", "close": 253.0, "volume": 842655.0}, {"date": "2024-10-04", "close": 265.36, "volume": 1169135.0}, {"date": "2024-10-07", "close": 259.44, "volume": 730502.0}, {"date": "2024-10-08", "close": 259.46, "volume": 621526.0}, {"date": "2024-10-09", "close": 275.49, "volume": 1303643.0}, {"date": "2024-10-10", "close": 292.69, "volume": 2598386.0}, {"date": "2024-10-11", "close": 292.86, "volume": 1401506.0}, {"date": "2024-10-14", "close": 289.14, "volume": 697292.0}, {"date": "2024-10-15", "close": 284.66, "volume": 681049.0}, {"date": "2024-10-16", "close": 278.39, "volume": 684432.0}, {"date": "2024-10-17", "close": 271.87, "volume": 4698524.0}, {"date": "2024-10-18", "close": 275.54, "volume": 1109488.0}, {"date": "2024-10-21", "close": 271.77, "volume": 825179.0}, {"date": "2024-10-22", "close": 264.44, "volume": 1115230.0}, {"date": "2024-10-23", "close": 260.96, "volume": 1588872.0}, {"date": "2024-10-24", "close": 263.52, "volume": 815400.0}, {"date": "2024-10-25", "close": 268.74, "volume": 1045389.0}, {"date": "2024-10-28", "close": 272.18, "volume": 733205.0}, {"date": "2024-10-29", "close": 275.21, "volume": 658744.0}, {"date": "2024-10-30", "close": 283.7, "volume": 1515181.0}, {"date": "2024-10-31", "close": 270.4, "volume": 1101566.0}, {"date": "2024-11-01", "close": 271.85, "volume": 1035517.0}, {"date": "2024-11-04", "close": 267.39, "volume": 895045.0}, {"date": "2024-11-05", "close": 274.75, "volume": 724551.0}, {"date": "2024-11-06", "close": 280.98, "volume": 940793.0}, {"date": "2024-11-07", "close": 294.12, "volume": 1192229.0}, {"date": "2024-11-08", "close": 290.04, "volume": 888133.0}, {"date": "2024-11-11", "close": 291.57, "volume": 925516.0}, {"date": "2024-11-12", "close": 291.65, "volume": 1284682.0}, {"date": "2024-11-13", "close": 300.89, "volume": 2530848.0}, {"date": "2024-11-14", "close": 291.59, "volume": 1662745.0}, {"date": "2024-11-15", "close": 279.77, "volume": 1764369.0}, {"date": "2024-11-18", "close": 284.43, "volume": 1006402.0}, {"date": "2024-11-19", "close": 289.15, "volume": 1658206.0}, {"date": "2024-11-20", "close": 281.76, "volume": 1240411.0}, {"date": "2024-11-21", "close": 315.44, "volume": 4191543.0}, {"date": "2024-11-22", "close": 332.5, "volume": 2754992.0}, {"date": "2024-11-25", "close": 341.36, "volume": 2801064.0}, {"date": "2024-11-26", "close": 335.4, "volume": 1768317.0}, {"date": "2024-11-27", "close": 324.6, "volume": 1215235.0}, {"date": "2024-11-29", "close": 322.49, "volume": 532069.0}, {"date": "2024-12-02", "close": 325.15, "volume": 1279133.0}, {"date": "2024-12-03", "close": 324.01, "volume": 922017.0}, {"date": "2024-12-04", "close": 341.31, "volume": 1392855.0}, {"date": "2024-12-05", "close": 334.31, "volume": 1003105.0}, {"date": "2024-12-06", "close": 343.4, "volume": 1811201.0}, {"date": "2024-12-09", "close": 350.13, "volume": 6513309.0}, {"date": "2024-12-10", "close": 290.9, "volume": 10300490.0}, {"date": "2024-12-11", "close": 297.2, "volume": 3641524.0}, {"date": "2024-12-12", "close": 288.61, "volume": 2751751.0}, {"date": "2024-12-13", "close": 267.19, "volume": 5096596.0}, {"date": "2024-12-16", "close": 265.63, "volume": 3020356.0}, {"date": "2024-12-17", "close": 265.1, "volume": 1782440.0}, {"date": "2024-12-18", "close": 252.67, "volume": 2576329.0}, {"date": "2024-12-19", "close": 245.0, "volume": 2601869.0}, {"date": "2024-12-20", "close": 245.63, "volume": 3307375.0}, {"date": "2024-12-23", "close": 242.92, "volume": 2813965.0}, {"date": "2024-12-24", "close": 243.0, "volume": 1397124.0}, {"date": "2024-12-26", "close": 243.5, "volume": 1891312.0}, {"date": "2024-12-27", "close": 238.35, "volume": 2776316.0}, {"date": "2024-12-30", "close": 233.91, "volume": 3066926.0}, {"date": "2024-12-31", "close": 232.81, "volume": 1714626.0}, {"date": "2025-01-02", "close": 244.62, "volume": 2597133.0}, {"date": "2025-01-03", "close": 246.39, "volume": 1533181.0}, {"date": "2025-01-06", "close": 252.86, "volume": 1943737.0}, {"date": "2025-01-07", "close": 245.96, "volume": 1418627.0}, {"date": "2025-01-08", "close": 248.68, "volume": 1042829.0}, {"date": "2025-01-10", "close": 245.22, "volume": 1249245.0}, {"date": "2025-01-13", "close": 240.19, "volume": 1930305.0}, {"date": "2025-01-14", "close": 242.41, "volume": 1088162.0}, {"date": "2025-01-15", "close": 242.91, "volume": 1066731.0}, {"date": "2025-01-16", "close": 247.96, "volume": 1164862.0}, {"date": "2025-01-17", "close": 253.11, "volume": 1402657.0}, {"date": "2025-01-21", "close": 257.86, "volume": 2044714.0}, {"date": "2025-01-22", "close": 260.7, "volume": 1300119.0}, {"date": "2025-01-23", "close": 260.62, "volume": 1058670.0}, {"date": "2025-01-24", "close": 261.86, "volume": 814039.0}, {"date": "2025-01-27", "close": 264.58, "volume": 2364504.0}, {"date": "2025-01-28", "close": 284.0, "volume": 3454633.0}, {"date": "2025-01-29", "close": 278.33, "volume": 1701269.0}, {"date": "2025-01-30", "close": 271.07, "volume": 2260034.0}, {"date": "2025-01-31", "close": 273.32, "volume": 1554056.0}, {"date": "2025-02-03", "close": 268.83, "volume": 1303887.0}, {"date": "2025-02-04", "close": 275.97, "volume": 1277541.0}, {"date": "2025-02-05", "close": 282.03, "volume": 1514462.0}, {"date": "2025-02-06", "close": 278.1, "volume": 1078954.0}, {"date": "2025-02-07", "close": 277.87, "volume": 1286645.0}, {"date": "2025-02-10", "close": 286.36, "volume": 1138352.0}, {"date": "2025-02-11", "close": 286.12, "volume": 1238557.0}, {"date": "2025-02-12", "close": 292.46, "volume": 1283474.0}, {"date": "2025-02-13", "close": 292.97, "volume": 1496978.0}, {"date": "2025-02-14", "close": 289.63, "volume": 1248785.0}, {"date": "2025-02-18", "close": 298.515, "volume": 1160794.0}, {"date": "2025-02-19", "close": 295.0, "volume": 1057573.0}, {"date": "2025-02-20", "close": 290.0, "volume": 1523790.0}, {"date": "2025-02-21", "close": 273.26, "volume": 1583293.0}, {"date": "2025-02-24", "close": 267.1, "volume": 1465805.0}, {"date": "2025-02-25", "close": 259.71, "volume": 1399062.0}, {"date": "2025-02-26", "close": 268.3, "volume": 1180982.0}, {"date": "2025-02-27", "close": 262.41, "volume": 1390267.0}, {"date": "2025-02-28", "close": 267.43, "volume": 1340321.0}, {"date": "2025-03-03", "close": 259.02, "volume": 1584769.0}, {"date": "2025-03-04", "close": 254.38, "volume": 1687488.0}, {"date": "2025-03-05", "close": 264.13, "volume": 3793049.0}, {"date": "2025-03-06", "close": 192.98, "volume": 14213840.0}, {"date": "2025-03-07", "close": 187.65, "volume": 5783348.0}, {"date": "2025-03-10", "close": 180.32, "volume": 6470288.0}, {"date": "2025-03-11", "close": 195.7, "volume": 5162412.0}, {"date": "2025-03-12", "close": 196.12, "volume": 3748968.0}, {"date": "2025-03-13", "close": 185.1, "volume": 2970202.0}, {"date": "2025-03-14", "close": 185.37, "volume": 2589291.0}, {"date": "2025-03-17", "close": 193.05, "volume": 2040615.0}, {"date": "2025-03-18", "close": 188.68, "volume": 1333168.0}, {"date": "2025-03-19", "close": 190.06, "volume": 1667852.0}, {"date": "2025-03-20", "close": 189.3, "volume": 1404376.0}, {"date": "2025-03-21", "close": 192.54, "volume": 2185669.0}, {"date": "2025-03-24", "close": 197.48, "volume": 2163574.0}, {"date": "2025-03-25", "close": 198.66, "volume": 1214425.0}, {"date": "2025-03-26", "close": 193.66, "volume": 1107300.0}, {"date": "2025-03-27", "close": 188.64, "volume": 1320036.0}, {"date": "2025-03-28", "close": 178.03, "volume": 2908365.0}, {"date": "2025-03-31", "close": 175.4, "volume": 2807927.0}, {"date": "2025-04-01", "close": 176.61, "volume": 1321319.0}, {"date": "2025-04-02", "close": 180.19, "volume": 2359366.0}, {"date": "2025-04-03", "close": 163.34, "volume": 3345076.0}, {"date": "2025-04-04", "close": 154.39, "volume": 3891854.0}, {"date": "2025-04-07", "close": 147.38, "volume": 5429323.0}, {"date": "2025-04-08", "close": 145.85, "volume": 2975713.0}, {"date": "2025-04-09", "close": 171.34, "volume": 3614365.0}, {"date": "2025-04-10", "close": 161.1, "volume": 2349969.0}, {"date": "2025-04-11", "close": 162.24, "volume": 1678024.0}, {"date": "2025-04-14", "close": 158.04, "volume": 1866527.0}, {"date": "2025-04-15", "close": 158.58, "volume": 1537904.0}, {"date": "2025-04-16", "close": 160.04, "volume": 2040158.0}, {"date": "2025-04-17", "close": 159.26, "volume": 1549832.0}, {"date": "2025-04-21", "close": 151.67, "volume": 2292880.0}, {"date": "2025-04-22", "close": 152.15, "volume": 3142423.0}, {"date": "2025-04-23", "close": 162.66, "volume": 2979859.0}, {"date": "2025-04-24", "close": 173.21, "volume": 3316821.0}, {"date": "2025-04-25", "close": 173.5, "volume": 2105878.0}, {"date": "2025-04-28", "close": 174.51, "volume": 1836164.0}, {"date": "2025-04-29", "close": 174.69, "volume": 1489367.0}, {"date": "2025-04-30", "close": 172.17, "volume": 1443749.0}, {"date": "2025-05-01", "close": 172.19, "volume": 1970260.0}, {"date": "2025-05-02", "close": 171.64, "volume": 1906275.0}, {"date": "2025-05-05", "close": 172.96, "volume": 1255043.0}, {"date": "2025-05-06", "close": 172.22, "volume": 1278841.0}, {"date": "2025-05-07", "close": 174.33, "volume": 1216638.0}, {"date": "2025-05-08", "close": 179.26, "volume": 1743080.0}, {"date": "2025-05-09", "close": 178.54, "volume": 1598913.0}, {"date": "2025-05-12", "close": 191.61, "volume": 2659550.0}, {"date": "2025-05-13", "close": 195.9, "volume": 2189667.0}, {"date": "2025-05-14", "close": 193.74, "volume": 2007343.0}, {"date": "2025-05-15", "close": 190.5, "volume": 1805329.0}, {"date": "2025-05-16", "close": 191.29, "volume": 7861160.0}, {"date": "2025-05-19", "close": 189.01, "volume": 1743682.0}, {"date": "2025-05-20", "close": 188.94, "volume": 2501957.0}, {"date": "2025-05-21", "close": 185.01, "volume": 2005918.0}, {"date": "2025-05-22", "close": 188.58, "volume": 2199268.0}, {"date": "2025-05-23", "close": 185.85, "volume": 1248769.0}, {"date": "2025-05-27", "close": 188.95, "volume": 1979914.0}, {"date": "2025-05-28", "close": 188.45, "volume": 1895502.0}, {"date": "2025-05-29", "close": 189.36, "volume": 1642578.0}, {"date": "2025-05-30", "close": 188.83, "volume": 2628236.0}, {"date": "2025-06-02", "close": 193.0, "volume": 2416460.0}, {"date": "2025-06-03", "close": 193.75, "volume": 2828551.0}, {"date": "2025-06-04", "close": 199.73, "volume": 6495235.0}, {"date": "2025-06-05", "close": 225.38, "volume": 13177630.0}, {"date": "2025-06-06", "close": 220.14, "volume": 3374271.0}, {"date": "2025-06-09", "close": 217.23, "volume": 2266271.0}, {"date": "2025-06-10", "close": 213.03, "volume": 2519938.0}, {"date": "2025-06-11", "close": 210.6, "volume": 2382107.0}, {"date": "2025-06-12", "close": 210.66, "volume": 2184542.0}, {"date": "2025-06-13", "close": 205.63, "volume": 1569218.0}, {"date": "2025-06-16", "close": 202.5, "volume": 2067919.0}, {"date": "2025-06-17", "close": 205.6, "volume": 1860142.0}, {"date": "2025-06-18", "close": 204.15, "volume": 2084422.0}, {"date": "2025-06-20", "close": 201.5, "volume": 3617126.0}, {"date": "2025-06-23", "close": 203.24, "volume": 1610222.0}, {"date": "2025-06-24", "close": 209.25, "volume": 1917134.0}, {"date": "2025-06-25", "close": 206.76, "volume": 1550420.0}, {"date": "2025-06-26", "close": 209.2, "volume": 1519149.0}, {"date": "2025-06-27", "close": 209.92, "volume": 3107038.0}, {"date": "2025-06-30", "close": 209.99, "volume": 1663081.0}, {"date": "2025-07-01", "close": 206.04, "volume": 2148801.0}, {"date": "2025-07-02", "close": 204.43, "volume": 2169798.0}, {"date": "2025-07-03", "close": 211.34, "volume": 1522935.0}, {"date": "2025-07-07", "close": 210.01, "volume": 1575796.0}, {"date": "2025-07-08", "close": 208.9, "volume": 1768938.0}, {"date": "2025-07-09", "close": 217.12, "volume": 3145493.0}, {"date": "2025-07-10", "close": 209.27, "volume": 2928997.0}, {"date": "2025-07-11", "close": 202.51, "volume": 1695808.0}, {"date": "2025-07-14", "close": 201.53, "volume": 1483784.0}, {"date": "2025-07-15", "close": 208.66, "volume": 2384181.0}, {"date": "2025-07-16", "close": 209.64, "volume": 1606780.0}, {"date": "2025-07-17", "close": 218.53, "volume": 2242377.0}, {"date": "2025-07-18", "close": 221.21, "volume": 1822523.0}, {"date": "2025-07-21", "close": 222.24, "volume": 1918502.0}, {"date": "2025-07-22", "close": 224.295, "volume": 1926072.0}, {"date": "2025-07-23", "close": 228.25, "volume": 1500289.0}, {"date": "2025-07-24", "close": 235.16, "volume": 2495550.0}, {"date": "2025-07-25", "close": 241.37, "volume": 3589441.0}, {"date": "2025-07-28", "close": 244.41, "volume": 2273098.0}, {"date": "2025-07-29", "close": 240.88, "volume": 1793836.0}, {"date": "2025-07-30", "close": 244.36, "volume": 1975225.0}, {"date": "2025-07-31", "close": 237.89, "volume": 2837611.0}, {"date": "2025-08-01", "close": 220.97, "volume": 3020840.0}, {"date": "2025-08-04", "close": 226.56, "volume": 1585788.0}, {"date": "2025-08-05", "close": 228.25, "volume": 1422621.0}, {"date": "2025-08-06", "close": 235.82, "volume": 1788798.0}, {"date": "2025-08-07", "close": 227.86, "volume": 3511896.0}, {"date": "2025-08-08", "close": 209.18, "volume": 4183557.0}, {"date": "2025-08-11", "close": 201.0, "volume": 3128059.0}, {"date": "2025-08-12", "close": 207.82, "volume": 3282051.0}, {"date": "2025-08-13", "close": 207.43, "volume": 2520716.0}, {"date": "2025-08-14", "close": 204.37, "volume": 1402138.0}, {"date": "2025-08-15", "close": 218.26, "volume": 2156922.0}, {"date": "2025-08-18", "close": 227.06, "volume": 2693279.0}, {"date": "2025-08-19", "close": 218.61, "volume": 1762553.0}, {"date": "2025-08-20", "close": 212.7, "volume": 2049569.0}, {"date": "2025-08-21", "close": 211.96, "volume": 1541140.0}, {"date": "2025-08-22", "close": 219.06, "volume": 1804476.0}, {"date": "2025-08-25", "close": 218.44, "volume": 2251722.0}, {"date": "2025-08-26", "close": 214.34, "volume": 7908499.0}, {"date": "2025-08-27", "close": 295.7, "volume": 20747030.0}, {"date": "2025-08-28", "close": 318.1, "volume": 10726100.0}, {"date": "2025-08-29", "close": 315.61, "volume": 5695492.0}, {"date": "2025-09-02", "close": 318.29, "volume": 4189171.0}, {"date": "2025-09-03", "close": 312.88, "volume": 2978230.0}, {"date": "2025-09-04", "close": 322.05, "volume": 2750905.0}, {"date": "2025-09-05", "close": 324.74, "volume": 2339421.0}, {"date": "2025-09-08", "close": 323.29, "volume": 1328131.0}, {"date": "2025-09-09", "close": 331.09, "volume": 2064036.0}, {"date": "2025-09-10", "close": 334.87, "volume": 2641613.0}, {"date": "2025-09-11", "close": 332.1, "volume": 1366334.0}, {"date": "2025-09-12", "close": 330.1, "volume": 1282856.0}, {"date": "2025-09-15", "close": 333.97, "volume": 3548014.0}, {"date": "2025-09-16", "close": 327.37, "volume": 1919362.0}, {"date": "2025-09-17", "close": 315.38, "volume": 3724487.0}, {"date": "2025-09-18", "close": 316.3, "volume": 2630512.0}, {"date": "2025-09-19", "close": 323.43, "volume": 3034291.0}, {"date": "2025-09-22", "close": 323.59, "volume": 1921185.0}, {"date": "2025-09-23", "close": 318.96, "volume": 2048315.0}, {"date": "2025-09-24", "close": 315.3, "volume": 1367257.0}, {"date": "2025-09-25", "close": 315.32, "volume": 1238489.0}, {"date": "2025-09-26", "close": 318.41, "volume": 1263261.0}, {"date": "2025-09-29", "close": 317.0, "volume": 1641509.0}, {"date": "2025-09-30", "close": 310.38, "volume": 1520423.0}, {"date": "2025-10-01", "close": 321.53, "volume": 3803559.0}, {"date": "2025-10-02", "close": 326.29, "volume": 3154115.0}, {"date": "2025-10-03", "close": 321.21, "volume": 1113148.0}, {"date": "2025-10-06", "close": 321.93, "volume": 1680667.0}, {"date": "2025-10-07", "close": 318.46, "volume": 1411317.0}, {"date": "2025-10-08", "close": 326.78, "volume": 1213230.0}, {"date": "2025-10-09", "close": 331.48, "volume": 1489195.0}, {"date": "2025-10-10", "close": 314.44, "volume": 1960786.0}, {"date": "2025-10-13", "close": 319.21, "volume": 886347.0}, {"date": "2025-10-14", "close": 313.81, "volume": 973645.0}, {"date": "2025-10-15", "close": 317.83, "volume": 886247.0}, {"date": "2025-10-16", "close": 314.35, "volume": 1643577.0}, {"date": "2025-10-17", "close": 318.53, "volume": 997912.0}, {"date": "2025-10-20", "close": 327.41, "volume": 1120680.0}, {"date": "2025-10-21", "close": 325.76, "volume": 917354.0}, {"date": "2025-10-22", "close": 325.1, "volume": 1783449.0}, {"date": "2025-10-23", "close": 330.01, "volume": 694048.0}, {"date": "2025-10-24", "close": 333.57, "volume": 1139523.0}, {"date": "2025-10-27", "close": 340.17, "volume": 953118.0}, {"date": "2025-10-28", "close": 336.46, "volume": 885650.0}, {"date": "2025-10-29", "close": 340.53, "volume": 1072340.0}, {"date": "2025-10-30", "close": 347.54, "volume": 2316091.0}, {"date": "2025-10-31", "close": 359.82, "volume": 2074058.0}, {"date": "2025-11-03", "close": 369.05, "volume": 4892455.0}, {"date": "2025-11-04", "close": 355.84, "volume": 1828632.0}, {"date": "2025-11-05", "close": 350.28, "volume": 1646722.0}, {"date": "2025-11-06", "close": 355.83, "volume": 1588450.0}, {"date": "2025-11-07", "close": 361.04, "volume": 1622028.0}, {"date": "2025-11-10", "close": 373.89, "volume": 1986415.0}, {"date": "2025-11-11", "close": 371.42, "volume": 1461155.0}, {"date": "2025-11-12", "close": 365.38, "volume": 1284611.0}, {"date": "2025-11-13", "close": 351.14, "volume": 1406066.0}, {"date": "2025-11-14", "close": 352.61, "volume": 1377369.0}, {"date": "2025-11-17", "close": 339.6, "volume": 1444586.0}, {"date": "2025-11-18", "close": 337.86, "volume": 970890.0}, {"date": "2025-11-19", "close": 337.19, "volume": 727035.0}, {"date": "2025-11-20", "close": 329.09, "volume": 1646306.0}, {"date": "2025-11-21", "close": 321.18, "volume": 2179478.0}, {"date": "2025-11-24", "close": 330.63, "volume": 2208983.0}, {"date": "2025-11-25", "close": 331.75, "volume": 1582596.0}, {"date": "2025-11-26", "close": 326.27, "volume": 1420966.0}, {"date": "2025-11-28", "close": 332.37, "volume": 1199625.0}, {"date": "2025-12-01", "close": 328.87, "volume": 4997628.0}, {"date": "2025-12-02", "close": 401.99, "volume": 9487545.0}, {"date": "2025-12-03", "close": 405.94, "volume": 2574094.0}, {"date": "2025-12-04", "close": 396.73, "volume": 2516705.0}, {"date": "2025-12-05", "close": 409.62, "volume": 2101169.0}, {"date": "2025-12-08", "close": 418.71, "volume": 2237190.0}, {"date": "2025-12-09", "close": 414.06, "volume": 1234116.0}, {"date": "2025-12-10", "close": 427.41, "volume": 1719438.0}, {"date": "2025-12-11", "close": 420.39, "volume": 1313982.0}, {"date": "2025-12-12", "close": 419.0, "volume": 1260506.0}, {"date": "2025-12-15", "close": 416.0, "volume": 2066245.0}, {"date": "2025-12-16", "close": 421.5, "volume": 1758441.0}, {"date": "2025-12-17", "close": 412.35, "volume": 1349814.0}, {"date": "2025-12-18", "close": 425.2, "volume": 1957748.0}, {"date": "2025-12-19", "close": 430.64, "volume": 1407419.0}, {"date": "2025-12-22", "close": 439.68, "volume": 1375602.0}, {"date": "2025-12-23", "close": 437.13, "volume": 843980.0}, {"date": "2025-12-24", "close": 435.51, "volume": 341339.0}, {"date": "2025-12-26", "close": 435.85, "volume": 532898.0}, {"date": "2025-12-29", "close": 423.14, "volume": 1506864.0}, {"date": "2025-12-30", "close": 421.23, "volume": 921493.0}, {"date": "2025-12-31", "close": 419.69, "volume": 835793.0}, {"date": "2026-01-02", "close": 399.65, "volume": 2555142.0}, {"date": "2026-01-05", "close": 420.82, "volume": 1669124.0}, {"date": "2026-01-06", "close": 435.86, "volume": 1740133.0}, {"date": "2026-01-07", "close": 440.6, "volume": 1381824.0}, {"date": "2026-01-08", "close": 413.52, "volume": 1578427.0}, {"date": "2026-01-09", "close": 408.12, "volume": 1191327.0}, {"date": "2026-01-12", "close": 418.19, "volume": 1088050.0}, {"date": "2026-01-13", "close": 411.19, "volume": 1521875.0}, {"date": "2026-01-14", "close": 386.89, "volume": 1627555.0}, {"date": "2026-01-15", "close": 389.2, "volume": 2262835.0}, {"date": "2026-01-16", "close": 399.76, "volume": 1988304.0}, {"date": "2026-01-20", "close": 384.82, "volume": 1534616.0}, {"date": "2026-01-21", "close": 381.44, "volume": 1093056.0}, {"date": "2026-01-22", "close": 404.64, "volume": 1088703.0}, {"date": "2026-01-23", "close": 398.69, "volume": 1047630.0}, {"date": "2026-01-26", "close": 411.25, "volume": 958339.0}, {"date": "2026-01-27", "close": 411.89, "volume": 702993.0}, {"date": "2026-01-28", "close": 411.04, "volume": 863770.0}, {"date": "2026-01-29", "close": 374.02, "volume": 2745000.0}, {"date": "2026-01-30", "close": 371.33, "volume": 1603873.0}, {"date": "2026-02-02", "close": 372.68, "volume": 1086448.0}, {"date": "2026-02-03", "close": 346.06, "volume": 1991763.0}, {"date": "2026-02-04", "close": 337.6, "volume": 2587316.0}, {"date": "2026-02-05", "close": 326.5, "volume": 1616724.0}, {"date": "2026-02-06", "close": 344.35, "volume": 1930277.0}, {"date": "2026-02-09", "close": 357.77, "volume": 1485331.0}, {"date": "2026-02-10", "close": 377.26, "volume": 2417875.0}, {"date": "2026-02-11", "close": 364.46, "volume": 1651213.0}, {"date": "2026-02-12", "close": 356.74, "volume": 1609568.0}, {"date": "2026-02-13", "close": 368.4, "volume": 1337211.0}, {"date": "2026-02-17", "close": 354.36, "volume": 1652300.0}, {"date": "2026-02-18", "close": 363.07, "volume": 921403.0}, {"date": "2026-02-19", "close": 355.89, "volume": 941209.0}, {"date": "2026-02-20", "close": 344.56, "volume": 1383475.0}, {"date": "2026-02-23", "close": 305.37, "volume": 3012423.0}, {"date": "2026-02-24", "close": 312.51, "volume": 2327840.0}, {"date": "2026-02-25", "close": 314.99, "volume": 1938722.0}, {"date": "2026-02-26", "close": 336.61, "volume": 2242557.0}, {"date": "2026-02-27", "close": 328.47, "volume": 1825523.0}, {"date": "2026-03-02", "close": 325.01, "volume": 4945776.0}, {"date": "2026-03-03", "close": 252.73, "volume": 12122840.0}, {"date": "2026-03-04", "close": 248.01, "volume": 4009643.0}, {"date": "2026-03-05", "close": 263.93, "volume": 3778472.0}, {"date": "2026-03-06", "close": 270.47, "volume": 2999136.0}, {"date": "2026-03-09", "close": 271.74, "volume": 1656368.0}, {"date": "2026-03-10", "close": 270.56, "volume": 2075470.0}, {"date": "2026-03-11", "close": 270.57, "volume": 1340847.0}, {"date": "2026-03-12", "close": 260.68, "volume": 1801304.0}, {"date": "2026-03-13", "close": 260.5, "volume": 1556098.0}, {"date": "2026-03-16", "close": 266.95, "volume": 1386885.0}, {"date": "2026-03-17", "close": 272.27, "volume": 1340481.0}, {"date": "2026-03-18", "close": 268.52, "volume": 1142724.0}, {"date": "2026-03-19", "close": 270.16, "volume": 1303508.0}, {"date": "2026-03-20", "close": 261.16, "volume": 1686667.0}, {"date": "2026-03-23", "close": 273.25, "volume": 1414983.0}, {"date": "2026-03-24", "close": 253.76, "volume": 1381764.0}, {"date": "2026-03-25", "close": 246.54, "volume": 2038300.0}, {"date": "2026-03-26", "close": 241.28, "volume": 1259093.0}, {"date": "2026-03-27", "close": 235.51, "volume": 1440131.0}, {"date": "2026-03-30", "close": 235.21, "volume": 1167247.0}, {"date": "2026-03-31", "close": 244.77, "volume": 1083947.0}, {"date": "2026-04-01", "close": 249.36, "volume": 1244433.0}, {"date": "2026-04-02", "close": 253.12, "volume": 1289445.0}, {"date": "2026-04-06", "close": 255.01, "volume": 1510985.0}, {"date": "2026-04-07", "close": 254.08, "volume": 871856.0}, {"date": "2026-04-08", "close": 250.32, "volume": 1903409.0}, {"date": "2026-04-09", "close": 229.49, "volume": 2586090.0}, {"date": "2026-04-10", "close": 225.95, "volume": 3075475.0}, {"date": "2026-04-13", "close": 236.14, "volume": 1471158.0}, {"date": "2026-04-14", "close": 233.6, "volume": 1213894.0}, {"date": "2026-04-15", "close": 244.06, "volume": 1818562.0}, {"date": "2026-04-16", "close": 251.14, "volume": 1489822.0}, {"date": "2026-04-17", "close": 263.38, "volume": 2582823.0}, {"date": "2026-04-20", "close": 264.11, "volume": 1481947.0}, {"date": "2026-04-21", "close": 261.43, "volume": 1064807.0}, {"date": "2026-04-22", "close": 269.54, "volume": 1181638.0}, {"date": "2026-04-23", "close": 258.11, "volume": 1814739.0}, {"date": "2026-04-24", "close": 253.59, "volume": 2074260.0}, {"date": "2026-04-27", "close": 264.38, "volume": 1252527.0}, {"date": "2026-04-28", "close": 258.2, "volume": 1214198.0}, {"date": "2026-04-29", "close": 258.29, "volume": 852217.0}, {"date": "2026-04-30", "close": 250.83, "volume": 1844264.0}, {"date": "2026-05-01", "close": 263.46, "volume": 1418783.0}, {"date": "2026-05-04", "close": 264.69, "volume": 1049062.0}, {"date": "2026-05-05", "close": 266.68, "volume": 926950.0}, {"date": "2026-05-06", "close": 265.26, "volume": 839332.0}, {"date": "2026-05-07", "close": 293.42, "volume": 3614403.0}, {"date": "2026-05-08", "close": 299.47, "volume": 1813007.0}, {"date": "2026-05-11", "close": 294.65, "volume": 1441701.0}, {"date": "2026-05-12", "close": 308.72, "volume": 2653970.0}, {"date": "2026-05-13", "close": 303.0, "volume": 1546583.0}, {"date": "2026-05-14", "close": 303.09, "volume": 1145661.0}, {"date": "2026-05-15", "close": 312.16, "volume": 1454729.0}, {"date": "2026-05-18", "close": 330.0, "volume": 2690233.0}, {"date": "2026-05-19", "close": 334.68, "volume": 1880351.0}, {"date": "2026-05-20", "close": 329.14, "volume": 1421071.0}, {"date": "2026-05-21", "close": 317.5, "volume": 1978991.0}, {"date": "2026-05-22", "close": 326.13, "volume": 1264180.0}, {"date": "2026-05-26", "close": 307.35, "volume": 3220205.0}, {"date": "2026-05-27", "close": 294.46, "volume": 3148195.0}, {"date": "2026-05-28", "close": 325.68, "volume": 9641949.0}, {"date": "2026-05-29", "close": 335.55, "volume": 10612620.0}, {"date": "2026-06-01", "close": 403.88, "volume": 6787728.0}, {"date": "2026-06-02", "close": 398.46, "volume": 2474468.0}, {"date": "2026-06-03", "close": 368.32, "volume": 2096285.0}, {"date": "2026-06-04", "close": 380.18, "volume": 1690659.0}, {"date": "2026-06-05", "close": 350.74, "volume": 1786156.0}, {"date": "2026-06-08", "close": 352.56, "volume": 1775954.0}, {"date": "2026-06-09", "close": 340.28, "volume": 1788144.0}, {"date": "2026-06-10", "close": 348.28, "volume": 1506142.0}, {"date": "2026-06-11", "close": 354.41, "volume": 1149215.0}, {"date": "2026-06-12", "close": 342.8, "volume": 939690.0}, {"date": "2026-06-15", "close": 354.18, "volume": 1271770.0}, {"date": "2026-06-16", "close": 348.81, "volume": 1069451.0}, {"date": "2026-06-17", "close": 334.69, "volume": 1505413.0}, {"date": "2026-06-18", "close": 332.75, "volume": 3010064.0}, {"date": "2026-06-22", "close": 319.16, "volume": 2105097.0}, {"date": "2026-06-23", "close": 320.97, "volume": 924048.0}, {"date": "2026-06-24", "close": 302.44, "volume": 1476102.0}, {"date": "2026-06-25", "close": 294.1, "volume": 1371098.0}, {"date": "2026-06-26", "close": 314.01, "volume": 3468766.0}, {"date": "2026-06-29", "close": 338.18, "volume": 2286913.0}, {"date": "2026-06-30", "close": 335.9, "volume": 1242767.0}, {"date": "2026-07-01", "close": 359.38, "volume": 1734173.0}, {"date": "2026-07-02", "close": 354.88, "volume": 1612778.0}, {"date": "2026-07-06", "close": 357.91, "volume": 1265727.0}, {"date": "2026-07-07", "close": 361.32, "volume": 1446410.0}, {"date": "2026-07-08", "close": 359.4, "volume": 1004966.0}, {"date": "2026-07-09", "close": 362.87, "volume": 960080.0}, {"date": "2026-07-10", "close": 342.08, "volume": 1402484.0}, {"date": "2026-07-13", "close": 337.97, "volume": 1574178.0}, {"date": "2026-07-14", "close": 344.67, "volume": 2275194.0}, {"date": "2026-07-15", "close": 333.04, "volume": 1103393.0}, {"date": "2026-07-16", "close": 328.6, "volume": 1109209.0}, {"date": "2026-07-17", "close": 312.33, "volume": 2057461.0}, {"date": "2026-07-20", "close": 323.36, "volume": 1099373.0}, {"date": "2026-07-21", "close": 307.65, "volume": 1472987.0}, {"date": "2026-07-22", "close": 304.97, "volume": 1286716.0}, {"date": "2026-07-23", "close": 299.14, "volume": 853424.0}, {"date": "2026-07-24", "close": 298.22, "volume": 689463.0}, {"date": "2026-07-27", "close": 309.71, "volume": 870775.0}, {"date": "2026-07-28", "close": 310.62, "volume": 970924.0}, {"date": "2026-07-29", "close": 321.1, "volume": 1987749.0}, {"date": "2026-07-30", "close": 325.88, "volume": 1457849.0}, {"date": "2026-07-31", "close": 337.48, "volume": 1078767.0}, {"date": "2026-08-03", "close": 357.97, "volume": 1810243.0}, {"date": "2026-08-04", "close": 380.04, "volume": 2053376.0}, {"date": "2026-08-05", "close": 376.36, "volume": 1623849.0}, {"date": "2026-08-06", "close": 370.0, "volume": 1552408.0}, {"date": "2026-08-07", "close": 398.8, "volume": 1709866.0}], "refreshing": true}