{"ticker": "MNDY", "overview": {"cik": "1845338", "ticker": "MNDY", "name": "monday.com Ltd.", "industry": "Services-Prepackaged Software", "country": "Israel", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001178913-26-004507", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004407", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001178913-26-004391", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001958244-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000332", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003971", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003915", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001178913-26-003553", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001178913-26-003514", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001178913-26-003403", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001178913-26-003224", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001178913-26-003223", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001178913-26-003075", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001178913-26-002499", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-001861", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000899140-26-000330", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001460", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001454", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001447", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001442", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001436", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001431", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001428", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001423", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001419", "price_sensitive": false}]}, "description": "monday.com Ltd. trades as MNDY on the NASDAQ and is registered in Israel, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 12 insider filings for the company, from June 2026 to October 2026. Across those, 2 insiders disclosed 6 sales totalling $847.88K. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 847875.961, "net": -847875.961, "insiders": 2, "first_date": "2026-06-02", "last_date": "2026-10-20"}, "metrics": {"ticker": "MNDY", "has_prices": true, "as_of": "2026-08-07", "last": 93.13, "prev_close": 87.57, "change": 5.560000000000002, "change_pct": 0.06349206349206352, "session_volume": 2506738.0, "vwap_5": 91.35172395650798, "vwap_20": 82.75729866232436, "vwap_60": 80.63741449057906, "vwap_250": 112.43518542601306, "high_52w": 205.12, "low_52w": 58.81, "avg_volume_20": 1659367.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004821", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "Aviad Eyal", "who_key": "Eyal Aviad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 200079.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Boardroom sells $200K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1968984/000117891326004821/0001178913-26-004821-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001178913-26-004407", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "James Case George", "who_key": "George James Case", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 62178.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Insider sells $62K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/2062362/000117891326004407/0001178913-26-004407-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001178913-26-004391", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "Aviad Eyal", "who_key": "Eyal Aviad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201325.0481, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Director sells $201K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1968984/000117891326004391/0001178913-26-004391-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0000886982-26-000332", "src": "13DG", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Israel", "headline": "GOLDMAN SACHS GROUP INC takes a 6.6% passive stake in MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000332-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001178913-26-003224", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "James Case George", "who_key": "George James Case", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 66009.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Insider offloads $66K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003224/0001178913-26-003224-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001178913-26-003075", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "James Case George", "who_key": "George James Case", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 160965.8829, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Insider trims $161K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003075/0001178913-26-003075-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001178913-26-003223", "src": "INSIDERS", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "James Case George", "who_key": "George James Case", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 157318.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Insider trims $157K of MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003223/0001178913-26-003223-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "13DG-0001062993-26-001861", "src": "13DG", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "WCM Investment Management, LLC", "who_key": "WCM INVESTMENT MANAGEMENT, LLC", "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": "Israel", "headline": "WCM INVESTMENT MANAGEMENT, LLC adjusts its stake in MNDY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061186/0001062993-26-001861-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-187", "src": "CONGRESS", "ticker": "MNDY", "cik": "", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd. - Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys MNDY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313430}, {"id": "HOUSE-2025-20030212-T8", "src": "CONGRESS", "ticker": "MNDY", "cik": "", "company": "monday.com Ltd.", "company_raw": "S O: JP Morgan Brokerage Account #2\nmonday.com Ltd. - Ordinary Shares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up MNDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "HOUSE-2025-20027923-T5", "src": "CONGRESS", "ticker": "MNDY", "cik": "", "company": "monday.com Ltd.", "company_raw": "S O: JP Morgan Brokerage Account #2\nmonday.com Ltd. - Ordinary Shares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up MNDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906710}, {"id": "HOUSE-2024-20026412-T1", "src": "CONGRESS", "ticker": "MNDY", "cik": "", "company": "monday.com Ltd.", "company_raw": "- $15,000\nF S: New\nS O: TR - D1\nDC monday.com Ltd. - Ordinary Shares", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Patrick Guest files a buy in MNDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026412.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043510}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000332", "src": "13DG", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Israel", "headline": "GOLDMAN SACHS GROUP INC takes a 6.6% passive stake in MNDY", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000332-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001062993-26-001861", "src": "13DG", "ticker": "MNDY", "cik": "1845338", "company": "monday.com Ltd.", "company_raw": "monday.com Ltd.", "who": "WCM Investment Management, LLC", "who_key": "WCM INVESTMENT MANAGEMENT, LLC", "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": "Israel", "headline": "WCM INVESTMENT MANAGEMENT, LLC adjusts its stake in MNDY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061186/0001062993-26-001861-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}], "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": "monday.com Ltd. - Ordinary Shares", "new_value": "monday.com Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845338", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845338", "applied": 1, "detected_at": "2026-10-26T02:17:16.601848"}]}, "key_people": [{"who": "James Case George", "who_key": "George James Case", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 446471.9129, "net": -446471.9129, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62178.48, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062362/000117891326004407/0001178913-26-004407-index.htm"}, {"action": "SELL", "amount": 66009.26, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003224/0001178913-26-003224-index.htm"}, {"action": "SELL", "amount": 160965.8829, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003075/0001178913-26-003075-index.htm"}, {"action": "SELL", "amount": 157318.29, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845338/000117891326003223/0001178913-26-003223-index.htm"}], "latest": {"action": "SELL", "amount": 62178.48, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062362/000117891326004407/0001178913-26-004407-index.htm"}}, {"who": "Aviad Eyal", "who_key": "Eyal Aviad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 401404.0481, "net": -401404.0481, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200079.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968984/000117891326004821/0001178913-26-004821-index.htm"}, {"action": "SELL", "amount": 201325.0481, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968984/000117891326004391/0001178913-26-004391-index.htm"}], "latest": {"action": "SELL", "amount": 200079.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968984/000117891326004821/0001178913-26-004821-index.htm"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026412.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026412.pdf"}}], "activity": [{"date": "2026-08-31", "net": -201325.0481}, {"date": "2026-09-02", "net": -62178.48}, {"date": "2026-10-20", "net": -200079.0}], "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001178913-26-004507", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004407", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001178913-26-004391", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001958244-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000332", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003971", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003915", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001178913-26-003553", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001178913-26-003514", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001178913-26-003403", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001178913-26-003224", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001178913-26-003223", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001178913-26-003075", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001178913-26-002499", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-001861", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0000899140-26-000330", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001460", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001454", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001447", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001442", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001436", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001431", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001428", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001423", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001419", "price_sensitive": false}], "performance": {"ticker": "MNDY", "has_prices": true, "summary": {"n": 4, "avg": -0.4254100870447012, "win_rate": 0.25, "best": 0.37197996464348854, "worst": -0.7159978043425226, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 67.88, "return": 0.37197996464348854}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 262.18, "return": -0.6447860248684111}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-11", "score": 0.0, "ref_price": 327.92, "return": -0.7159978043425226}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 324.31, "return": -0.7128364836113595}]}, "price_series": [{"date": "2021-06-10", "close": 178.87, "volume": 2378176.0}, {"date": "2021-06-11", "close": 189.31, "volume": 560968.0}, {"date": "2021-06-14", "close": 205.04, "volume": 441607.0}, {"date": "2021-06-15", "close": 210.44, "volume": 221431.0}, {"date": "2021-06-16", "close": 214.12, "volume": 379527.0}, {"date": "2021-06-17", "close": 219.86, "volume": 100587.0}, {"date": "2021-06-18", "close": 232.51, "volume": 173238.0}, {"date": "2021-06-21", "close": 211.24, "volume": 202727.0}, {"date": "2021-06-22", "close": 219.01, "volume": 124610.0}, {"date": "2021-06-23", "close": 233.25, "volume": 164228.0}, {"date": "2021-06-24", "close": 232.52, "volume": 129991.0}, {"date": "2021-06-25", "close": 232.37, "volume": 144040.0}, {"date": "2021-06-28", "close": 232.34, "volume": 125664.0}, {"date": "2021-06-29", "close": 231.03, "volume": 130807.0}, {"date": "2021-06-30", "close": 223.59, "volume": 85213.0}, {"date": "2021-07-01", "close": 229.95, "volume": 139878.0}, {"date": "2021-07-02", "close": 229.23, "volume": 28994.0}, {"date": "2021-07-06", "close": 232.47, "volume": 202723.0}, {"date": "2021-07-07", "close": 215.55, "volume": 131669.0}, {"date": "2021-07-08", "close": 220.44, "volume": 108870.0}, {"date": "2021-07-09", "close": 232.04, "volume": 80719.0}, {"date": "2021-07-12", "close": 231.19, "volume": 37788.0}, {"date": "2021-07-13", "close": 229.3, "volume": 18616.0}, {"date": "2021-07-14", "close": 224.05, "volume": 32826.0}, {"date": "2021-07-15", "close": 209.0, "volume": 140765.0}, {"date": "2021-07-16", "close": 198.98, "volume": 103823.0}, {"date": "2021-07-19", "close": 210.48, "volume": 104885.0}, {"date": "2021-07-20", "close": 203.92, "volume": 44933.0}, {"date": "2021-07-21", "close": 208.08, "volume": 13818.0}, {"date": "2021-07-22", "close": 205.39, "volume": 19081.0}, {"date": "2021-07-23", "close": 204.93, "volume": 27131.0}, {"date": "2021-07-26", "close": 213.63, "volume": 34387.0}, {"date": "2021-07-27", "close": 214.1, "volume": 53429.0}, {"date": "2021-07-28", "close": 223.15, "volume": 47020.0}, {"date": "2021-07-29", "close": 220.67, "volume": 38934.0}, {"date": "2021-07-30", "close": 221.29, "volume": 25969.0}, {"date": "2021-08-02", "close": 214.09, "volume": 32263.0}, {"date": "2021-08-03", "close": 204.5, "volume": 51284.0}, {"date": "2021-08-04", "close": 211.91, "volume": 25680.0}, {"date": "2021-08-05", "close": 225.0, "volume": 58603.0}, {"date": "2021-08-06", "close": 226.0, "volume": 55339.0}, {"date": "2021-08-09", "close": 221.5, "volume": 32210.0}, {"date": "2021-08-10", "close": 229.83, "volume": 86631.0}, {"date": "2021-08-11", "close": 241.08, "volume": 106338.0}, {"date": "2021-08-12", "close": 248.71, "volume": 48480.0}, {"date": "2021-08-13", "close": 267.9, "volume": 88545.0}, {"date": "2021-08-16", "close": 245.07, "volume": 137680.0}, {"date": "2021-08-17", "close": 305.0, "volume": 557557.0}, {"date": "2021-08-18", "close": 355.98, "volume": 485811.0}, {"date": "2021-08-19", "close": 349.08, "volume": 413353.0}, {"date": "2021-08-20", "close": 352.28, "volume": 259701.0}, {"date": "2021-08-23", "close": 390.0, "volume": 312972.0}, {"date": "2021-08-24", "close": 360.41, "volume": 415357.0}, {"date": "2021-08-25", "close": 351.45, "volume": 140450.0}, {"date": "2021-08-26", "close": 359.64, "volume": 172886.0}, {"date": "2021-08-27", "close": 357.19, "volume": 122300.0}, {"date": "2021-08-30", "close": 382.98, "volume": 339934.0}, {"date": "2021-08-31", "close": 379.36, "volume": 229656.0}, {"date": "2021-09-01", "close": 406.49, "volume": 255388.0}, {"date": "2021-09-02", "close": 396.1, "volume": 205921.0}, {"date": "2021-09-03", "close": 379.81, "volume": 189055.0}, {"date": "2021-09-07", "close": 380.61, "volume": 321998.0}, {"date": "2021-09-08", "close": 389.18, "volume": 264395.0}, {"date": "2021-09-09", "close": 391.22, "volume": 215210.0}, {"date": "2021-09-10", "close": 371.97, "volume": 440668.0}, {"date": "2021-09-13", "close": 369.23, "volume": 230513.0}, {"date": "2021-09-14", "close": 369.82, "volume": 146517.0}, {"date": "2021-09-15", "close": 375.97, "volume": 240503.0}, {"date": "2021-09-16", "close": 385.5, "volume": 440290.0}, {"date": "2021-09-17", "close": 374.15, "volume": 192196.0}, {"date": "2021-09-20", "close": 348.45, "volume": 303800.0}, {"date": "2021-09-21", "close": 367.33, "volume": 313468.0}, {"date": "2021-09-22", "close": 374.0, "volume": 283595.0}, {"date": "2021-09-23", "close": 370.5, "volume": 234251.0}, {"date": "2021-09-24", "close": 366.99, "volume": 289179.0}, {"date": "2021-09-27", "close": 363.05, "volume": 154368.0}, {"date": "2021-09-28", "close": 329.7, "volume": 436368.0}, {"date": "2021-09-29", "close": 328.2, "volume": 299731.0}, {"date": "2021-09-30", "close": 326.2, "volume": 450649.0}, {"date": "2021-10-01", "close": 332.91, "volume": 397140.0}, {"date": "2021-10-04", "close": 329.09, "volume": 737469.0}, {"date": "2021-10-05", "close": 334.3, "volume": 178821.0}, {"date": "2021-10-06", "close": 348.3, "volume": 338884.0}, {"date": "2021-10-07", "close": 346.26, "volume": 332742.0}, {"date": "2021-10-08", "close": 339.6, "volume": 147555.0}, {"date": "2021-10-11", "close": 338.09, "volume": 137587.0}, {"date": "2021-10-12", "close": 354.27, "volume": 149313.0}, {"date": "2021-10-13", "close": 364.48, "volume": 170852.0}, {"date": "2021-10-14", "close": 366.89, "volume": 190959.0}, {"date": "2021-10-15", "close": 358.71, "volume": 166882.0}, {"date": "2021-10-18", "close": 358.9, "volume": 135485.0}, {"date": "2021-10-19", "close": 361.5, "volume": 309032.0}, {"date": "2021-10-20", "close": 367.63, "volume": 178714.0}, {"date": "2021-10-21", "close": 369.06, "volume": 422334.0}, {"date": "2021-10-22", "close": 379.26, "volume": 243070.0}, {"date": "2021-10-25", "close": 382.69, "volume": 385901.0}, {"date": "2021-10-26", "close": 372.21, "volume": 309282.0}, {"date": "2021-10-27", "close": 392.0, "volume": 469095.0}, {"date": "2021-10-28", "close": 371.41, "volume": 340266.0}, {"date": "2021-10-29", "close": 371.83, "volume": 173854.0}, {"date": "2021-11-01", "close": 369.81, "volume": 274562.0}, {"date": "2021-11-02", "close": 365.34, "volume": 181032.0}, {"date": "2021-11-03", "close": 354.0, "volume": 198257.0}, {"date": "2021-11-04", "close": 357.53, "volume": 193824.0}, {"date": "2021-11-05", "close": 350.74, "volume": 257128.0}, {"date": "2021-11-08", "close": 383.45, "volume": 382561.0}, {"date": "2021-11-09", "close": 444.7, "volume": 1099742.0}, {"date": "2021-11-10", "close": 350.82, "volume": 1316275.0}, {"date": "2021-11-11", "close": 364.26, "volume": 659109.0}, {"date": "2021-11-12", "close": 363.92, "volume": 875151.0}, {"date": "2021-11-15", "close": 369.15, "volume": 1115728.0}, {"date": "2021-11-16", "close": 400.59, "volume": 838767.0}, {"date": "2021-11-17", "close": 405.31, "volume": 526556.0}, {"date": "2021-11-18", "close": 398.4, "volume": 420215.0}, {"date": "2021-11-19", "close": 371.25, "volume": 481508.0}, {"date": "2021-11-22", "close": 328.41, "volume": 994070.0}, {"date": "2021-11-23", "close": 342.66, "volume": 1232451.0}, {"date": "2021-11-24", "close": 337.4, "volume": 696002.0}, {"date": "2021-11-26", "close": 339.36, "volume": 306947.0}, {"date": "2021-11-29", "close": 365.66, "volume": 652836.0}, {"date": "2021-11-30", "close": 359.8, "volume": 510731.0}, {"date": "2021-12-01", "close": 317.7, "volume": 743438.0}, {"date": "2021-12-02", "close": 307.76, "volume": 759008.0}, {"date": "2021-12-03", "close": 275.76, "volume": 1148958.0}, {"date": "2021-12-06", "close": 287.9, "volume": 668896.0}, {"date": "2021-12-07", "close": 317.0, "volume": 619685.0}, {"date": "2021-12-08", "close": 325.5, "volume": 337376.0}, {"date": "2021-12-09", "close": 311.32, "volume": 554050.0}, {"date": "2021-12-10", "close": 307.94, "volume": 509344.0}, {"date": "2021-12-13", "close": 271.62, "volume": 795731.0}, {"date": "2021-12-14", "close": 274.11, "volume": 482765.0}, {"date": "2021-12-15", "close": 282.36, "volume": 350177.0}, {"date": "2021-12-16", "close": 278.03, "volume": 464665.0}, {"date": "2021-12-17", "close": 292.09, "volume": 405561.0}, {"date": "2021-12-20", "close": 294.99, "volume": 329215.0}, {"date": "2021-12-21", "close": 311.55, "volume": 413600.0}, {"date": "2021-12-22", "close": 308.53, "volume": 317935.0}, {"date": "2021-12-23", "close": 304.37, "volume": 208342.0}, {"date": "2021-12-27", "close": 309.55, "volume": 348026.0}, {"date": "2021-12-28", "close": 307.01, "volume": 102717.0}, {"date": "2021-12-29", "close": 307.35, "volume": 165827.0}, {"date": "2021-12-30", "close": 307.41, "volume": 158966.0}, {"date": "2021-12-31", "close": 308.72, "volume": 137770.0}, {"date": "2022-01-03", "close": 301.21, "volume": 261383.0}, {"date": "2022-01-04", "close": 289.26, "volume": 642540.0}, {"date": "2022-01-05", "close": 249.0, "volume": 1060184.0}, {"date": "2022-01-06", "close": 241.1, "volume": 1414319.0}, {"date": "2022-01-07", "close": 237.38, "volume": 465202.0}, {"date": "2022-01-10", "close": 241.33, "volume": 909104.0}, {"date": "2022-01-11", "close": 240.54, "volume": 493039.0}, {"date": "2022-01-12", "close": 242.91, "volume": 309601.0}, {"date": "2022-01-13", "close": 218.49, "volume": 608242.0}, {"date": "2022-01-14", "close": 215.64, "volume": 428453.0}, {"date": "2022-01-18", "close": 204.66, "volume": 426056.0}, {"date": "2022-01-19", "close": 210.49, "volume": 354314.0}, {"date": "2022-01-20", "close": 214.67, "volume": 433569.0}, {"date": "2022-01-21", "close": 198.5, "volume": 495614.0}, {"date": "2022-01-24", "close": 210.23, "volume": 1020490.0}, {"date": "2022-01-25", "close": 200.86, "volume": 538958.0}, {"date": "2022-01-26", "close": 193.65, "volume": 488556.0}, {"date": "2022-01-27", "close": 185.02, "volume": 284406.0}, {"date": "2022-01-28", "close": 188.48, "volume": 499776.0}, {"date": "2022-01-31", "close": 209.32, "volume": 909859.0}, {"date": "2022-02-01", "close": 216.31, "volume": 673375.0}, {"date": "2022-02-02", "close": 196.4, "volume": 680833.0}, {"date": "2022-02-03", "close": 180.76, "volume": 734044.0}, {"date": "2022-02-04", "close": 186.52, "volume": 1342943.0}, {"date": "2022-02-07", "close": 196.01, "volume": 666977.0}, {"date": "2022-02-08", "close": 207.15, "volume": 1023078.0}, {"date": "2022-02-09", "close": 222.47, "volume": 878101.0}, {"date": "2022-02-10", "close": 224.78, "volume": 858237.0}, {"date": "2022-02-11", "close": 218.91, "volume": 520471.0}, {"date": "2022-02-14", "close": 226.6, "volume": 478360.0}, {"date": "2022-02-15", "close": 235.99, "volume": 364930.0}, {"date": "2022-02-16", "close": 229.91, "volume": 220548.0}, {"date": "2022-02-17", "close": 204.65, "volume": 466332.0}, {"date": "2022-02-18", "close": 194.76, "volume": 638263.0}, {"date": "2022-02-22", "close": 177.51, "volume": 1268913.0}, {"date": "2022-02-23", "close": 128.47, "volume": 5117103.0}, {"date": "2022-02-24", "close": 146.51, "volume": 2218909.0}, {"date": "2022-02-25", "close": 155.24, "volume": 689947.0}, {"date": "2022-02-28", "close": 158.87, "volume": 475508.0}, {"date": "2022-03-01", "close": 156.88, "volume": 589242.0}, {"date": "2022-03-02", "close": 159.31, "volume": 428283.0}, {"date": "2022-03-03", "close": 147.94, "volume": 629754.0}, {"date": "2022-03-04", "close": 135.91, "volume": 615718.0}, {"date": "2022-03-07", "close": 133.0, "volume": 687183.0}, {"date": "2022-03-08", "close": 137.54, "volume": 454753.0}, {"date": "2022-03-09", "close": 146.66, "volume": 518539.0}, {"date": "2022-03-10", "close": 130.35, "volume": 1537193.0}, {"date": "2022-03-11", "close": 122.06, "volume": 730212.0}, {"date": "2022-03-14", "close": 116.34, "volume": 779243.0}, {"date": "2022-03-15", "close": 124.73, "volume": 615894.0}, {"date": "2022-03-16", "close": 134.11, "volume": 817055.0}, {"date": "2022-03-17", "close": 149.79, "volume": 716151.0}, {"date": "2022-03-18", "close": 170.5, "volume": 1262956.0}, {"date": "2022-03-21", "close": 172.78, "volume": 713433.0}, {"date": "2022-03-22", "close": 177.38, "volume": 872976.0}, {"date": "2022-03-23", "close": 173.53, "volume": 694076.0}, {"date": "2022-03-24", "close": 168.57, "volume": 637424.0}, {"date": "2022-03-25", "close": 150.45, "volume": 994248.0}, {"date": "2022-03-28", "close": 153.73, "volume": 736297.0}, {"date": "2022-03-29", "close": 167.44, "volume": 584633.0}, {"date": "2022-03-30", "close": 162.56, "volume": 308989.0}, {"date": "2022-03-31", "close": 158.07, "volume": 356519.0}, {"date": "2022-04-01", "close": 165.39, "volume": 408958.0}, {"date": "2022-04-04", "close": 175.8, "volume": 378116.0}, {"date": "2022-04-05", "close": 159.24, "volume": 385521.0}, {"date": "2022-04-06", "close": 149.65, "volume": 523532.0}, {"date": "2022-04-07", "close": 145.24, "volume": 429953.0}, {"date": "2022-04-08", "close": 140.76, "volume": 420380.0}, {"date": "2022-04-11", "close": 142.27, "volume": 403707.0}, {"date": "2022-04-12", "close": 141.13, "volume": 331018.0}, {"date": "2022-04-13", "close": 147.88, "volume": 284387.0}, {"date": "2022-04-14", "close": 137.17, "volume": 319314.0}, {"date": "2022-04-18", "close": 134.24, "volume": 399868.0}, {"date": "2022-04-19", "close": 140.42, "volume": 380194.0}, {"date": "2022-04-20", "close": 136.83, "volume": 313386.0}, {"date": "2022-04-21", "close": 137.21, "volume": 644469.0}, {"date": "2022-04-22", "close": 137.63, "volume": 468148.0}, {"date": "2022-04-25", "close": 145.5, "volume": 362427.0}, {"date": "2022-04-26", "close": 138.32, "volume": 832723.0}, {"date": "2022-04-27", "close": 132.88, "volume": 427652.0}, {"date": "2022-04-28", "close": 143.38, "volume": 428983.0}, {"date": "2022-04-29", "close": 129.4, "volume": 377256.0}, {"date": "2022-05-02", "close": 133.28, "volume": 671834.0}, {"date": "2022-05-03", "close": 129.15, "volume": 390008.0}, {"date": "2022-05-04", "close": 141.82, "volume": 761612.0}, {"date": "2022-05-05", "close": 131.78, "volume": 758729.0}, {"date": "2022-05-06", "close": 123.55, "volume": 634438.0}, {"date": "2022-05-09", "close": 112.32, "volume": 1185761.0}, {"date": "2022-05-10", "close": 109.79, "volume": 711815.0}, {"date": "2022-05-11", "close": 94.57, "volume": 1707529.0}, {"date": "2022-05-12", "close": 99.75, "volume": 1360074.0}, {"date": "2022-05-13", "close": 110.38, "volume": 1564173.0}, {"date": "2022-05-16", "close": 105.05, "volume": 1897035.0}, {"date": "2022-05-17", "close": 105.88, "volume": 690655.0}, {"date": "2022-05-18", "close": 101.62, "volume": 544382.0}, {"date": "2022-05-19", "close": 112.79, "volume": 993688.0}, {"date": "2022-05-20", "close": 114.27, "volume": 761900.0}, {"date": "2022-05-23", "close": 111.56, "volume": 447489.0}, {"date": "2022-05-24", "close": 99.75, "volume": 661441.0}, {"date": "2022-05-25", "close": 104.94, "volume": 540231.0}, {"date": "2022-05-26", "close": 103.67, "volume": 773711.0}, {"date": "2022-05-27", "close": 115.01, "volume": 460074.0}, {"date": "2022-05-31", "close": 113.54, "volume": 467110.0}, {"date": "2022-06-01", "close": 110.83, "volume": 388535.0}, {"date": "2022-06-02", "close": 123.44, "volume": 467533.0}, {"date": "2022-06-03", "close": 116.09, "volume": 512107.0}, {"date": "2022-06-06", "close": 114.94, "volume": 403573.0}, {"date": "2022-06-07", "close": 115.88, "volume": 338466.0}, {"date": "2022-06-08", "close": 116.79, "volume": 166601.0}, {"date": "2022-06-09", "close": 110.79, "volume": 272431.0}, {"date": "2022-06-10", "close": 97.35, "volume": 729461.0}, {"date": "2022-06-13", "close": 92.89, "volume": 786178.0}, {"date": "2022-06-14", "close": 95.14, "volume": 287934.0}, {"date": "2022-06-15", "close": 104.04, "volume": 630914.0}, {"date": "2022-06-16", "close": 94.89, "volume": 490617.0}, {"date": "2022-06-17", "close": 97.6, "volume": 492157.0}, {"date": "2022-06-21", "close": 106.32, "volume": 395887.0}, {"date": "2022-06-22", "close": 103.93, "volume": 319130.0}, {"date": "2022-06-23", "close": 111.1, "volume": 360689.0}, {"date": "2022-06-24", "close": 122.36, "volume": 341039.0}, {"date": "2022-06-27", "close": 119.34, "volume": 408172.0}, {"date": "2022-06-28", "close": 110.17, "volume": 371046.0}, {"date": "2022-06-29", "close": 108.95, "volume": 269257.0}, {"date": "2022-06-30", "close": 103.16, "volume": 362348.0}, {"date": "2022-07-01", "close": 108.79, "volume": 243563.0}, {"date": "2022-07-05", "close": 118.9, "volume": 504191.0}, {"date": "2022-07-06", "close": 109.44, "volume": 660939.0}, {"date": "2022-07-07", "close": 113.54, "volume": 595640.0}, {"date": "2022-07-08", "close": 114.23, "volume": 736311.0}, {"date": "2022-07-11", "close": 107.69, "volume": 468683.0}, {"date": "2022-07-12", "close": 99.81, "volume": 545269.0}, {"date": "2022-07-13", "close": 98.59, "volume": 323485.0}, {"date": "2022-07-14", "close": 91.7, "volume": 696562.0}, {"date": "2022-07-15", "close": 92.31, "volume": 567442.0}, {"date": "2022-07-18", "close": 90.83, "volume": 701914.0}, {"date": "2022-07-19", "close": 90.45, "volume": 1244833.0}, {"date": "2022-07-20", "close": 105.19, "volume": 877889.0}, {"date": "2022-07-21", "close": 109.37, "volume": 435168.0}, {"date": "2022-07-22", "close": 102.76, "volume": 279628.0}, {"date": "2022-07-25", "close": 99.58, "volume": 196767.0}, {"date": "2022-07-26", "close": 94.85, "volume": 389033.0}, {"date": "2022-07-27", "close": 100.18, "volume": 351163.0}, {"date": "2022-07-28", "close": 102.05, "volume": 296087.0}, {"date": "2022-07-29", "close": 102.73, "volume": 179277.0}, {"date": "2022-08-01", "close": 106.01, "volume": 252366.0}, {"date": "2022-08-02", "close": 111.19, "volume": 302161.0}, {"date": "2022-08-03", "close": 120.04, "volume": 500699.0}, {"date": "2022-08-04", "close": 121.71, "volume": 378696.0}, {"date": "2022-08-05", "close": 127.83, "volume": 946921.0}, {"date": "2022-08-08", "close": 150.53, "volume": 2131268.0}, {"date": "2022-08-09", "close": 139.78, "volume": 758750.0}, {"date": "2022-08-10", "close": 141.22, "volume": 1256108.0}, {"date": "2022-08-11", "close": 139.92, "volume": 723761.0}, {"date": "2022-08-12", "close": 137.1, "volume": 521130.0}, {"date": "2022-08-15", "close": 135.28, "volume": 422745.0}, {"date": "2022-08-16", "close": 130.77, "volume": 729403.0}, {"date": "2022-08-17", "close": 129.51, "volume": 279475.0}, {"date": "2022-08-18", "close": 134.04, "volume": 1008950.0}, {"date": "2022-08-19", "close": 126.39, "volume": 491507.0}, {"date": "2022-08-22", "close": 123.41, "volume": 841107.0}, {"date": "2022-08-23", "close": 120.15, "volume": 1066166.0}, {"date": "2022-08-24", "close": 120.57, "volume": 858267.0}, {"date": "2022-08-25", "close": 120.62, "volume": 368510.0}, {"date": "2022-08-26", "close": 117.91, "volume": 389622.0}, {"date": "2022-08-29", "close": 115.3, "volume": 386260.0}, {"date": "2022-08-30", "close": 115.13, "volume": 363740.0}, {"date": "2022-08-31", "close": 113.7, "volume": 209842.0}, {"date": "2022-09-01", "close": 110.21, "volume": 800654.0}, {"date": "2022-09-02", "close": 110.8, "volume": 339457.0}, {"date": "2022-09-06", "close": 109.8, "volume": 258771.0}, {"date": "2022-09-07", "close": 117.71, "volume": 591883.0}, {"date": "2022-09-08", "close": 128.7, "volume": 703017.0}, {"date": "2022-09-09", "close": 130.34, "volume": 488927.0}, {"date": "2022-09-12", "close": 140.35, "volume": 834055.0}, {"date": "2022-09-13", "close": 128.32, "volume": 540916.0}, {"date": "2022-09-14", "close": 134.59, "volume": 412212.0}, {"date": "2022-09-15", "close": 140.54, "volume": 2100942.0}, {"date": "2022-09-16", "close": 133.27, "volume": 424470.0}, {"date": "2022-09-19", "close": 134.1, "volume": 349059.0}, {"date": "2022-09-20", "close": 130.58, "volume": 339320.0}, {"date": "2022-09-21", "close": 130.08, "volume": 325184.0}, {"date": "2022-09-22", "close": 122.77, "volume": 538877.0}, {"date": "2022-09-23", "close": 119.43, "volume": 803206.0}, {"date": "2022-09-26", "close": 118.92, "volume": 481079.0}, {"date": "2022-09-27", "close": 123.55, "volume": 432010.0}, {"date": "2022-09-28", "close": 129.6, "volume": 427230.0}, {"date": "2022-09-29", "close": 119.77, "volume": 650523.0}, {"date": "2022-09-30", "close": 113.34, "volume": 923429.0}, {"date": "2022-10-03", "close": 118.53, "volume": 438281.0}, {"date": "2022-10-04", "close": 120.21, "volume": 773943.0}, {"date": "2022-10-05", "close": 120.44, "volume": 480242.0}, {"date": "2022-10-06", "close": 114.77, "volume": 570899.0}, {"date": "2022-10-07", "close": 109.23, "volume": 532587.0}, {"date": "2022-10-10", "close": 96.97, "volume": 955742.0}, {"date": "2022-10-11", "close": 96.38, "volume": 520783.0}, {"date": "2022-10-12", "close": 94.06, "volume": 447435.0}, {"date": "2022-10-13", "close": 95.86, "volume": 693918.0}, {"date": "2022-10-14", "close": 91.49, "volume": 581951.0}, {"date": "2022-10-17", "close": 93.83, "volume": 852300.0}, {"date": "2022-10-18", "close": 100.84, "volume": 1041806.0}, {"date": "2022-10-19", "close": 95.37, "volume": 730128.0}, {"date": "2022-10-20", "close": 97.14, "volume": 338038.0}, {"date": "2022-10-21", "close": 99.52, "volume": 298766.0}, {"date": "2022-10-24", "close": 98.16, "volume": 312307.0}, {"date": "2022-10-25", "close": 109.87, "volume": 668608.0}, {"date": "2022-10-26", "close": 105.52, "volume": 486544.0}, {"date": "2022-10-27", "close": 107.8, "volume": 410691.0}, {"date": "2022-10-28", "close": 107.38, "volume": 353508.0}, {"date": "2022-10-31", "close": 106.94, "volume": 211680.0}, {"date": "2022-11-01", "close": 103.35, "volume": 236038.0}, {"date": "2022-11-02", "close": 92.47, "volume": 652875.0}, {"date": "2022-11-03", "close": 93.24, "volume": 566241.0}, {"date": "2022-11-04", "close": 80.99, "volume": 1136922.0}, {"date": "2022-11-07", "close": 77.81, "volume": 986394.0}, {"date": "2022-11-08", "close": 80.03, "volume": 649636.0}, {"date": "2022-11-09", "close": 76.46, "volume": 1154881.0}, {"date": "2022-11-10", "close": 83.79, "volume": 1158883.0}, {"date": "2022-11-11", "close": 95.19, "volume": 1461298.0}, {"date": "2022-11-14", "close": 102.1, "volume": 2476192.0}, {"date": "2022-11-15", "close": 107.81, "volume": 847169.0}, {"date": "2022-11-16", "close": 108.0, "volume": 676422.0}, {"date": "2022-11-17", "close": 100.27, "volume": 579427.0}, {"date": "2022-11-18", "close": 96.77, "volume": 455719.0}, {"date": "2022-11-21", "close": 93.36, "volume": 519326.0}, {"date": "2022-11-22", "close": 95.55, "volume": 454502.0}, {"date": "2022-11-23", "close": 99.48, "volume": 396047.0}, {"date": "2022-11-25", "close": 97.83, "volume": 177769.0}, {"date": "2022-11-28", "close": 97.91, "volume": 407433.0}, {"date": "2022-11-29", "close": 98.43, "volume": 332912.0}, {"date": "2022-11-30", "close": 107.5, "volume": 561629.0}, {"date": "2022-12-01", "close": 106.81, "volume": 353962.0}, {"date": "2022-12-02", "close": 108.07, "volume": 240153.0}, {"date": "2022-12-05", "close": 100.96, "volume": 547488.0}, {"date": "2022-12-06", "close": 98.98, "volume": 310798.0}, {"date": "2022-12-07", "close": 102.51, "volume": 353508.0}, {"date": "2022-12-08", "close": 108.59, "volume": 452708.0}, {"date": "2022-12-09", "close": 109.825, "volume": 426075.0}, {"date": "2022-12-12", "close": 114.35, "volume": 810383.0}, {"date": "2022-12-13", "close": 122.46, "volume": 941480.0}, {"date": "2022-12-14", "close": 122.54, "volume": 637277.0}, {"date": "2022-12-15", "close": 118.94, "volume": 501854.0}, {"date": "2022-12-16", "close": 122.64, "volume": 432427.0}, {"date": "2022-12-19", "close": 118.02, "volume": 469759.0}, {"date": "2022-12-20", "close": 115.91, "volume": 629187.0}, {"date": "2022-12-21", "close": 118.76, "volume": 489719.0}, {"date": "2022-12-22", "close": 113.9, "volume": 690740.0}, {"date": "2022-12-23", "close": 113.49, "volume": 359786.0}, {"date": "2022-12-27", "close": 112.09, "volume": 303902.0}, {"date": "2022-12-28", "close": 112.71, "volume": 375367.0}, {"date": "2022-12-29", "close": 120.94, "volume": 548057.0}, {"date": "2022-12-30", "close": 122.0, "volume": 228615.0}, {"date": "2023-01-03", "close": 119.43, "volume": 426697.0}, {"date": "2023-01-04", "close": 112.88, "volume": 498229.0}, {"date": "2023-01-05", "close": 100.15, "volume": 734082.0}, {"date": "2023-01-06", "close": 100.5, "volume": 879891.0}, {"date": "2023-01-09", "close": 103.13, "volume": 434805.0}, {"date": "2023-01-10", "close": 104.58, "volume": 326197.0}, {"date": "2023-01-11", "close": 108.56, "volume": 254768.0}, {"date": "2023-01-12", "close": 110.63, "volume": 383531.0}, {"date": "2023-01-13", "close": 115.95, "volume": 554132.0}, {"date": "2023-01-17", "close": 123.57, "volume": 694951.0}, {"date": "2023-01-18", "close": 124.26, "volume": 434259.0}, {"date": "2023-01-19", "close": 114.94, "volume": 537324.0}, {"date": "2023-01-20", "close": 116.97, "volume": 466406.0}, {"date": "2023-01-23", "close": 122.29, "volume": 578769.0}, {"date": "2023-01-24", "close": 121.81, "volume": 486569.0}, {"date": "2023-01-25", "close": 120.78, "volume": 393135.0}, {"date": "2023-01-26", "close": 122.33, "volume": 374852.0}, {"date": "2023-01-27", "close": 129.74, "volume": 570751.0}, {"date": "2023-01-30", "close": 125.8, "volume": 425566.0}, {"date": "2023-01-31", "close": 130.19, "volume": 550214.0}, {"date": "2023-02-01", "close": 140.65, "volume": 521397.0}, {"date": "2023-02-02", "close": 147.61, "volume": 705291.0}, {"date": "2023-02-03", "close": 140.81, "volume": 882694.0}, {"date": "2023-02-06", "close": 136.5, "volume": 473773.0}, {"date": "2023-02-07", "close": 139.94, "volume": 627500.0}, {"date": "2023-02-08", "close": 142.48, "volume": 624295.0}, {"date": "2023-02-09", "close": 139.91, "volume": 622687.0}, {"date": "2023-02-10", "close": 131.18, "volume": 866858.0}, {"date": "2023-02-13", "close": 145.48, "volume": 3008796.0}, {"date": "2023-02-14", "close": 163.98, "volume": 2368538.0}, {"date": "2023-02-15", "close": 170.0, "volume": 1161380.0}, {"date": "2023-02-16", "close": 159.45, "volume": 1017180.0}, {"date": "2023-02-17", "close": 153.11, "volume": 1241226.0}, {"date": "2023-02-21", "close": 147.4, "volume": 809204.0}, {"date": "2023-02-22", "close": 153.41, "volume": 733914.0}, {"date": "2023-02-23", "close": 156.44, "volume": 643761.0}, {"date": "2023-02-24", "close": 154.7, "volume": 706793.0}, {"date": "2023-02-27", "close": 157.72, "volume": 671429.0}, {"date": "2023-02-28", "close": 154.72, "volume": 707837.0}, {"date": "2023-03-01", "close": 147.99, "volume": 737640.0}, {"date": "2023-03-02", "close": 152.08, "volume": 736713.0}, {"date": "2023-03-03", "close": 156.28, "volume": 702278.0}, {"date": "2023-03-06", "close": 147.39, "volume": 996196.0}, {"date": "2023-03-07", "close": 145.52, "volume": 1191110.0}, {"date": "2023-03-08", "close": 148.69, "volume": 792816.0}, {"date": "2023-03-09", "close": 140.64, "volume": 781397.0}, {"date": "2023-03-10", "close": 129.45, "volume": 1540107.0}, {"date": "2023-03-13", "close": 134.23, "volume": 1160859.0}, {"date": "2023-03-14", "close": 137.77, "volume": 676234.0}, {"date": "2023-03-15", "close": 137.46, "volume": 920660.0}, {"date": "2023-03-16", "close": 135.91, "volume": 660605.0}, {"date": "2023-03-17", "close": 135.77, "volume": 467475.0}, {"date": "2023-03-20", "close": 130.23, "volume": 463565.0}, {"date": "2023-03-21", "close": 137.835, "volume": 492175.0}, {"date": "2023-03-22", "close": 136.54, "volume": 931448.0}, {"date": "2023-03-23", "close": 139.66, "volume": 452690.0}, {"date": "2023-03-24", "close": 135.79, "volume": 449794.0}, {"date": "2023-03-27", "close": 138.21, "volume": 500786.0}, {"date": "2023-03-28", "close": 133.46, "volume": 586954.0}, {"date": "2023-03-29", "close": 136.64, "volume": 347098.0}, {"date": "2023-03-30", "close": 136.69, "volume": 287159.0}, {"date": "2023-03-31", "close": 142.75, "volume": 531572.0}, {"date": "2023-04-03", "close": 138.99, "volume": 457346.0}, {"date": "2023-04-04", "close": 140.54, "volume": 507542.0}, {"date": "2023-04-05", "close": 129.36, "volume": 1134906.0}, {"date": "2023-04-06", "close": 133.87, "volume": 562606.0}, {"date": "2023-04-10", "close": 134.75, "volume": 339243.0}, {"date": "2023-04-11", "close": 132.81, "volume": 332753.0}, {"date": "2023-04-12", "close": 132.8, "volume": 391347.0}, {"date": "2023-04-13", "close": 132.54, "volume": 660636.0}, {"date": "2023-04-14", "close": 130.92, "volume": 452895.0}, {"date": "2023-04-17", "close": 131.97, "volume": 532482.0}, {"date": "2023-04-18", "close": 132.38, "volume": 546324.0}, {"date": "2023-04-19", "close": 129.6, "volume": 575269.0}, {"date": "2023-04-20", "close": 128.14, "volume": 284594.0}, {"date": "2023-04-21", "close": 130.32, "volume": 466190.0}, {"date": "2023-04-24", "close": 126.44, "volume": 529167.0}, {"date": "2023-04-25", "close": 119.07, "volume": 487087.0}, {"date": "2023-04-26", "close": 123.69, "volume": 393217.0}, {"date": "2023-04-27", "close": 123.84, "volume": 326034.0}, {"date": "2023-04-28", "close": 121.92, "volume": 557357.0}, {"date": "2023-05-01", "close": 119.91, "volume": 400165.0}, {"date": "2023-05-02", "close": 112.06, "volume": 978418.0}, {"date": "2023-05-03", "close": 111.18, "volume": 1033757.0}, {"date": "2023-05-04", "close": 110.15, "volume": 876255.0}, {"date": "2023-05-05", "close": 116.25, "volume": 615303.0}, {"date": "2023-05-08", "close": 124.5, "volume": 1097001.0}, {"date": "2023-05-09", "close": 127.38, "volume": 576119.0}, {"date": "2023-05-10", "close": 131.26, "volume": 875678.0}, {"date": "2023-05-11", "close": 133.01, "volume": 554074.0}, {"date": "2023-05-12", "close": 131.1, "volume": 1124089.0}, {"date": "2023-05-15", "close": 152.8, "volume": 5073278.0}, {"date": "2023-05-16", "close": 149.84, "volume": 1697888.0}, {"date": "2023-05-17", "close": 150.55, "volume": 1172740.0}, {"date": "2023-05-18", "close": 150.0, "volume": 1146466.0}, {"date": "2023-05-19", "close": 149.78, "volume": 887415.0}, {"date": "2023-05-22", "close": 150.75, "volume": 1997117.0}, {"date": "2023-05-23", "close": 157.62, "volume": 1713782.0}, {"date": "2023-05-24", "close": 164.29, "volume": 1675486.0}, {"date": "2023-05-25", "close": 165.79, "volume": 1819292.0}, {"date": "2023-05-26", "close": 167.2, "volume": 1179941.0}, {"date": "2023-05-30", "close": 167.2, "volume": 1061730.0}, {"date": "2023-05-31", "close": 180.2, "volume": 4118416.0}, {"date": "2023-06-01", "close": 181.82, "volume": 804024.0}, {"date": "2023-06-02", "close": 175.0, "volume": 1026369.0}, {"date": "2023-06-05", "close": 176.75, "volume": 691910.0}, {"date": "2023-06-06", "close": 179.31, "volume": 733581.0}, {"date": "2023-06-07", "close": 167.54, "volume": 948821.0}, {"date": "2023-06-08", "close": 173.61, "volume": 558347.0}, {"date": "2023-06-09", "close": 174.72, "volume": 682139.0}, {"date": "2023-06-12", "close": 176.58, "volume": 467631.0}, {"date": "2023-06-13", "close": 181.73, "volume": 770529.0}, {"date": "2023-06-14", "close": 182.91, "volume": 777130.0}, {"date": "2023-06-15", "close": 182.77, "volume": 905888.0}, {"date": "2023-06-16", "close": 178.81, "volume": 968115.0}, {"date": "2023-06-20", "close": 174.8, "volume": 622172.0}, {"date": "2023-06-21", "close": 171.29, "volume": 573079.0}, {"date": "2023-06-22", "close": 176.76, "volume": 600869.0}, {"date": "2023-06-23", "close": 169.52, "volume": 394347.0}, {"date": "2023-06-26", "close": 163.88, "volume": 505307.0}, {"date": "2023-06-27", "close": 168.11, "volume": 536142.0}, {"date": "2023-06-28", "close": 172.72, "volume": 1108721.0}, {"date": "2023-06-29", "close": 169.11, "volume": 938607.0}, {"date": "2023-06-30", "close": 171.22, "volume": 749620.0}, {"date": "2023-07-03", "close": 166.82, "volume": 386916.0}, {"date": "2023-07-05", "close": 167.57, "volume": 907737.0}, {"date": "2023-07-06", "close": 163.67, "volume": 797499.0}, {"date": "2023-07-07", "close": 161.86, "volume": 508408.0}, {"date": "2023-07-10", "close": 166.34, "volume": 430237.0}, {"date": "2023-07-11", "close": 175.26, "volume": 639217.0}, {"date": "2023-07-12", "close": 175.91, "volume": 833468.0}, {"date": "2023-07-13", "close": 179.05, "volume": 588424.0}, {"date": "2023-07-14", "close": 174.56, "volume": 428181.0}, {"date": "2023-07-17", "close": 184.57, "volume": 792739.0}, {"date": "2023-07-18", "close": 186.72, "volume": 553592.0}, {"date": "2023-07-19", "close": 182.26, "volume": 902722.0}, {"date": "2023-07-20", "close": 173.58, "volume": 504213.0}, {"date": "2023-07-21", "close": 173.22, "volume": 519332.0}, {"date": "2023-07-24", "close": 171.84, "volume": 362089.0}, {"date": "2023-07-25", "close": 175.04, "volume": 381608.0}, {"date": "2023-07-26", "close": 178.85, "volume": 448384.0}, {"date": "2023-07-27", "close": 175.31, "volume": 550756.0}, {"date": "2023-07-28", "close": 179.23, "volume": 365242.0}, {"date": "2023-07-31", "close": 180.78, "volume": 452921.0}, {"date": "2023-08-01", "close": 177.86, "volume": 496639.0}, {"date": "2023-08-02", "close": 166.1, "volume": 1161616.0}, {"date": "2023-08-03", "close": 165.99, "volume": 534833.0}, {"date": "2023-08-04", "close": 160.99, "volume": 624839.0}, {"date": "2023-08-07", "close": 162.96, "volume": 742262.0}, {"date": "2023-08-08", "close": 154.49, "volume": 869175.0}, {"date": "2023-08-09", "close": 152.49, "volume": 593774.0}, {"date": "2023-08-10", "close": 155.32, "volume": 868424.0}, {"date": "2023-08-11", "close": 155.84, "volume": 1567636.0}, {"date": "2023-08-14", "close": 169.11, "volume": 2497858.0}, {"date": "2023-08-15", "close": 163.22, "volume": 848342.0}, {"date": "2023-08-16", "close": 165.53, "volume": 718778.0}, {"date": "2023-08-17", "close": 162.14, "volume": 740113.0}, {"date": "2023-08-18", "close": 161.07, "volume": 509500.0}, {"date": "2023-08-21", "close": 165.68, "volume": 479687.0}, {"date": "2023-08-22", "close": 167.13, "volume": 367070.0}, {"date": "2023-08-23", "close": 172.6, "volume": 565248.0}, {"date": "2023-08-24", "close": 164.4, "volume": 400103.0}, {"date": "2023-08-25", "close": 169.19, "volume": 378144.0}, {"date": "2023-08-28", "close": 169.18, "volume": 384726.0}, {"date": "2023-08-29", "close": 172.48, "volume": 482595.0}, {"date": "2023-08-30", "close": 176.5, "volume": 275585.0}, {"date": "2023-08-31", "close": 177.44, "volume": 649621.0}, {"date": "2023-09-01", "close": 176.59, "volume": 376279.0}, {"date": "2023-09-05", "close": 174.24, "volume": 405338.0}, {"date": "2023-09-06", "close": 172.71, "volume": 406001.0}, {"date": "2023-09-07", "close": 173.64, "volume": 491208.0}, {"date": "2023-09-08", "close": 171.2, "volume": 346278.0}, {"date": "2023-09-11", "close": 175.66, "volume": 486664.0}, {"date": "2023-09-12", "close": 168.39, "volume": 910723.0}, {"date": "2023-09-13", "close": 165.36, "volume": 344980.0}, {"date": "2023-09-14", "close": 164.07, "volume": 967227.0}, {"date": "2023-09-15", "close": 163.38, "volume": 521751.0}, {"date": "2023-09-18", "close": 161.99, "volume": 287580.0}, {"date": "2023-09-19", "close": 160.08, "volume": 526510.0}, {"date": "2023-09-20", "close": 158.44, "volume": 342624.0}, {"date": "2023-09-21", "close": 158.43, "volume": 678612.0}, {"date": "2023-09-22", "close": 157.0, "volume": 549028.0}, {"date": "2023-09-25", "close": 155.62, "volume": 571576.0}, {"date": "2023-09-26", "close": 150.77, "volume": 576740.0}, {"date": "2023-09-27", "close": 153.05, "volume": 476829.0}, {"date": "2023-09-28", "close": 158.87, "volume": 466969.0}, {"date": "2023-09-29", "close": 159.22, "volume": 353490.0}, {"date": "2023-10-02", "close": 160.99, "volume": 495096.0}, {"date": "2023-10-03", "close": 151.96, "volume": 358951.0}, {"date": "2023-10-04", "close": 155.05, "volume": 300539.0}, {"date": "2023-10-05", "close": 152.62, "volume": 343530.0}, {"date": "2023-10-06", "close": 158.62, "volume": 372229.0}, {"date": "2023-10-09", "close": 152.02, "volume": 1159410.0}, {"date": "2023-10-10", "close": 149.64, "volume": 761789.0}, {"date": "2023-10-11", "close": 148.07, "volume": 778719.0}, {"date": "2023-10-12", "close": 144.55, "volume": 564664.0}, {"date": "2023-10-13", "close": 140.08, "volume": 791483.0}, {"date": "2023-10-16", "close": 145.63, "volume": 551644.0}, {"date": "2023-10-17", "close": 144.61, "volume": 940937.0}, {"date": "2023-10-18", "close": 139.27, "volume": 404331.0}, {"date": "2023-10-19", "close": 138.88, "volume": 754374.0}, {"date": "2023-10-20", "close": 132.01, "volume": 1514234.0}, {"date": "2023-10-23", "close": 137.77, "volume": 1012304.0}, {"date": "2023-10-24", "close": 138.49, "volume": 533361.0}, {"date": "2023-10-25", "close": 128.66, "volume": 507610.0}, {"date": "2023-10-26", "close": 125.52, "volume": 799413.0}, {"date": "2023-10-27", "close": 129.24, "volume": 579127.0}, {"date": "2023-10-30", "close": 129.97, "volume": 630813.0}, {"date": "2023-10-31", "close": 129.99, "volume": 700614.0}, {"date": "2023-11-01", "close": 127.26, "volume": 576375.0}, {"date": "2023-11-02", "close": 127.67, "volume": 673113.0}, {"date": "2023-11-03", "close": 131.96, "volume": 874573.0}, {"date": "2023-11-06", "close": 129.92, "volume": 560614.0}, {"date": "2023-11-07", "close": 142.0, "volume": 1263213.0}, {"date": "2023-11-08", "close": 140.99, "volume": 1413073.0}, {"date": "2023-11-09", "close": 135.55, "volume": 653774.0}, {"date": "2023-11-10", "close": 140.12, "volume": 1145867.0}, {"date": "2023-11-13", "close": 154.83, "volume": 3725772.0}, {"date": "2023-11-14", "close": 163.69, "volume": 1291158.0}, {"date": "2023-11-15", "close": 171.22, "volume": 1494737.0}, {"date": "2023-11-16", "close": 168.55, "volume": 1020323.0}, {"date": "2023-11-17", "close": 169.7, "volume": 780394.0}, {"date": "2023-11-20", "close": 172.59, "volume": 1420644.0}, {"date": "2023-11-21", "close": 170.6, "volume": 574376.0}, {"date": "2023-11-22", "close": 175.0, "volume": 1380257.0}, {"date": "2023-11-24", "close": 175.05, "volume": 232545.0}, {"date": "2023-11-27", "close": 178.88, "volume": 1372941.0}, {"date": "2023-11-28", "close": 179.85, "volume": 1180124.0}, {"date": "2023-11-29", "close": 175.0, "volume": 1743264.0}, {"date": "2023-11-30", "close": 179.84, "volume": 1690624.0}, {"date": "2023-12-01", "close": 176.37, "volume": 1183834.0}, {"date": "2023-12-04", "close": 182.14, "volume": 1757022.0}, {"date": "2023-12-05", "close": 182.72, "volume": 800827.0}, {"date": "2023-12-06", "close": 176.8, "volume": 1652187.0}, {"date": "2023-12-07", "close": 174.08, "volume": 659902.0}, {"date": "2023-12-08", "close": 175.03, "volume": 535601.0}, {"date": "2023-12-11", "close": 178.0, "volume": 567288.0}, {"date": "2023-12-12", "close": 175.42, "volume": 607325.0}, {"date": "2023-12-13", "close": 181.5, "volume": 649856.0}, {"date": "2023-12-14", "close": 190.77, "volume": 1719131.0}, {"date": "2023-12-15", "close": 189.07, "volume": 953066.0}, {"date": "2023-12-18", "close": 197.03, "volume": 991719.0}, {"date": "2023-12-19", "close": 194.36, "volume": 1471888.0}, {"date": "2023-12-20", "close": 189.71, "volume": 776710.0}, {"date": "2023-12-21", "close": 188.13, "volume": 552667.0}, {"date": "2023-12-22", "close": 189.46, "volume": 534882.0}, {"date": "2023-12-26", "close": 189.07, "volume": 237171.0}, {"date": "2023-12-27", "close": 189.49, "volume": 244106.0}, {"date": "2023-12-28", "close": 190.89, "volume": 354247.0}, {"date": "2023-12-29", "close": 187.81, "volume": 216027.0}, {"date": "2024-01-02", "close": 177.89, "volume": 857837.0}, {"date": "2024-01-03", "close": 171.92, "volume": 581586.0}, {"date": "2024-01-04", "close": 172.1, "volume": 366713.0}, {"date": "2024-01-05", "close": 176.79, "volume": 785364.0}, {"date": "2024-01-08", "close": 185.47, "volume": 766130.0}, {"date": "2024-01-09", "close": 192.05, "volume": 1152420.0}, {"date": "2024-01-10", "close": 192.16, "volume": 671639.0}, {"date": "2024-01-11", "close": 193.19, "volume": 481597.0}, {"date": "2024-01-12", "close": 190.71, "volume": 423667.0}, {"date": "2024-01-16", "close": 195.19, "volume": 509656.0}, {"date": "2024-01-17", "close": 191.11, "volume": 473604.0}, {"date": "2024-01-18", "close": 193.04, "volume": 497663.0}, {"date": "2024-01-19", "close": 195.63, "volume": 353126.0}, {"date": "2024-01-22", "close": 202.94, "volume": 1001694.0}, {"date": "2024-01-23", "close": 215.99, "volume": 1123858.0}, {"date": "2024-01-24", "close": 209.71, "volume": 709637.0}, {"date": "2024-01-25", "close": 208.0, "volume": 496877.0}, {"date": "2024-01-26", "close": 208.63, "volume": 575805.0}, {"date": "2024-01-29", "close": 218.8, "volume": 729722.0}, {"date": "2024-01-30", "close": 218.08, "volume": 468201.0}, {"date": "2024-01-31", "close": 210.04, "volume": 594952.0}, {"date": "2024-02-01", "close": 211.12, "volume": 490435.0}, {"date": "2024-02-02", "close": 214.06, "volume": 441065.0}, {"date": "2024-02-05", "close": 211.94, "volume": 415677.0}, {"date": "2024-02-06", "close": 215.36, "volume": 539800.0}, {"date": "2024-02-07", "close": 217.96, "volume": 712609.0}, {"date": "2024-02-08", "close": 227.07, "volume": 1126326.0}, {"date": "2024-02-09", "close": 235.92, "volume": 2290838.0}, {"date": "2024-02-12", "close": 212.01, "volume": 5162531.0}, {"date": "2024-02-13", "close": 215.11, "volume": 2170058.0}, {"date": "2024-02-14", "close": 219.95, "volume": 1444377.0}, {"date": "2024-02-15", "close": 222.16, "volume": 1115857.0}, {"date": "2024-02-16", "close": 225.3, "volume": 1243920.0}, {"date": "2024-02-20", "close": 217.32, "volume": 1227289.0}, {"date": "2024-02-21", "close": 207.98, "volume": 1232231.0}, {"date": "2024-02-22", "close": 207.61, "volume": 1147536.0}, {"date": "2024-02-23", "close": 207.9, "volume": 841311.0}, {"date": "2024-02-26", "close": 216.0, "volume": 1857337.0}, {"date": "2024-02-27", "close": 217.44, "volume": 538745.0}, {"date": "2024-02-28", "close": 217.42, "volume": 749594.0}, {"date": "2024-02-29", "close": 223.01, "volume": 1104028.0}, {"date": "2024-03-01", "close": 228.92, "volume": 1000754.0}, {"date": "2024-03-04", "close": 230.15, "volume": 905370.0}, {"date": "2024-03-05", "close": 218.27, "volume": 872784.0}, {"date": "2024-03-06", "close": 224.47, "volume": 481555.0}, {"date": "2024-03-07", "close": 226.73, "volume": 434605.0}, {"date": "2024-03-08", "close": 220.45, "volume": 409302.0}, {"date": "2024-03-11", "close": 217.1, "volume": 498932.0}, {"date": "2024-03-12", "close": 224.74, "volume": 579019.0}, {"date": "2024-03-13", "close": 219.44, "volume": 431659.0}, {"date": "2024-03-14", "close": 217.58, "volume": 383865.0}, {"date": "2024-03-15", "close": 217.0, "volume": 906483.0}, {"date": "2024-03-18", "close": 223.22, "volume": 240207.0}, {"date": "2024-03-19", "close": 223.18, "volume": 444466.0}, {"date": "2024-03-20", "close": 232.38, "volume": 1010606.0}, {"date": "2024-03-21", "close": 229.25, "volume": 697452.0}, {"date": "2024-03-22", "close": 228.0, "volume": 389823.0}, {"date": "2024-03-25", "close": 225.15, "volume": 347344.0}, {"date": "2024-03-26", "close": 229.02, "volume": 366151.0}, {"date": "2024-03-27", "close": 226.85, "volume": 505763.0}, {"date": "2024-03-28", "close": 225.87, "volume": 351564.0}, {"date": "2024-04-01", "close": 221.0, "volume": 662322.0}, {"date": "2024-04-02", "close": 214.9, "volume": 617782.0}, {"date": "2024-04-03", "close": 215.39, "volume": 300747.0}, {"date": "2024-04-04", "close": 213.99, "volume": 609136.0}, {"date": "2024-04-05", "close": 217.0, "volume": 658692.0}, {"date": "2024-04-08", "close": 215.43, "volume": 406397.0}, {"date": "2024-04-09", "close": 215.75, "volume": 613147.0}, {"date": "2024-04-10", "close": 199.91, "volume": 1859727.0}, {"date": "2024-04-11", "close": 200.19, "volume": 800837.0}, {"date": "2024-04-12", "close": 193.11, "volume": 708985.0}, {"date": "2024-04-15", "close": 184.25, "volume": 762911.0}, {"date": "2024-04-16", "close": 187.92, "volume": 862278.0}, {"date": "2024-04-17", "close": 184.76, "volume": 352219.0}, {"date": "2024-04-18", "close": 185.1, "volume": 819848.0}, {"date": "2024-04-19", "close": 178.07, "volume": 845885.0}, {"date": "2024-04-22", "close": 181.89, "volume": 732457.0}, {"date": "2024-04-23", "close": 184.79, "volume": 812204.0}, {"date": "2024-04-24", "close": 187.25, "volume": 512637.0}, {"date": "2024-04-25", "close": 185.2, "volume": 359466.0}, {"date": "2024-04-26", "close": 190.4, "volume": 768823.0}, {"date": "2024-04-29", "close": 192.8, "volume": 583291.0}, {"date": "2024-04-30", "close": 189.33, "volume": 971265.0}, {"date": "2024-05-01", "close": 189.95, "volume": 1001772.0}, {"date": "2024-05-02", "close": 186.93, "volume": 945394.0}, {"date": "2024-05-03", "close": 185.48, "volume": 486254.0}, {"date": "2024-05-06", "close": 194.54, "volume": 708615.0}, {"date": "2024-05-07", "close": 190.37, "volume": 466874.0}, {"date": "2024-05-08", "close": 186.28, "volume": 895331.0}, {"date": "2024-05-09", "close": 181.0, "volume": 1038483.0}, {"date": "2024-05-10", "close": 181.76, "volume": 1622728.0}, {"date": "2024-05-13", "close": 181.28, "volume": 1221599.0}, {"date": "2024-05-14", "close": 181.86, "volume": 1873583.0}, {"date": "2024-05-15", "close": 220.72, "volume": 4464302.0}, {"date": "2024-05-16", "close": 228.4, "volume": 1876544.0}, {"date": "2024-05-17", "close": 228.83, "volume": 938752.0}, {"date": "2024-05-20", "close": 229.4, "volume": 603238.0}, {"date": "2024-05-21", "close": 241.45, "volume": 1543970.0}, {"date": "2024-05-22", "close": 246.44, "volume": 1287182.0}, {"date": "2024-05-23", "close": 244.72, "volume": 1023781.0}, {"date": "2024-05-24", "close": 243.5, "volume": 695112.0}, {"date": "2024-05-28", "close": 240.54, "volume": 999181.0}, {"date": "2024-05-29", "close": 240.26, "volume": 592448.0}, {"date": "2024-05-30", "close": 224.4, "volume": 1189418.0}, {"date": "2024-05-31", "close": 225.91, "volume": 1898577.0}, {"date": "2024-06-03", "close": 216.0, "volume": 1087762.0}, {"date": "2024-06-04", "close": 213.88, "volume": 1010597.0}, {"date": "2024-06-05", "close": 216.08, "volume": 688746.0}, {"date": "2024-06-06", "close": 223.59, "volume": 791638.0}, {"date": "2024-06-07", "close": 223.24, "volume": 533594.0}, {"date": "2024-06-10", "close": 225.21, "volume": 559135.0}, {"date": "2024-06-11", "close": 228.61, "volume": 519132.0}, {"date": "2024-06-12", "close": 231.55, "volume": 875030.0}, {"date": "2024-06-13", "close": 228.14, "volume": 565333.0}, {"date": "2024-06-14", "close": 226.58, "volume": 360502.0}, {"date": "2024-06-17", "close": 222.34, "volume": 323943.0}, {"date": "2024-06-18", "close": 225.08, "volume": 437302.0}, {"date": "2024-06-20", "close": 217.7, "volume": 651936.0}, {"date": "2024-06-21", "close": 224.97, "volume": 934062.0}, {"date": "2024-06-24", "close": 221.68, "volume": 425899.0}, {"date": "2024-06-25", "close": 223.78, "volume": 372616.0}, {"date": "2024-06-26", "close": 229.52, "volume": 760972.0}, {"date": "2024-06-27", "close": 236.28, "volume": 651894.0}, {"date": "2024-06-28", "close": 240.76, "volume": 577561.0}, {"date": "2024-07-01", "close": 239.97, "volume": 469461.0}, {"date": "2024-07-02", "close": 237.03, "volume": 423496.0}, {"date": "2024-07-03", "close": 243.31, "volume": 274060.0}, {"date": "2024-07-05", "close": 248.98, "volume": 396141.0}, {"date": "2024-07-08", "close": 244.24, "volume": 459041.0}, {"date": "2024-07-09", "close": 237.74, "volume": 470050.0}, {"date": "2024-07-10", "close": 234.61, "volume": 677080.0}, {"date": "2024-07-11", "close": 231.33, "volume": 583043.0}, {"date": "2024-07-12", "close": 231.58, "volume": 508864.0}, {"date": "2024-07-15", "close": 236.53, "volume": 542148.0}, {"date": "2024-07-16", "close": 237.16, "volume": 307625.0}, {"date": "2024-07-17", "close": 230.28, "volume": 428306.0}, {"date": "2024-07-18", "close": 227.09, "volume": 360631.0}, {"date": "2024-07-19", "close": 228.65, "volume": 235028.0}, {"date": "2024-07-22", "close": 235.64, "volume": 268390.0}, {"date": "2024-07-23", "close": 236.49, "volume": 278753.0}, {"date": "2024-07-24", "close": 229.84, "volume": 450951.0}, {"date": "2024-07-25", "close": 236.1, "volume": 445970.0}, {"date": "2024-07-26", "close": 237.97, "volume": 410912.0}, {"date": "2024-07-29", "close": 233.65, "volume": 253445.0}, {"date": "2024-07-30", "close": 227.74, "volume": 505395.0}, {"date": "2024-07-31", "close": 229.81, "volume": 464995.0}, {"date": "2024-08-01", "close": 217.08, "volume": 690204.0}, {"date": "2024-08-02", "close": 203.61, "volume": 723407.0}, {"date": "2024-08-05", "close": 202.41, "volume": 823467.0}, {"date": "2024-08-06", "close": 208.74, "volume": 630706.0}, {"date": "2024-08-07", "close": 207.42, "volume": 562247.0}, {"date": "2024-08-08", "close": 215.89, "volume": 748103.0}, {"date": "2024-08-09", "close": 225.7, "volume": 1084566.0}, {"date": "2024-08-12", "close": 259.05, "volume": 2843487.0}, {"date": "2024-08-13", "close": 262.18, "volume": 1100692.0}, {"date": "2024-08-14", "close": 259.36, "volume": 830872.0}, {"date": "2024-08-15", "close": 260.79, "volume": 810375.0}, {"date": "2024-08-16", "close": 263.38, "volume": 564859.0}, {"date": "2024-08-19", "close": 270.0, "volume": 610702.0}, {"date": "2024-08-20", "close": 268.69, "volume": 488327.0}, {"date": "2024-08-21", "close": 266.5, "volume": 318814.0}, {"date": "2024-08-22", "close": 262.34, "volume": 334337.0}, {"date": "2024-08-23", "close": 263.42, "volume": 342876.0}, {"date": "2024-08-26", "close": 263.36, "volume": 260630.0}, {"date": "2024-08-27", "close": 259.41, "volume": 328024.0}, {"date": "2024-08-28", "close": 256.17, "volume": 321099.0}, {"date": "2024-08-29", "close": 263.95, "volume": 551316.0}, {"date": "2024-08-30", "close": 265.89, "volume": 338805.0}, {"date": "2024-09-03", "close": 250.78, "volume": 627174.0}, {"date": "2024-09-04", "close": 247.84, "volume": 345879.0}, {"date": "2024-09-05", "close": 249.12, "volume": 373955.0}, {"date": "2024-09-06", "close": 241.08, "volume": 311899.0}, {"date": "2024-09-09", "close": 244.47, "volume": 436754.0}, {"date": "2024-09-10", "close": 243.33, "volume": 196593.0}, {"date": "2024-09-11", "close": 250.24, "volume": 302024.0}, {"date": "2024-09-12", "close": 258.99, "volume": 386527.0}, {"date": "2024-09-13", "close": 255.73, "volume": 321362.0}, {"date": "2024-09-16", "close": 263.13, "volume": 339157.0}, {"date": "2024-09-17", "close": 258.93, "volume": 381268.0}, {"date": "2024-09-18", "close": 261.17, "volume": 317454.0}, {"date": "2024-09-19", "close": 274.33, "volume": 538939.0}, {"date": "2024-09-20", "close": 280.17, "volume": 525577.0}, {"date": "2024-09-23", "close": 277.93, "volume": 1018082.0}, {"date": "2024-09-24", "close": 281.64, "volume": 372841.0}, {"date": "2024-09-25", "close": 280.7, "volume": 326761.0}, {"date": "2024-09-26", "close": 273.09, "volume": 427949.0}, {"date": "2024-09-27", "close": 271.97, "volume": 363223.0}, {"date": "2024-09-30", "close": 277.77, "volume": 539655.0}, {"date": "2024-10-01", "close": 269.14, "volume": 603948.0}, {"date": "2024-10-02", "close": 271.34, "volume": 246095.0}, {"date": "2024-10-03", "close": 275.99, "volume": 471673.0}, {"date": "2024-10-04", "close": 277.59, "volume": 400891.0}, {"date": "2024-10-07", "close": 273.87, "volume": 271830.0}, {"date": "2024-10-08", "close": 277.14, "volume": 264628.0}, {"date": "2024-10-09", "close": 280.01, "volume": 307599.0}, {"date": "2024-10-10", "close": 282.61, "volume": 486897.0}, {"date": "2024-10-11", "close": 289.56, "volume": 462498.0}, {"date": "2024-10-14", "close": 291.73, "volume": 310058.0}, {"date": "2024-10-15", "close": 285.83, "volume": 454513.0}, {"date": "2024-10-16", "close": 284.31, "volume": 208473.0}, {"date": "2024-10-17", "close": 285.86, "volume": 296681.0}, {"date": "2024-10-18", "close": 287.31, "volume": 150427.0}, {"date": "2024-10-21", "close": 289.72, "volume": 254964.0}, {"date": "2024-10-22", "close": 289.38, "volume": 285109.0}, {"date": "2024-10-23", "close": 282.52, "volume": 319671.0}, {"date": "2024-10-24", "close": 297.27, "volume": 508043.0}, {"date": "2024-10-25", "close": 299.61, "volume": 642078.0}, {"date": "2024-10-28", "close": 297.35, "volume": 318110.0}, {"date": "2024-10-29", "close": 302.5, "volume": 385437.0}, {"date": "2024-10-30", "close": 300.23, "volume": 207542.0}, {"date": "2024-10-31", "close": 293.87, "volume": 464302.0}, {"date": "2024-11-01", "close": 299.55, "volume": 567019.0}, {"date": "2024-11-04", "close": 295.78, "volume": 496745.0}, {"date": "2024-11-05", "close": 296.95, "volume": 644956.0}, {"date": "2024-11-06", "close": 316.03, "volume": 476882.0}, {"date": "2024-11-07", "close": 318.56, "volume": 753813.0}, {"date": "2024-11-08", "close": 324.31, "volume": 816538.0}, {"date": "2024-11-11", "close": 275.21, "volume": 4011515.0}, {"date": "2024-11-12", "close": 260.59, "volume": 2127154.0}, {"date": "2024-11-13", "close": 269.16, "volume": 1854834.0}, {"date": "2024-11-14", "close": 268.9, "volume": 1035712.0}, {"date": "2024-11-15", "close": 262.89, "volume": 855574.0}, {"date": "2024-11-18", "close": 255.46, "volume": 1099820.0}, {"date": "2024-11-19", "close": 257.02, "volume": 841846.0}, {"date": "2024-11-20", "close": 260.15, "volume": 438304.0}, {"date": "2024-11-21", "close": 276.26, "volume": 1191939.0}, {"date": "2024-11-22", "close": 284.59, "volume": 1301353.0}, {"date": "2024-11-25", "close": 296.1, "volume": 1043955.0}, {"date": "2024-11-26", "close": 293.0, "volume": 666230.0}, {"date": "2024-11-27", "close": 286.95, "volume": 654881.0}, {"date": "2024-11-29", "close": 285.36, "volume": 250222.0}, {"date": "2024-12-02", "close": 274.7, "volume": 787427.0}, {"date": "2024-12-03", "close": 280.8, "volume": 508865.0}, {"date": "2024-12-04", "close": 292.8, "volume": 1078263.0}, {"date": "2024-12-05", "close": 285.02, "volume": 572491.0}, {"date": "2024-12-06", "close": 297.07, "volume": 688146.0}, {"date": "2024-12-09", "close": 290.19, "volume": 548850.0}, {"date": "2024-12-10", "close": 276.43, "volume": 863036.0}, {"date": "2024-12-11", "close": 278.03, "volume": 623002.0}, {"date": "2024-12-12", "close": 282.04, "volume": 415296.0}, {"date": "2024-12-13", "close": 273.08, "volume": 488853.0}, {"date": "2024-12-16", "close": 273.33, "volume": 903502.0}, {"date": "2024-12-17", "close": 251.8, "volume": 2161463.0}, {"date": "2024-12-18", "close": 231.99, "volume": 2972910.0}, {"date": "2024-12-19", "close": 224.69, "volume": 1876899.0}, {"date": "2024-12-20", "close": 242.49, "volume": 2237888.0}, {"date": "2024-12-23", "close": 231.85, "volume": 972523.0}, {"date": "2024-12-24", "close": 234.8, "volume": 298008.0}, {"date": "2024-12-26", "close": 235.22, "volume": 311478.0}, {"date": "2024-12-27", "close": 233.22, "volume": 437984.0}, {"date": "2024-12-30", "close": 235.29, "volume": 683735.0}, {"date": "2024-12-31", "close": 235.44, "volume": 660458.0}, {"date": "2025-01-02", "close": 231.04, "volume": 721818.0}, {"date": "2025-01-03", "close": 235.25, "volume": 831342.0}, {"date": "2025-01-06", "close": 237.0, "volume": 783420.0}, {"date": "2025-01-07", "close": 225.36, "volume": 1206013.0}, {"date": "2025-01-08", "close": 227.38, "volume": 513763.0}, {"date": "2025-01-10", "close": 218.47, "volume": 1428585.0}, {"date": "2025-01-13", "close": 213.0, "volume": 1354957.0}, {"date": "2025-01-14", "close": 220.16, "volume": 942311.0}, {"date": "2025-01-15", "close": 234.15, "volume": 1206765.0}, {"date": "2025-01-16", "close": 240.61, "volume": 1296232.0}, {"date": "2025-01-17", "close": 242.05, "volume": 753976.0}, {"date": "2025-01-21", "close": 247.46, "volume": 897647.0}, {"date": "2025-01-22", "close": 253.75, "volume": 1030234.0}, {"date": "2025-01-23", "close": 248.9, "volume": 638033.0}, {"date": "2025-01-24", "close": 248.13, "volume": 649485.0}, {"date": "2025-01-27", "close": 245.97, "volume": 754669.0}, {"date": "2025-01-28", "close": 264.92, "volume": 1103610.0}, {"date": "2025-01-29", "close": 250.0, "volume": 1144802.0}, {"date": "2025-01-30", "close": 241.86, "volume": 1072547.0}, {"date": "2025-01-31", "close": 255.46, "volume": 1203906.0}, {"date": "2025-02-03", "close": 248.33, "volume": 857688.0}, {"date": "2025-02-04", "close": 254.18, "volume": 612160.0}, {"date": "2025-02-05", "close": 259.49, "volume": 690072.0}, {"date": "2025-02-06", "close": 265.33, "volume": 744352.0}, {"date": "2025-02-07", "close": 258.24, "volume": 1574402.0}, {"date": "2025-02-10", "close": 326.58, "volume": 6396473.0}, {"date": "2025-02-11", "close": 327.92, "volume": 2286588.0}, {"date": "2025-02-12", "close": 317.73, "volume": 1483490.0}, {"date": "2025-02-13", "close": 320.33, "volume": 737201.0}, {"date": "2025-02-14", "close": 318.5, "volume": 508577.0}, {"date": "2025-02-18", "close": 322.03, "volume": 750004.0}, {"date": "2025-02-19", "close": 308.27, "volume": 797035.0}, {"date": "2025-02-20", "close": 308.01, "volume": 1441999.0}, {"date": "2025-02-21", "close": 300.65, "volume": 871845.0}, {"date": "2025-02-24", "close": 298.1, "volume": 846120.0}, {"date": "2025-02-25", "close": 297.325, "volume": 828879.0}, {"date": "2025-02-26", "close": 306.04, "volume": 841463.0}, {"date": "2025-02-27", "close": 296.55, "volume": 504095.0}, {"date": "2025-02-28", "close": 296.77, "volume": 666089.0}, {"date": "2025-03-03", "close": 278.37, "volume": 708738.0}, {"date": "2025-03-04", "close": 276.525, "volume": 670962.0}, {"date": "2025-03-05", "close": 280.2, "volume": 458632.0}, {"date": "2025-03-06", "close": 254.0, "volume": 956111.0}, {"date": "2025-03-07", "close": 252.26, "volume": 1465954.0}, {"date": "2025-03-10", "close": 233.06, "volume": 1645623.0}, {"date": "2025-03-11", "close": 242.82, "volume": 1357194.0}, {"date": "2025-03-12", "close": 250.0, "volume": 1373176.0}, {"date": "2025-03-13", "close": 242.37, "volume": 1251108.0}, {"date": "2025-03-14", "close": 255.87, "volume": 909032.0}, {"date": "2025-03-17", "close": 265.73, "volume": 767620.0}, {"date": "2025-03-18", "close": 257.23, "volume": 809631.0}, {"date": "2025-03-19", "close": 262.68, "volume": 680767.0}, {"date": "2025-03-20", "close": 264.56, "volume": 381871.0}, {"date": "2025-03-21", "close": 265.45, "volume": 580785.0}, {"date": "2025-03-24", "close": 276.52, "volume": 765671.0}, {"date": "2025-03-25", "close": 277.35, "volume": 352155.0}, {"date": "2025-03-26", "close": 264.47, "volume": 599414.0}, {"date": "2025-03-27", "close": 255.68, "volume": 719378.0}, {"date": "2025-03-28", "close": 247.01, "volume": 618355.0}, {"date": "2025-03-31", "close": 243.16, "volume": 680059.0}, {"date": "2025-04-01", "close": 262.18, "volume": 1361481.0}, {"date": "2025-04-02", "close": 266.6, "volume": 644566.0}, {"date": "2025-04-03", "close": 233.63, "volume": 1347036.0}, {"date": "2025-04-04", "close": 217.77, "volume": 1708733.0}, {"date": "2025-04-07", "close": 221.01, "volume": 1347325.0}, {"date": "2025-04-08", "close": 218.32, "volume": 929225.0}, {"date": "2025-04-09", "close": 252.0, "volume": 1278100.0}, {"date": "2025-04-10", "close": 243.65, "volume": 1242497.0}, {"date": "2025-04-11", "close": 240.81, "volume": 944737.0}, {"date": "2025-04-14", "close": 245.8, "volume": 716975.0}, {"date": "2025-04-15", "close": 251.095, "volume": 573357.0}, {"date": "2025-04-16", "close": 250.34, "volume": 574360.0}, {"date": "2025-04-17", "close": 246.28, "volume": 551683.0}, {"date": "2025-04-21", "close": 229.03, "volume": 431288.0}, {"date": "2025-04-22", "close": 237.67, "volume": 351500.0}, {"date": "2025-04-23", "close": 247.99, "volume": 715072.0}, {"date": "2025-04-24", "close": 265.68, "volume": 760217.0}, {"date": "2025-04-25", "close": 274.0, "volume": 624470.0}, {"date": "2025-04-28", "close": 274.56, "volume": 613746.0}, {"date": "2025-04-29", "close": 276.3, "volume": 388947.0}, {"date": "2025-04-30", "close": 280.99, "volume": 420799.0}, {"date": "2025-05-01", "close": 277.13, "volume": 725787.0}, {"date": "2025-05-02", "close": 279.12, "volume": 553839.0}, {"date": "2025-05-05", "close": 273.31, "volume": 370367.0}, {"date": "2025-05-06", "close": 275.6, "volume": 350654.0}, {"date": "2025-05-07", "close": 276.27, "volume": 564705.0}, {"date": "2025-05-08", "close": 281.69, "volume": 531318.0}, {"date": "2025-05-09", "close": 278.24, "volume": 1298197.0}, {"date": "2025-05-12", "close": 279.17, "volume": 2064359.0}, {"date": "2025-05-13", "close": 290.49, "volume": 1238427.0}, {"date": "2025-05-14", "close": 292.83, "volume": 791365.0}, {"date": "2025-05-15", "close": 292.97, "volume": 609678.0}, {"date": "2025-05-16", "close": 293.13, "volume": 480775.0}, {"date": "2025-05-19", "close": 290.1, "volume": 498516.0}, {"date": "2025-05-20", "close": 302.07, "volume": 696074.0}, {"date": "2025-05-21", "close": 291.9, "volume": 611369.0}, {"date": "2025-05-22", "close": 289.69, "volume": 412770.0}, {"date": "2025-05-23", "close": 288.6, "volume": 283662.0}, {"date": "2025-05-27", "close": 299.11, "volume": 409007.0}, {"date": "2025-05-28", "close": 297.195, "volume": 372741.0}, {"date": "2025-05-29", "close": 293.19, "volume": 461435.0}, {"date": "2025-05-30", "close": 297.49, "volume": 768595.0}, {"date": "2025-06-02", "close": 304.08, "volume": 734218.0}, {"date": "2025-06-03", "close": 307.39, "volume": 381780.0}, {"date": "2025-06-04", "close": 305.19, "volume": 423027.0}, {"date": "2025-06-05", "close": 305.0, "volume": 737006.0}, {"date": "2025-06-06", "close": 305.29, "volume": 293779.0}, {"date": "2025-06-09", "close": 309.02, "volume": 328235.0}, {"date": "2025-06-10", "close": 308.12, "volume": 321284.0}, {"date": "2025-06-11", "close": 301.1, "volume": 527657.0}, {"date": "2025-06-12", "close": 298.96, "volume": 417849.0}, {"date": "2025-06-13", "close": 279.95, "volume": 899287.0}, {"date": "2025-06-16", "close": 289.53, "volume": 684681.0}, {"date": "2025-06-17", "close": 289.4, "volume": 470518.0}, {"date": "2025-06-18", "close": 287.43, "volume": 362651.0}, {"date": "2025-06-20", "close": 280.46, "volume": 544541.0}, {"date": "2025-06-23", "close": 288.69, "volume": 381396.0}, {"date": "2025-06-24", "close": 300.33, "volume": 667417.0}, {"date": "2025-06-25", "close": 298.36, "volume": 249159.0}, {"date": "2025-06-26", "close": 305.52, "volume": 374229.0}, {"date": "2025-06-27", "close": 307.96, "volume": 530821.0}, {"date": "2025-06-30", "close": 314.48, "volume": 502752.0}, {"date": "2025-07-01", "close": 303.76, "volume": 514617.0}, {"date": "2025-07-02", "close": 299.86, "volume": 366501.0}, {"date": "2025-07-03", "close": 307.4, "volume": 296823.0}, {"date": "2025-07-07", "close": 307.39, "volume": 403670.0}, {"date": "2025-07-08", "close": 305.95, "volume": 358090.0}, {"date": "2025-07-09", "close": 309.62, "volume": 496178.0}, {"date": "2025-07-10", "close": 301.19, "volume": 548593.0}, {"date": "2025-07-11", "close": 284.61, "volume": 674581.0}, {"date": "2025-07-14", "close": 290.92, "volume": 361084.0}, {"date": "2025-07-15", "close": 284.21, "volume": 416606.0}, {"date": "2025-07-16", "close": 287.05, "volume": 421136.0}, {"date": "2025-07-17", "close": 289.84, "volume": 279882.0}, {"date": "2025-07-18", "close": 291.8, "volume": 272476.0}, {"date": "2025-07-21", "close": 284.15, "volume": 461108.0}, {"date": "2025-07-22", "close": 287.54, "volume": 335974.0}, {"date": "2025-07-23", "close": 291.18, "volume": 408678.0}, {"date": "2025-07-24", "close": 289.27, "volume": 228334.0}, {"date": "2025-07-25", "close": 292.24, "volume": 311702.0}, {"date": "2025-07-28", "close": 284.06, "volume": 402896.0}, {"date": "2025-07-29", "close": 280.45, "volume": 737506.0}, {"date": "2025-07-30", "close": 277.73, "volume": 547526.0}, {"date": "2025-07-31", "close": 262.29, "volume": 995875.0}, {"date": "2025-08-01", "close": 250.54, "volume": 1190377.0}, {"date": "2025-08-04", "close": 249.75, "volume": 873582.0}, {"date": "2025-08-05", "close": 249.96, "volume": 685475.0}, {"date": "2025-08-06", "close": 258.5, "volume": 1136051.0}, {"date": "2025-08-07", "close": 247.4, "volume": 1166968.0}, {"date": "2025-08-08", "close": 248.04, "volume": 1218450.0}, {"date": "2025-08-11", "close": 174.13, "volume": 9151051.0}, {"date": "2025-08-12", "close": 172.15, "volume": 4879822.0}, {"date": "2025-08-13", "close": 178.51, "volume": 3444065.0}, {"date": "2025-08-14", "close": 176.92, "volume": 2358633.0}, {"date": "2025-08-15", "close": 175.74, "volume": 1664449.0}, {"date": "2025-08-18", "close": 179.01, "volume": 1372524.0}, {"date": "2025-08-19", "close": 176.09, "volume": 1739258.0}, {"date": "2025-08-20", "close": 173.37, "volume": 1194509.0}, {"date": "2025-08-21", "close": 171.46, "volume": 1329350.0}, {"date": "2025-08-22", "close": 177.89, "volume": 1058022.0}, {"date": "2025-08-25", "close": 175.39, "volume": 836637.0}, {"date": "2025-08-26", "close": 175.91, "volume": 1258399.0}, {"date": "2025-08-27", "close": 181.8, "volume": 1261279.0}, {"date": "2025-08-28", "close": 189.51, "volume": 2044211.0}, {"date": "2025-08-29", "close": 193.0, "volume": 1624821.0}, {"date": "2025-09-02", "close": 187.34, "volume": 1936842.0}, {"date": "2025-09-03", "close": 185.17, "volume": 982415.0}, {"date": "2025-09-04", "close": 182.42, "volume": 1074466.0}, {"date": "2025-09-05", "close": 185.73, "volume": 956454.0}, {"date": "2025-09-08", "close": 190.68, "volume": 734102.0}, {"date": "2025-09-09", "close": 193.63, "volume": 908943.0}, {"date": "2025-09-10", "close": 187.34, "volume": 790339.0}, {"date": "2025-09-11", "close": 191.8, "volume": 867867.0}, {"date": "2025-09-12", "close": 191.95, "volume": 946719.0}, {"date": "2025-09-15", "close": 193.49, "volume": 1929844.0}, {"date": "2025-09-16", "close": 195.6, "volume": 1073446.0}, {"date": "2025-09-17", "close": 188.39, "volume": 2613678.0}, {"date": "2025-09-18", "close": 206.18, "volume": 2030066.0}, {"date": "2025-09-19", "close": 219.15, "volume": 2338344.0}, {"date": "2025-09-22", "close": 211.99, "volume": 1095222.0}, {"date": "2025-09-23", "close": 215.42, "volume": 1163404.0}, {"date": "2025-09-24", "close": 212.4, "volume": 1259114.0}, {"date": "2025-09-25", "close": 207.28, "volume": 1175591.0}, {"date": "2025-09-26", "close": 206.59, "volume": 595821.0}, {"date": "2025-09-29", "close": 201.57, "volume": 882839.0}, {"date": "2025-09-30", "close": 193.69, "volume": 1454295.0}, {"date": "2025-10-01", "close": 184.32, "volume": 2882465.0}, {"date": "2025-10-02", "close": 182.26, "volume": 2113947.0}, {"date": "2025-10-03", "close": 183.57, "volume": 912970.0}, {"date": "2025-10-06", "close": 188.66, "volume": 1356829.0}, {"date": "2025-10-07", "close": 178.96, "volume": 1413414.0}, {"date": "2025-10-08", "close": 184.19, "volume": 1365427.0}, {"date": "2025-10-09", "close": 190.61, "volume": 751632.0}, {"date": "2025-10-10", "close": 185.03, "volume": 779993.0}, {"date": "2025-10-13", "close": 185.65, "volume": 832349.0}, {"date": "2025-10-14", "close": 187.665, "volume": 848910.0}, {"date": "2025-10-15", "close": 180.91, "volume": 1174599.0}, {"date": "2025-10-16", "close": 176.94, "volume": 1005692.0}, {"date": "2025-10-17", "close": 181.58, "volume": 653587.0}, {"date": "2025-10-20", "close": 186.02, "volume": 660751.0}, {"date": "2025-10-21", "close": 192.28, "volume": 836812.0}, {"date": "2025-10-22", "close": 190.68, "volume": 676628.0}, {"date": "2025-10-23", "close": 196.23, "volume": 637637.0}, {"date": "2025-10-24", "close": 197.41, "volume": 473521.0}, {"date": "2025-10-27", "close": 198.78, "volume": 475529.0}, {"date": "2025-10-28", "close": 200.52, "volume": 486569.0}, {"date": "2025-10-29", "close": 195.94, "volume": 616065.0}, {"date": "2025-10-30", "close": 198.9, "volume": 723345.0}, {"date": "2025-10-31", "close": 205.24, "volume": 764877.0}, {"date": "2025-11-03", "close": 205.12, "volume": 938950.0}, {"date": "2025-11-04", "close": 192.67, "volume": 741405.0}, {"date": "2025-11-05", "close": 192.23, "volume": 796846.0}, {"date": "2025-11-06", "close": 181.02, "volume": 1713587.0}, {"date": "2025-11-07", "close": 189.59, "volume": 1646787.0}, {"date": "2025-11-10", "close": 166.21, "volume": 6418745.0}, {"date": "2025-11-11", "close": 165.18, "volume": 2863553.0}, {"date": "2025-11-12", "close": 159.11, "volume": 1825245.0}, {"date": "2025-11-13", "close": 160.61, "volume": 1222887.0}, {"date": "2025-11-14", "close": 160.54, "volume": 1921971.0}, {"date": "2025-11-17", "close": 150.34, "volume": 1870313.0}, {"date": "2025-11-18", "close": 153.175, "volume": 1256049.0}, {"date": "2025-11-19", "close": 148.92, "volume": 1316809.0}, {"date": "2025-11-20", "close": 145.23, "volume": 1055369.0}, {"date": "2025-11-21", "close": 146.85, "volume": 1543783.0}, {"date": "2025-11-24", "close": 145.235, "volume": 2176683.0}, {"date": "2025-11-25", "close": 147.78, "volume": 1561952.0}, {"date": "2025-11-26", "close": 144.97, "volume": 798280.0}, {"date": "2025-11-28", "close": 143.86, "volume": 940308.0}, {"date": "2025-12-01", "close": 149.91, "volume": 1563482.0}, {"date": "2025-12-02", "close": 148.6, "volume": 765542.0}, {"date": "2025-12-03", "close": 152.52, "volume": 1373128.0}, {"date": "2025-12-04", "close": 154.76, "volume": 1097408.0}, {"date": "2025-12-05", "close": 156.94, "volume": 978175.0}, {"date": "2025-12-08", "close": 161.97, "volume": 1099784.0}, {"date": "2025-12-09", "close": 162.51, "volume": 835366.0}, {"date": "2025-12-10", "close": 159.4, "volume": 710867.0}, {"date": "2025-12-11", "close": 161.86, "volume": 911108.0}, {"date": "2025-12-12", "close": 156.94, "volume": 820632.0}, {"date": "2025-12-15", "close": 151.06, "volume": 791216.0}, {"date": "2025-12-16", "close": 150.14, "volume": 1745341.0}, {"date": "2025-12-17", "close": 144.67, "volume": 1785525.0}, {"date": "2025-12-18", "close": 145.52, "volume": 1296413.0}, {"date": "2025-12-19", "close": 147.08, "volume": 1485824.0}, {"date": "2025-12-22", "close": 148.15, "volume": 893051.0}, {"date": "2025-12-23", "close": 145.09, "volume": 967881.0}, {"date": "2025-12-24", "close": 146.1, "volume": 306238.0}, {"date": "2025-12-26", "close": 145.78, "volume": 594815.0}, {"date": "2025-12-29", "close": 145.38, "volume": 859478.0}, {"date": "2025-12-30", "close": 145.32, "volume": 789231.0}, {"date": "2025-12-31", "close": 147.56, "volume": 886285.0}, {"date": "2026-01-02", "close": 143.42, "volume": 1212715.0}, {"date": "2026-01-05", "close": 142.77, "volume": 1956792.0}, {"date": "2026-01-06", "close": 146.91, "volume": 1749813.0}, {"date": "2026-01-07", "close": 149.95, "volume": 1038663.0}, {"date": "2026-01-08", "close": 147.67, "volume": 1241801.0}, {"date": "2026-01-09", "close": 148.03, "volume": 599150.0}, {"date": "2026-01-12", "close": 146.35, "volume": 998193.0}, {"date": "2026-01-13", "close": 139.22, "volume": 2081662.0}, {"date": "2026-01-14", "close": 130.33, "volume": 2555035.0}, {"date": "2026-01-15", "close": 132.81, "volume": 1679304.0}, {"date": "2026-01-16", "close": 126.7, "volume": 2266879.0}, {"date": "2026-01-20", "close": 126.89, "volume": 1830450.0}, {"date": "2026-01-21", "close": 127.13, "volume": 1908101.0}, {"date": "2026-01-22", "close": 127.68, "volume": 1245992.0}, {"date": "2026-01-23", "close": 129.32, "volume": 1384433.0}, {"date": "2026-01-26", "close": 130.06, "volume": 964418.0}, {"date": "2026-01-27", "close": 125.28, "volume": 1124816.0}, {"date": "2026-01-28", "close": 126.15, "volume": 1097406.0}, {"date": "2026-01-29", "close": 115.57, "volume": 2263364.0}, {"date": "2026-01-30", "close": 114.75, "volume": 1795763.0}, {"date": "2026-02-02", "close": 112.82, "volume": 1336369.0}, {"date": "2026-02-03", "close": 101.71, "volume": 3585590.0}, {"date": "2026-02-04", "close": 104.8, "volume": 5088993.0}, {"date": "2026-02-05", "close": 94.59, "volume": 3036243.0}, {"date": "2026-02-06", "close": 98.0, "volume": 3548886.0}, {"date": "2026-02-09", "close": 77.63, "volume": 12910420.0}, {"date": "2026-02-10", "close": 74.11, "volume": 6974532.0}, {"date": "2026-02-11", "close": 73.09, "volume": 8123944.0}, {"date": "2026-02-12", "close": 73.63, "volume": 6008606.0}, {"date": "2026-02-13", "close": 72.38, "volume": 4040375.0}, {"date": "2026-02-17", "close": 74.34, "volume": 4576870.0}, {"date": "2026-02-18", "close": 77.0, "volume": 3027582.0}, {"date": "2026-02-19", "close": 76.0, "volume": 3108875.0}, {"date": "2026-02-20", "close": 75.58, "volume": 3413114.0}, {"date": "2026-02-23", "close": 70.125, "volume": 4559395.0}, {"date": "2026-02-24", "close": 75.34, "volume": 4215058.0}, {"date": "2026-02-25", "close": 74.31, "volume": 2239129.0}, {"date": "2026-02-26", "close": 75.6, "volume": 2103558.0}, {"date": "2026-02-27", "close": 72.64, "volume": 2083632.0}, {"date": "2026-03-02", "close": 70.98, "volume": 2475190.0}, {"date": "2026-03-03", "close": 73.56, "volume": 2134656.0}, {"date": "2026-03-04", "close": 76.03, "volume": 1363607.0}, {"date": "2026-03-05", "close": 78.48, "volume": 1906242.0}, {"date": "2026-03-06", "close": 78.7, "volume": 1166418.0}, {"date": "2026-03-09", "close": 81.06, "volume": 2288266.0}, {"date": "2026-03-10", "close": 77.6, "volume": 1961233.0}, {"date": "2026-03-11", "close": 76.03, "volume": 1493202.0}, {"date": "2026-03-12", "close": 73.58, "volume": 1548233.0}, {"date": "2026-03-13", "close": 74.86, "volume": 1363250.0}, {"date": "2026-03-16", "close": 74.4, "volume": 1433333.0}, {"date": "2026-03-17", "close": 75.28, "volume": 831452.0}, {"date": "2026-03-18", "close": 73.97, "volume": 1096316.0}, {"date": "2026-03-19", "close": 74.73, "volume": 1346339.0}, {"date": "2026-03-20", "close": 73.85, "volume": 1486229.0}, {"date": "2026-03-23", "close": 75.47, "volume": 1148644.0}, {"date": "2026-03-24", "close": 72.37, "volume": 1232725.0}, {"date": "2026-03-25", "close": 69.28, "volume": 1462414.0}, {"date": "2026-03-26", "close": 69.38, "volume": 1833102.0}, {"date": "2026-03-27", "close": 66.47, "volume": 1461373.0}, {"date": "2026-03-30", "close": 67.88, "volume": 1168212.0}, {"date": "2026-03-31", "close": 69.11, "volume": 984039.0}, {"date": "2026-04-01", "close": 68.1, "volume": 956178.0}, {"date": "2026-04-02", "close": 68.34, "volume": 865821.0}, {"date": "2026-04-06", "close": 67.7, "volume": 1108910.0}, {"date": "2026-04-07", "close": 66.71, "volume": 884872.0}, {"date": "2026-04-08", "close": 65.64, "volume": 1848307.0}, {"date": "2026-04-09", "close": 62.39, "volume": 1759255.0}, {"date": "2026-04-10", "close": 58.81, "volume": 2526980.0}, {"date": "2026-04-13", "close": 63.55, "volume": 2407324.0}, {"date": "2026-04-14", "close": 61.69, "volume": 1610237.0}, {"date": "2026-04-15", "close": 65.43, "volume": 2431432.0}, {"date": "2026-04-16", "close": 66.37, "volume": 1961705.0}, {"date": "2026-04-17", "close": 64.99, "volume": 1287342.0}, {"date": "2026-04-20", "close": 68.41, "volume": 1633650.0}, {"date": "2026-04-21", "close": 67.86, "volume": 1554686.0}, {"date": "2026-04-22", "close": 69.74, "volume": 1406264.0}, {"date": "2026-04-23", "close": 64.6, "volume": 2002508.0}, {"date": "2026-04-24", "close": 67.79, "volume": 1177188.0}, {"date": "2026-04-27", "close": 68.02, "volume": 1056454.0}, {"date": "2026-04-28", "close": 67.25, "volume": 1142696.0}, {"date": "2026-04-29", "close": 66.66, "volume": 621238.0}, {"date": "2026-04-30", "close": 65.87, "volume": 1001947.0}, {"date": "2026-05-01", "close": 72.74, "volume": 1994604.0}, {"date": "2026-05-04", "close": 77.32, "volume": 2131250.0}, {"date": "2026-05-05", "close": 75.95, "volume": 1330385.0}, {"date": "2026-05-06", "close": 73.97, "volume": 1388727.0}, {"date": "2026-05-07", "close": 76.39, "volume": 1459626.0}, {"date": "2026-05-08", "close": 72.07, "volume": 2595078.0}, {"date": "2026-05-11", "close": 76.91, "volume": 8527092.0}, {"date": "2026-05-12", "close": 71.99, "volume": 2487803.0}, {"date": "2026-05-13", "close": 67.7, "volume": 2306376.0}, {"date": "2026-05-14", "close": 69.73, "volume": 1777168.0}, {"date": "2026-05-15", "close": 71.97, "volume": 1684918.0}, {"date": "2026-05-18", "close": 78.04, "volume": 2897493.0}, {"date": "2026-05-19", "close": 78.005, "volume": 2268193.0}, {"date": "2026-05-20", "close": 79.15, "volume": 1430531.0}, {"date": "2026-05-21", "close": 76.26, "volume": 1213059.0}, {"date": "2026-05-22", "close": 79.055, "volume": 1300330.0}, {"date": "2026-05-26", "close": 76.83, "volume": 1703046.0}, {"date": "2026-05-27", "close": 76.42, "volume": 1728398.0}, {"date": "2026-05-28", "close": 77.49, "volume": 1307308.0}, {"date": "2026-05-29", "close": 83.62, "volume": 5999375.0}, {"date": "2026-06-01", "close": 95.47, "volume": 4003175.0}, {"date": "2026-06-02", "close": 91.51, "volume": 2753344.0}, {"date": "2026-06-03", "close": 85.95, "volume": 1598651.0}, {"date": "2026-06-04", "close": 87.31, "volume": 1367734.0}, {"date": "2026-06-05", "close": 85.74, "volume": 1693969.0}, {"date": "2026-06-08", "close": 83.76, "volume": 768876.0}, {"date": "2026-06-09", "close": 83.23, "volume": 1844994.0}, {"date": "2026-06-10", "close": 81.7, "volume": 977543.0}, {"date": "2026-06-11", "close": 79.58, "volume": 2045082.0}, {"date": "2026-06-12", "close": 77.57, "volume": 2792199.0}, {"date": "2026-06-15", "close": 77.26, "volume": 1449761.0}, {"date": "2026-06-16", "close": 75.56, "volume": 1104985.0}, {"date": "2026-06-17", "close": 73.38, "volume": 1130866.0}, {"date": "2026-06-18", "close": 71.53, "volume": 1639227.0}, {"date": "2026-06-22", "close": 70.36, "volume": 1223411.0}, {"date": "2026-06-23", "close": 70.01, "volume": 856993.0}, {"date": "2026-06-24", "close": 70.92, "volume": 485241.0}, {"date": "2026-06-25", "close": 67.09, "volume": 1301852.0}, {"date": "2026-06-26", "close": 73.02, "volume": 1604620.0}, {"date": "2026-06-29", "close": 73.6, "volume": 799848.0}, {"date": "2026-06-30", "close": 72.39, "volume": 589045.0}, {"date": "2026-07-01", "close": 76.26, "volume": 923459.0}, {"date": "2026-07-02", "close": 79.77, "volume": 924701.0}, {"date": "2026-07-06", "close": 82.5, "volume": 876805.0}, {"date": "2026-07-07", "close": 84.1, "volume": 1033693.0}, {"date": "2026-07-08", "close": 81.02, "volume": 722617.0}, {"date": "2026-07-09", "close": 83.65, "volume": 648995.0}, {"date": "2026-07-10", "close": 82.47, "volume": 641295.0}, {"date": "2026-07-13", "close": 86.84, "volume": 941227.0}, {"date": "2026-07-14", "close": 81.84, "volume": 1249826.0}, {"date": "2026-07-15", "close": 80.71, "volume": 1046666.0}, {"date": "2026-07-16", "close": 79.03, "volume": 1407811.0}, {"date": "2026-07-17", "close": 78.69, "volume": 1095830.0}, {"date": "2026-07-20", "close": 76.75, "volume": 1821297.0}, {"date": "2026-07-21", "close": 72.84, "volume": 2026976.0}, {"date": "2026-07-22", "close": 73.91, "volume": 2410231.0}, {"date": "2026-07-23", "close": 71.74, "volume": 1531969.0}, {"date": "2026-07-24", "close": 77.43, "volume": 3078181.0}, {"date": "2026-07-27", "close": 82.1, "volume": 3052608.0}, {"date": "2026-07-28", "close": 87.09, "volume": 1494540.0}, {"date": "2026-07-29", "close": 90.25, "volume": 1796628.0}, {"date": "2026-07-30", "close": 88.16, "volume": 2275903.0}, {"date": "2026-07-31", "close": 87.15, "volume": 909920.0}, {"date": "2026-08-03", "close": 88.92, "volume": 1120104.0}, {"date": "2026-08-04", "close": 93.8, "volume": 985854.0}, {"date": "2026-08-05", "close": 91.45, "volume": 1304406.0}, {"date": "2026-08-06", "close": 87.57, "volume": 1130628.0}, {"date": "2026-08-07", "close": 93.13, "volume": 2506738.0}], "refreshing": true}