{"ticker": "DDOG", "overview": {"cik": "1561550", "ticker": "DDOG", "name": "Datadog, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010456", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001561550-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010105", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001561550-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001561550-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001561550-26-000318", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009766", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009721", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009720", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009719", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001561550-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001561550-26-000309", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009428", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009427", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009426", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009416", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009359", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009352", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001561550-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001466857-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001561550-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001561550-26-000303", "price_sensitive": false}]}, "description": "Datadog, Inc. trades as DDOG on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 47 insider filings for the company, from July 2026 to October 2026. Across those, 11 insiders disclosed 26 sales totalling $201.67M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 26, "sell_sum": 201666153.4863, "net": -201666153.4863, "insiders": 11, "first_date": "2026-07-20", "last_date": "2026-10-28"}, "metrics": {"ticker": "DDOG", "has_prices": true, "as_of": "2026-08-07", "last": 233.93, "prev_close": 229.29, "change": 4.640000000000015, "change_pct": 0.02023638187448216, "session_volume": 8541350.0, "vwap_5": 251.10352093498815, "vwap_20": 256.0873038472037, "vwap_60": 243.30221793863123, "vwap_250": 165.45001554524745, "high_52w": 288.15, "low_52w": 102.615, "avg_volume_20": 4884198.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001561550-26-000326", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12055041.9116, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims DDOG: $12.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000326/0001561550-26-000326-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "HOUSE-2026-20035551-T0", "src": "CONGRESS", "ticker": "DDOG", "cik": "", "company": "Datadog, Inc.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nJT Datadog, Inc. - Class A Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson adds DDOG to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}, {"id": "HOUSE-2026-20035562-T12", "src": "CONGRESS", "ticker": "DDOG", "cik": "", "company": "Datadog, Inc.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nDatadog, Inc. - Class A Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar sells DDOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57104}, {"id": "0001561550-26-000306", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18602602.2995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims DDOG: $18.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000306/0001561550-26-000306-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001466857-26-000012", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Julie Richardson", "who_key": "Richardson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1193920.7746000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $1.2M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000146685726000012/0001466857-26-000012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0001561550-26-000304", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Julie Richardson", "who_key": "Richardson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1237500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $1.2M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000304/0001561550-26-000304-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001561550-26-000303", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Adam Blitzer", "who_key": "Blitzer Adam", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2579374.599, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $2.6M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1861590/000156155026000303/0001561550-26-000303-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001561550-26-000300", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5605977.8571, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $5.6M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000300/0001561550-26-000300-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000294", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Yanbing Li", "who_key": "Li Yanbing", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2385805.5858, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $2.4M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783061/000156155026000294/0001561550-26-000294-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000295", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Kerry Acocella", "who_key": "Acocella Kerry", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1563353.3377, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An insider takes $1.6M off the table in DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1903975/000156155026000295/0001561550-26-000295-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000296", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "David Galloreese", "who_key": "Galloreese David", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1015341.5605, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $1M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1757760/000156155026000296/0001561550-26-000296-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000297", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Sean Michael Walters", "who_key": "Walters Sean Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2890170.4425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in DDOG \u2014 A top exec offloads $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1903980/000156155026000297/0001561550-26-000297-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000298", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4635352.4196, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in DDOG \u2014 A top exec offloads $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000298/0001561550-26-000298-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000299", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "David M. Obstler", "who_key": "OBSTLER DAVID M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3518027.3484, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CFO cashes out $3.5M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000299/0001561550-26-000299-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000293", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Adam Blitzer", "who_key": "Blitzer Adam", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2940631.4292, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims DDOG: $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1861590/000156155026000293/0001561550-26-000293-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001561550-26-000283", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12238926.8682, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$12.2M sale: A top exec lightens up on DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000283/0001561550-26-000283-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001561550-26-000284", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "David Galloreese", "who_key": "Galloreese David", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 230713.719, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $231K of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1757760/000156155026000284/0001561550-26-000284-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001561550-26-000264", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9882289.6685, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $9.9M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000264/0001561550-26-000264-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001783990-26-000002", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11080546.482, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$11.1M sale: The CEO lightens up on DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000178399026000002/0001783990-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001193125-26-354158", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Matthew Jacobson", "who_key": "Jacobson Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14999792.3086, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $15M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783518/000119312526354158/0001193125-26-354158-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001540517-26-000002", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Amit Agarwal", "who_key": "Agarwal Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4986340.5682, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in DDOG \u2014 A board member offloads $5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000154051726000002/0001540517-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001561550-26-000262", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13659167.3696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec cashes out $13.7M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000262/0001561550-26-000262-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001561550-26-000260", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Amit Agarwal", "who_key": "Agarwal Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4696930.8481, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims DDOG: $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000260/0001561550-26-000260-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127664}, {"id": "0001561550-26-000258", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 36452136.2877, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $36.5M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000258/0001561550-26-000258-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "0001561550-26-000254", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Amit Agarwal", "who_key": "Agarwal Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5336364.926200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $5.3M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000254/0001561550-26-000254-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "0001561550-26-000251", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Amit Agarwal", "who_key": "Agarwal Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4897333.2535, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $4.9M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000251/0001561550-26-000251-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147824}, {"id": "0001561550-26-000252", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11518400.9958, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $11.5M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000252/0001561550-26-000252-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147824}, {"id": "0001561550-26-000248", "src": "INSIDERS", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11464110.6254, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $11.5M of DDOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000248/0001561550-26-000248-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152144}, {"id": "HOUSE-2026-20034709-T4", "src": "CONGRESS", "ticker": "DDOG", "cik": "", "company": "Datadog, Inc.", "company_raw": "w\nS O: UBS IRA Account\nDatadog, Inc. - Class A Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in DDOG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "HOUSE-2026-20034709-T5", "src": "CONGRESS", "ticker": "DDOG", "cik": "", "company": "Datadog, Inc.", "company_raw": "w\nS O: UBS IRA Account\nDatadog, Inc. - Class A Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in DDOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000394", "src": "13DG", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Datadog, Inc.", "who_key": "Datadog, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Datadog, Inc. crosses 5% of DDOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/0002100119-26-000394-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000285", "src": "13DG", "ticker": "DDOG", "cik": "1561550", "company": "Datadog, Inc.", "company_raw": "Datadog, Inc.", "who": "Datadog, Inc.", "who_key": "Datadog, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Datadog, Inc. crosses 5% of DDOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/0002100121-26-000285-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "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": "Datadog, Inc. - Class A Common Stock", "new_value": "Datadog, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561550", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561550", "applied": 1, "detected_at": "2026-09-11T07:47:30.590024"}]}, "key_people": [{"who": "Olivier Pomel", "who_key": "Pomel Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 83259663.9221, "net": -83259663.9221, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18602602.2995, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000306/0001561550-26-000306-index.htm"}, {"action": "SELL", "amount": 5605977.8571, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000300/0001561550-26-000300-index.htm"}, {"action": "SELL", "amount": 11080546.482, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000178399026000002/0001783990-26-000002-index.htm"}, {"action": "SELL", "amount": 36452136.2877, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000258/0001561550-26-000258-index.htm"}, {"action": "SELL", "amount": 11518400.9958, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000252/0001561550-26-000252-index.htm"}], "latest": {"action": "SELL", "amount": 18602602.2995, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783990/000156155026000306/0001561550-26-000306-index.htm"}}, {"who": "Alexis Le-Quoc", "who_key": "Le-Quoc Alexis", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63934888.8629, "net": -63934888.8629, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12055041.9116, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000326/0001561550-26-000326-index.htm"}, {"action": "SELL", "amount": 4635352.4196, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000298/0001561550-26-000298-index.htm"}, {"action": "SELL", "amount": 12238926.8682, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000283/0001561550-26-000283-index.htm"}, {"action": "SELL", "amount": 9882289.6685, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000264/0001561550-26-000264-index.htm"}, {"action": "SELL", "amount": 13659167.3696, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000262/0001561550-26-000262-index.htm"}, {"action": "SELL", "amount": 11464110.6254, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000248/0001561550-26-000248-index.htm"}], "latest": {"action": "SELL", "amount": 12055041.9116, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783984/000156155026000326/0001561550-26-000326-index.htm"}}, {"who": "Amit Agarwal", "who_key": "Agarwal Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19916969.596, "net": -19916969.596, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4986340.5682, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000154051726000002/0001540517-26-000002-index.htm"}, {"action": "SELL", "amount": 4696930.8481, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000260/0001561550-26-000260-index.htm"}, {"action": "SELL", "amount": 5336364.926200001, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000254/0001561550-26-000254-index.htm"}, {"action": "SELL", "amount": 4897333.2535, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000251/0001561550-26-000251-index.htm"}], "latest": {"action": "SELL", "amount": 4986340.5682, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000154051726000002/0001540517-26-000002-index.htm"}}, {"who": "Matthew Jacobson", "who_key": "Jacobson Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14999792.3086, "net": -14999792.3086, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14999792.3086, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783518/000119312526354158/0001193125-26-354158-index.htm"}], "latest": {"action": "SELL", "amount": 14999792.3086, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783518/000119312526354158/0001193125-26-354158-index.htm"}}, {"who": "Adam Blitzer", "who_key": "Blitzer Adam", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5520006.0282000005, "net": -5520006.0282000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2579374.599, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861590/000156155026000303/0001561550-26-000303-index.htm"}, {"action": "SELL", "amount": 2940631.4292, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861590/000156155026000293/0001561550-26-000293-index.htm"}], "latest": {"action": "SELL", "amount": 2579374.599, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861590/000156155026000303/0001561550-26-000303-index.htm"}}, {"who": "David M. Obstler", "who_key": "OBSTLER DAVID M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3518027.3484, "net": -3518027.3484, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3518027.3484, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000299/0001561550-26-000299-index.htm"}], "latest": {"action": "SELL", "amount": 3518027.3484, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000299/0001561550-26-000299-index.htm"}}, {"who": "Sean Michael Walters", "who_key": "Walters Sean Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2890170.4425, "net": -2890170.4425, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2890170.4425, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903980/000156155026000297/0001561550-26-000297-index.htm"}], "latest": {"action": "SELL", "amount": 2890170.4425, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1903980/000156155026000297/0001561550-26-000297-index.htm"}}, {"who": "Julie Richardson", "who_key": "Richardson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2431420.7746, "net": -2431420.7746, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1193920.7746000001, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000146685726000012/0001466857-26-000012-index.htm"}, {"action": "SELL", "amount": 1237500.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000156155026000304/0001561550-26-000304-index.htm"}], "latest": {"action": "SELL", "amount": 1193920.7746000001, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561550/000146685726000012/0001466857-26-000012-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -36452136.2877}, {"date": "2026-08-06", "net": -4696930.8481}, {"date": "2026-08-10", "net": -13659167.3696}, {"date": "2026-08-13", "net": -4986340.5682}, {"date": "2026-08-14", "net": -14999792.3086}, {"date": "2026-08-19", "net": -11080546.482}, {"date": "2026-08-24", "net": -9882289.6685}, {"date": "2026-09-01", "net": -12469640.5872}, {"date": "2026-09-02", "net": -24554659.9808}, {"date": "2026-09-03", "net": -3816874.599}, {"date": "2026-09-04", "net": -1193920.7746000001}, {"date": "2026-09-08", "net": -18602602.2995}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-09-28", "net": 50001.0}, {"date": "2026-10-28", "net": -12055041.9116}], "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010456", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001561550-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001950047-26-010105", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001561550-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001561550-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001561550-26-000318", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009766", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009721", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009720", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009719", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001561550-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001561550-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001561550-26-000309", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009428", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009427", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009426", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009416", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009359", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009352", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001561550-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001466857-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001561550-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001561550-26-000303", "price_sensitive": false}], "performance": {"ticker": "DDOG", "has_prices": true, "summary": {"n": 8, "avg": 0.8318774564308529, "win_rate": 1.0, "best": 1.6257716915478728, "worst": 0.08728793864745527, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-09-28", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-19", "score": 0.0, "ref_price": 215.15, "return": 0.08728793864745527}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-05-19", "score": 0.0, "ref_price": 215.15, "return": 0.08728793864745527}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 114.48, "return": 1.0434136967155836}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 124.52, "return": 0.8786540314808867}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 157.07, "return": 0.48933596485643355}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 128.71, "return": 0.8174966980032631}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 89.09, "return": 1.6257716915478728}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 89.09, "return": 1.6257716915478728}]}, "price_series": [{"date": "2019-09-19", "close": 37.55, "volume": 22073190.0}, {"date": "2019-09-20", "close": 36.15, "volume": 3330499.0}, {"date": "2019-09-23", "close": 36.11, "volume": 2247259.0}, {"date": "2019-09-24", "close": 34.5, "volume": 3210350.0}, {"date": "2019-09-25", "close": 35.25, "volume": 3027990.0}, {"date": "2019-09-26", "close": 32.44, "volume": 2659939.0}, {"date": "2019-09-27", "close": 32.27, "volume": 2478506.0}, {"date": "2019-09-30", "close": 33.91, "volume": 1386510.0}, {"date": "2019-10-01", "close": 32.39, "volume": 1292118.0}, {"date": "2019-10-02", "close": 31.1, "volume": 1877242.0}, {"date": "2019-10-03", "close": 32.89, "volume": 2438925.0}, {"date": "2019-10-04", "close": 34.72, "volume": 920602.0}, {"date": "2019-10-07", "close": 36.81, "volume": 1985558.0}, {"date": "2019-10-08", "close": 35.45, "volume": 1217655.0}, {"date": "2019-10-09", "close": 36.75, "volume": 1168145.0}, {"date": "2019-10-10", "close": 35.6, "volume": 1350759.0}, {"date": "2019-10-11", "close": 35.67, "volume": 2170433.0}, {"date": "2019-10-14", "close": 33.09, "volume": 2195955.0}, {"date": "2019-10-15", "close": 34.8, "volume": 1473859.0}, {"date": "2019-10-16", "close": 32.2, "volume": 1989053.0}, {"date": "2019-10-17", "close": 33.96, "volume": 1489115.0}, {"date": "2019-10-18", "close": 31.57, "volume": 1306097.0}, {"date": "2019-10-21", "close": 30.01, "volume": 1982098.0}, {"date": "2019-10-22", "close": 28.04, "volume": 1965514.0}, {"date": "2019-10-23", "close": 28.76, "volume": 2784196.0}, {"date": "2019-10-24", "close": 32.5, "volume": 3816517.0}, {"date": "2019-10-25", "close": 34.3, "volume": 2120438.0}, {"date": "2019-10-28", "close": 33.28, "volume": 1906369.0}, {"date": "2019-10-29", "close": 33.65, "volume": 716797.0}, {"date": "2019-10-30", "close": 34.81, "volume": 920110.0}, {"date": "2019-10-31", "close": 33.59, "volume": 966134.0}, {"date": "2019-11-01", "close": 34.02, "volume": 806279.0}, {"date": "2019-11-04", "close": 34.44, "volume": 870609.0}, {"date": "2019-11-05", "close": 34.91, "volume": 1021240.0}, {"date": "2019-11-06", "close": 33.06, "volume": 1258054.0}, {"date": "2019-11-07", "close": 31.29, "volume": 1016958.0}, {"date": "2019-11-08", "close": 32.81, "volume": 932115.0}, {"date": "2019-11-11", "close": 33.55, "volume": 1665146.0}, {"date": "2019-11-12", "close": 34.4, "volume": 3258699.0}, {"date": "2019-11-13", "close": 40.19, "volume": 10607670.0}, {"date": "2019-11-14", "close": 41.37, "volume": 2569896.0}, {"date": "2019-11-15", "close": 40.63, "volume": 2121844.0}, {"date": "2019-11-18", "close": 40.32, "volume": 1154269.0}, {"date": "2019-11-19", "close": 39.15, "volume": 1891274.0}, {"date": "2019-11-20", "close": 38.4, "volume": 1161008.0}, {"date": "2019-11-21", "close": 40.03, "volume": 1419813.0}, {"date": "2019-11-22", "close": 41.04, "volume": 2671902.0}, {"date": "2019-11-25", "close": 42.81, "volume": 2301411.0}, {"date": "2019-11-26", "close": 40.55, "volume": 1785738.0}, {"date": "2019-11-27", "close": 41.86, "volume": 1278542.0}, {"date": "2019-11-29", "close": 40.77, "volume": 574803.0}, {"date": "2019-12-02", "close": 39.6, "volume": 2049242.0}, {"date": "2019-12-03", "close": 37.77, "volume": 2120278.0}, {"date": "2019-12-04", "close": 36.92, "volume": 1662643.0}, {"date": "2019-12-05", "close": 35.86, "volume": 2032686.0}, {"date": "2019-12-06", "close": 35.91, "volume": 2883933.0}, {"date": "2019-12-09", "close": 35.16, "volume": 3171903.0}, {"date": "2019-12-10", "close": 34.81, "volume": 5371024.0}, {"date": "2019-12-11", "close": 35.55, "volume": 3372408.0}, {"date": "2019-12-12", "close": 35.73, "volume": 2065617.0}, {"date": "2019-12-13", "close": 38.79, "volume": 4403967.0}, {"date": "2019-12-16", "close": 38.79, "volume": 2943717.0}, {"date": "2019-12-17", "close": 37.18, "volume": 5174117.0}, {"date": "2019-12-18", "close": 38.21, "volume": 3146196.0}, {"date": "2019-12-19", "close": 38.1, "volume": 1524479.0}, {"date": "2019-12-20", "close": 38.51, "volume": 3420699.0}, {"date": "2019-12-23", "close": 37.8, "volume": 2284500.0}, {"date": "2019-12-24", "close": 37.09, "volume": 783631.0}, {"date": "2019-12-26", "close": 37.96, "volume": 1377971.0}, {"date": "2019-12-27", "close": 36.11, "volume": 3473770.0}, {"date": "2019-12-30", "close": 37.13, "volume": 1611179.0}, {"date": "2019-12-31", "close": 37.78, "volume": 1460168.0}, {"date": "2020-01-02", "close": 36.7, "volume": 1784775.0}, {"date": "2020-01-03", "close": 37.42, "volume": 1573566.0}, {"date": "2020-01-06", "close": 39.9, "volume": 5565682.0}, {"date": "2020-01-07", "close": 40.06, "volume": 4079920.0}, {"date": "2020-01-08", "close": 39.95, "volume": 1958317.0}, {"date": "2020-01-09", "close": 40.21, "volume": 1630376.0}, {"date": "2020-01-10", "close": 40.16, "volume": 1675832.0}, {"date": "2020-01-13", "close": 40.94, "volume": 5302350.0}, {"date": "2020-01-14", "close": 39.27, "volume": 2403957.0}, {"date": "2020-01-15", "close": 40.23, "volume": 2098295.0}, {"date": "2020-01-16", "close": 40.61, "volume": 2021217.0}, {"date": "2020-01-17", "close": 41.19, "volume": 1377612.0}, {"date": "2020-01-21", "close": 41.13, "volume": 2192131.0}, {"date": "2020-01-22", "close": 42.24, "volume": 1167468.0}, {"date": "2020-01-23", "close": 42.81, "volume": 1799947.0}, {"date": "2020-01-24", "close": 42.05, "volume": 2572285.0}, {"date": "2020-01-27", "close": 41.255, "volume": 2053832.0}, {"date": "2020-01-28", "close": 42.16, "volume": 1229611.0}, {"date": "2020-01-29", "close": 43.92, "volume": 2818084.0}, {"date": "2020-01-30", "close": 47.04, "volume": 2830758.0}, {"date": "2020-01-31", "close": 46.21, "volume": 1708920.0}, {"date": "2020-02-03", "close": 45.26, "volume": 2275921.0}, {"date": "2020-02-04", "close": 47.6, "volume": 1780497.0}, {"date": "2020-02-05", "close": 45.73, "volume": 2455196.0}, {"date": "2020-02-06", "close": 46.05, "volume": 1081525.0}, {"date": "2020-02-07", "close": 47.18, "volume": 1765853.0}, {"date": "2020-02-10", "close": 47.95, "volume": 1537097.0}, {"date": "2020-02-11", "close": 47.81, "volume": 1884386.0}, {"date": "2020-02-12", "close": 50.01, "volume": 2199441.0}, {"date": "2020-02-13", "close": 48.5, "volume": 3361781.0}, {"date": "2020-02-14", "close": 47.03, "volume": 8374759.0}, {"date": "2020-02-18", "close": 47.08, "volume": 3049789.0}, {"date": "2020-02-19", "close": 47.3, "volume": 2877410.0}, {"date": "2020-02-20", "close": 45.99, "volume": 5201779.0}, {"date": "2020-02-21", "close": 45.68, "volume": 2696208.0}, {"date": "2020-02-24", "close": 44.96, "volume": 3187413.0}, {"date": "2020-02-25", "close": 44.31, "volume": 4406094.0}, {"date": "2020-02-26", "close": 43.91, "volume": 2819511.0}, {"date": "2020-02-27", "close": 45.89, "volume": 7190094.0}, {"date": "2020-02-28", "close": 45.15, "volume": 4483196.0}, {"date": "2020-03-02", "close": 44.79, "volume": 5881164.0}, {"date": "2020-03-03", "close": 43.4, "volume": 4483680.0}, {"date": "2020-03-04", "close": 44.525, "volume": 2239971.0}, {"date": "2020-03-05", "close": 47.3, "volume": 5074317.0}, {"date": "2020-03-06", "close": 43.62, "volume": 3987390.0}, {"date": "2020-03-09", "close": 38.82, "volume": 9150122.0}, {"date": "2020-03-10", "close": 38.0, "volume": 13106270.0}, {"date": "2020-03-11", "close": 35.56, "volume": 6249069.0}, {"date": "2020-03-12", "close": 33.1, "volume": 6687304.0}, {"date": "2020-03-13", "close": 35.26, "volume": 5704742.0}, {"date": "2020-03-16", "close": 28.96, "volume": 4915538.0}, {"date": "2020-03-17", "close": 34.12, "volume": 4476827.0}, {"date": "2020-03-18", "close": 32.08, "volume": 3134164.0}, {"date": "2020-03-19", "close": 33.1, "volume": 4076217.0}, {"date": "2020-03-20", "close": 33.38, "volume": 5349735.0}, {"date": "2020-03-23", "close": 32.9, "volume": 4407902.0}, {"date": "2020-03-24", "close": 34.49, "volume": 3495732.0}, {"date": "2020-03-25", "close": 33.69, "volume": 3049103.0}, {"date": "2020-03-26", "close": 34.3, "volume": 4155146.0}, {"date": "2020-03-27", "close": 34.55, "volume": 2892455.0}, {"date": "2020-03-30", "close": 34.75, "volume": 2321368.0}, {"date": "2020-03-31", "close": 35.98, "volume": 3222255.0}, {"date": "2020-04-01", "close": 34.88, "volume": 2855247.0}, {"date": "2020-04-02", "close": 34.6, "volume": 1865959.0}, {"date": "2020-04-03", "close": 34.69, "volume": 2627168.0}, {"date": "2020-04-06", "close": 36.28, "volume": 2187606.0}, {"date": "2020-04-07", "close": 35.9, "volume": 2920789.0}, {"date": "2020-04-08", "close": 37.15, "volume": 4113152.0}, {"date": "2020-04-09", "close": 36.95, "volume": 2737154.0}, {"date": "2020-04-13", "close": 37.87, "volume": 3050737.0}, {"date": "2020-04-14", "close": 38.91, "volume": 2726005.0}, {"date": "2020-04-15", "close": 38.74, "volume": 2956205.0}, {"date": "2020-04-16", "close": 39.64, "volume": 2895817.0}, {"date": "2020-04-17", "close": 40.4, "volume": 3179990.0}, {"date": "2020-04-20", "close": 40.99, "volume": 2934331.0}, {"date": "2020-04-21", "close": 40.0, "volume": 3063302.0}, {"date": "2020-04-22", "close": 40.29, "volume": 1886353.0}, {"date": "2020-04-23", "close": 40.15, "volume": 1540703.0}, {"date": "2020-04-24", "close": 41.81, "volume": 2781973.0}, {"date": "2020-04-27", "close": 43.23, "volume": 1619726.0}, {"date": "2020-04-28", "close": 43.6, "volume": 2260345.0}, {"date": "2020-04-29", "close": 44.65, "volume": 1961155.0}, {"date": "2020-04-30", "close": 45.12, "volume": 1734659.0}, {"date": "2020-05-01", "close": 44.98, "volume": 2091955.0}, {"date": "2020-05-04", "close": 45.83, "volume": 2499311.0}, {"date": "2020-05-05", "close": 46.6, "volume": 3277065.0}, {"date": "2020-05-06", "close": 46.56, "volume": 2195565.0}, {"date": "2020-05-07", "close": 49.61, "volume": 4854477.0}, {"date": "2020-05-08", "close": 51.73, "volume": 5233363.0}, {"date": "2020-05-11", "close": 55.69, "volume": 10262790.0}, {"date": "2020-05-12", "close": 68.86, "volume": 24947330.0}, {"date": "2020-05-13", "close": 69.99, "volume": 13535330.0}, {"date": "2020-05-14", "close": 65.19, "volume": 13375030.0}, {"date": "2020-05-15", "close": 67.16, "volume": 6688476.0}, {"date": "2020-05-18", "close": 67.41, "volume": 4062797.0}, {"date": "2020-05-19", "close": 70.06, "volume": 4009379.0}, {"date": "2020-05-20", "close": 70.7, "volume": 3189666.0}, {"date": "2020-05-21", "close": 69.89, "volume": 2329398.0}, {"date": "2020-05-22", "close": 73.04, "volume": 4724399.0}, {"date": "2020-05-26", "close": 71.0, "volume": 5207838.0}, {"date": "2020-05-27", "close": 66.82, "volume": 6837153.0}, {"date": "2020-05-28", "close": 67.13, "volume": 4244831.0}, {"date": "2020-05-29", "close": 71.27, "volume": 12946330.0}, {"date": "2020-06-01", "close": 69.49, "volume": 5487725.0}, {"date": "2020-06-02", "close": 70.81, "volume": 4859499.0}, {"date": "2020-06-03", "close": 72.89, "volume": 3133183.0}, {"date": "2020-06-04", "close": 71.76, "volume": 5502505.0}, {"date": "2020-06-05", "close": 70.66, "volume": 3433710.0}, {"date": "2020-06-08", "close": 76.54, "volume": 5918736.0}, {"date": "2020-06-09", "close": 73.74, "volume": 4048412.0}, {"date": "2020-06-10", "close": 78.26, "volume": 3476796.0}, {"date": "2020-06-11", "close": 76.05, "volume": 3803601.0}, {"date": "2020-06-12", "close": 78.05, "volume": 3672897.0}, {"date": "2020-06-15", "close": 81.52, "volume": 4513988.0}, {"date": "2020-06-16", "close": 81.99, "volume": 4656786.0}, {"date": "2020-06-17", "close": 83.04, "volume": 4969476.0}, {"date": "2020-06-18", "close": 86.65, "volume": 6667680.0}, {"date": "2020-06-19", "close": 86.79, "volume": 8109076.0}, {"date": "2020-06-22", "close": 89.01, "volume": 4979785.0}, {"date": "2020-06-23", "close": 89.69, "volume": 6748404.0}, {"date": "2020-06-24", "close": 88.5, "volume": 4140682.0}, {"date": "2020-06-25", "close": 89.6, "volume": 3215068.0}, {"date": "2020-06-26", "close": 84.5, "volume": 14063120.0}, {"date": "2020-06-29", "close": 83.72, "volume": 4920944.0}, {"date": "2020-06-30", "close": 86.95, "volume": 2752208.0}, {"date": "2020-07-01", "close": 89.38, "volume": 2447299.0}, {"date": "2020-07-02", "close": 89.59, "volume": 4516665.0}, {"date": "2020-07-06", "close": 88.96, "volume": 5769351.0}, {"date": "2020-07-07", "close": 90.09, "volume": 2898141.0}, {"date": "2020-07-08", "close": 96.13, "volume": 3914872.0}, {"date": "2020-07-09", "close": 96.1, "volume": 4841179.0}, {"date": "2020-07-10", "close": 96.41, "volume": 4140959.0}, {"date": "2020-07-13", "close": 86.66, "volume": 5577929.0}, {"date": "2020-07-14", "close": 88.89, "volume": 3781106.0}, {"date": "2020-07-15", "close": 88.48, "volume": 3155644.0}, {"date": "2020-07-16", "close": 85.315, "volume": 3390448.0}, {"date": "2020-07-17", "close": 87.3, "volume": 3224951.0}, {"date": "2020-07-20", "close": 92.14, "volume": 3425599.0}, {"date": "2020-07-21", "close": 90.72, "volume": 4407092.0}, {"date": "2020-07-22", "close": 89.5, "volume": 1578511.0}, {"date": "2020-07-23", "close": 85.22, "volume": 3378937.0}, {"date": "2020-07-24", "close": 84.84, "volume": 2244202.0}, {"date": "2020-07-27", "close": 87.83, "volume": 1782489.0}, {"date": "2020-07-28", "close": 88.28, "volume": 1311166.0}, {"date": "2020-07-29", "close": 90.13, "volume": 1968244.0}, {"date": "2020-07-30", "close": 92.76, "volume": 2349409.0}, {"date": "2020-07-31", "close": 93.86, "volume": 2430564.0}, {"date": "2020-08-03", "close": 95.67, "volume": 4632820.0}, {"date": "2020-08-04", "close": 94.22, "volume": 2848109.0}, {"date": "2020-08-05", "close": 94.32, "volume": 2906196.0}, {"date": "2020-08-06", "close": 90.01, "volume": 8160562.0}, {"date": "2020-08-07", "close": 75.28, "volume": 18906500.0}, {"date": "2020-08-10", "close": 76.365, "volume": 7820066.0}, {"date": "2020-08-11", "close": 75.68, "volume": 6876443.0}, {"date": "2020-08-12", "close": 76.61, "volume": 3854286.0}, {"date": "2020-08-13", "close": 82.42, "volume": 10101660.0}, {"date": "2020-08-14", "close": 81.24, "volume": 2984739.0}, {"date": "2020-08-17", "close": 83.45, "volume": 3218799.0}, {"date": "2020-08-18", "close": 83.46, "volume": 3403927.0}, {"date": "2020-08-19", "close": 82.47, "volume": 2405904.0}, {"date": "2020-08-20", "close": 85.78, "volume": 3341541.0}, {"date": "2020-08-21", "close": 86.12, "volume": 2487232.0}, {"date": "2020-08-24", "close": 84.34, "volume": 2701970.0}, {"date": "2020-08-25", "close": 83.77, "volume": 2164321.0}, {"date": "2020-08-26", "close": 86.28, "volume": 4652805.0}, {"date": "2020-08-27", "close": 83.54, "volume": 3295848.0}, {"date": "2020-08-28", "close": 82.98, "volume": 4285308.0}, {"date": "2020-08-31", "close": 83.55, "volume": 4829077.0}, {"date": "2020-09-01", "close": 85.77, "volume": 4395591.0}, {"date": "2020-09-02", "close": 84.19, "volume": 3767494.0}, {"date": "2020-09-03", "close": 80.1, "volume": 7202825.0}, {"date": "2020-09-04", "close": 79.57, "volume": 4659988.0}, {"date": "2020-09-08", "close": 79.98, "volume": 3848680.0}, {"date": "2020-09-09", "close": 81.98, "volume": 3190831.0}, {"date": "2020-09-10", "close": 80.67, "volume": 2952078.0}, {"date": "2020-09-11", "close": 80.36, "volume": 4335389.0}, {"date": "2020-09-14", "close": 84.39, "volume": 4202090.0}, {"date": "2020-09-15", "close": 88.54, "volume": 5935530.0}, {"date": "2020-09-16", "close": 89.38, "volume": 5167845.0}, {"date": "2020-09-17", "close": 87.25, "volume": 3831727.0}, {"date": "2020-09-18", "close": 85.69, "volume": 14273120.0}, {"date": "2020-09-21", "close": 88.14, "volume": 5630495.0}, {"date": "2020-09-22", "close": 93.41, "volume": 6512570.0}, {"date": "2020-09-23", "close": 91.1, "volume": 4138187.0}, {"date": "2020-09-24", "close": 88.37, "volume": 1999286.0}, {"date": "2020-09-25", "close": 90.65, "volume": 1624432.0}, {"date": "2020-09-28", "close": 92.25, "volume": 3286177.0}, {"date": "2020-09-29", "close": 90.92, "volume": 2264733.0}, {"date": "2020-09-30", "close": 102.16, "volume": 28819050.0}, {"date": "2020-10-01", "close": 103.51, "volume": 11446220.0}, {"date": "2020-10-02", "close": 103.49, "volume": 8513770.0}, {"date": "2020-10-05", "close": 106.89, "volume": 4459177.0}, {"date": "2020-10-06", "close": 103.92, "volume": 4509984.0}, {"date": "2020-10-07", "close": 104.43, "volume": 4579828.0}, {"date": "2020-10-08", "close": 102.66, "volume": 2882603.0}, {"date": "2020-10-09", "close": 111.79, "volume": 10875160.0}, {"date": "2020-10-12", "close": 112.2, "volume": 4617455.0}, {"date": "2020-10-13", "close": 116.87, "volume": 4756643.0}, {"date": "2020-10-14", "close": 113.55, "volume": 2923780.0}, {"date": "2020-10-15", "close": 113.29, "volume": 3787415.0}, {"date": "2020-10-16", "close": 112.36, "volume": 2166131.0}, {"date": "2020-10-19", "close": 111.66, "volume": 2858490.0}, {"date": "2020-10-20", "close": 108.59, "volume": 2585828.0}, {"date": "2020-10-21", "close": 102.17, "volume": 6148635.0}, {"date": "2020-10-22", "close": 98.94, "volume": 2970331.0}, {"date": "2020-10-23", "close": 102.08, "volume": 2949512.0}, {"date": "2020-10-26", "close": 99.76, "volume": 3296132.0}, {"date": "2020-10-27", "close": 101.33, "volume": 1588881.0}, {"date": "2020-10-28", "close": 97.03, "volume": 2230864.0}, {"date": "2020-10-29", "close": 96.41, "volume": 2424735.0}, {"date": "2020-10-30", "close": 90.75, "volume": 3737743.0}, {"date": "2020-11-02", "close": 88.33, "volume": 4567163.0}, {"date": "2020-11-03", "close": 90.14, "volume": 2521618.0}, {"date": "2020-11-04", "close": 97.62, "volume": 3660549.0}, {"date": "2020-11-05", "close": 101.95, "volume": 2745838.0}, {"date": "2020-11-06", "close": 100.35, "volume": 2529577.0}, {"date": "2020-11-09", "close": 94.89, "volume": 3434030.0}, {"date": "2020-11-10", "close": 92.6, "volume": 6383800.0}, {"date": "2020-11-11", "close": 86.83, "volume": 25348590.0}, {"date": "2020-11-12", "close": 90.01, "volume": 6626820.0}, {"date": "2020-11-13", "close": 85.82, "volume": 5765853.0}, {"date": "2020-11-16", "close": 86.36, "volume": 3006134.0}, {"date": "2020-11-17", "close": 88.09, "volume": 3885825.0}, {"date": "2020-11-18", "close": 87.3, "volume": 2574568.0}, {"date": "2020-11-19", "close": 88.89, "volume": 3996408.0}, {"date": "2020-11-20", "close": 89.09, "volume": 2339651.0}, {"date": "2020-11-23", "close": 91.04, "volume": 2162790.0}, {"date": "2020-11-24", "close": 89.18, "volume": 3067365.0}, {"date": "2020-11-25", "close": 93.51, "volume": 3036860.0}, {"date": "2020-11-27", "close": 96.42, "volume": 1907728.0}, {"date": "2020-11-30", "close": 98.92, "volume": 4749938.0}, {"date": "2020-12-01", "close": 95.67, "volume": 3324020.0}, {"date": "2020-12-02", "close": 93.5, "volume": 3099746.0}, {"date": "2020-12-03", "close": 97.36, "volume": 2732293.0}, {"date": "2020-12-04", "close": 101.57, "volume": 3780506.0}, {"date": "2020-12-07", "close": 99.16, "volume": 2605883.0}, {"date": "2020-12-08", "close": 99.85, "volume": 2346185.0}, {"date": "2020-12-09", "close": 95.65, "volume": 2126233.0}, {"date": "2020-12-10", "close": 101.53, "volume": 4715751.0}, {"date": "2020-12-11", "close": 98.98, "volume": 3823574.0}, {"date": "2020-12-14", "close": 102.27, "volume": 4326462.0}, {"date": "2020-12-15", "close": 101.23, "volume": 4433780.0}, {"date": "2020-12-16", "close": 104.55, "volume": 3897534.0}, {"date": "2020-12-17", "close": 108.7, "volume": 4687735.0}, {"date": "2020-12-18", "close": 107.72, "volume": 7520043.0}, {"date": "2020-12-21", "close": 106.46, "volume": 2702091.0}, {"date": "2020-12-22", "close": 111.07, "volume": 2941274.0}, {"date": "2020-12-23", "close": 107.44, "volume": 1587547.0}, {"date": "2020-12-24", "close": 106.28, "volume": 785662.0}, {"date": "2020-12-28", "close": 100.22, "volume": 2673217.0}, {"date": "2020-12-29", "close": 98.92, "volume": 2267745.0}, {"date": "2020-12-30", "close": 99.31, "volume": 1732682.0}, {"date": "2020-12-31", "close": 98.44, "volume": 1743528.0}, {"date": "2021-01-04", "close": 91.23, "volume": 6408029.0}, {"date": "2021-01-05", "close": 93.03, "volume": 3072508.0}, {"date": "2021-01-06", "close": 91.33, "volume": 3538748.0}, {"date": "2021-01-07", "close": 96.64, "volume": 3316363.0}, {"date": "2021-01-08", "close": 99.94, "volume": 2564963.0}, {"date": "2021-01-11", "close": 104.25, "volume": 4315972.0}, {"date": "2021-01-12", "close": 105.58, "volume": 2467243.0}, {"date": "2021-01-13", "close": 104.85, "volume": 1746810.0}, {"date": "2021-01-14", "close": 101.84, "volume": 2129108.0}, {"date": "2021-01-15", "close": 99.84, "volume": 1459652.0}, {"date": "2021-01-19", "close": 99.09, "volume": 2070471.0}, {"date": "2021-01-20", "close": 104.28, "volume": 3553340.0}, {"date": "2021-01-21", "close": 103.34, "volume": 1896676.0}, {"date": "2021-01-22", "close": 105.0, "volume": 3371405.0}, {"date": "2021-01-25", "close": 108.97, "volume": 7332455.0}, {"date": "2021-01-26", "close": 103.52, "volume": 2567176.0}, {"date": "2021-01-27", "close": 98.0, "volume": 4430483.0}, {"date": "2021-01-28", "close": 100.0, "volume": 3308138.0}, {"date": "2021-01-29", "close": 102.75, "volume": 3813230.0}, {"date": "2021-02-01", "close": 101.79, "volume": 3691869.0}, {"date": "2021-02-02", "close": 106.01, "volume": 3375091.0}, {"date": "2021-02-03", "close": 110.52, "volume": 3462175.0}, {"date": "2021-02-04", "close": 111.92, "volume": 2544093.0}, {"date": "2021-02-05", "close": 114.9, "volume": 3164711.0}, {"date": "2021-02-08", "close": 116.42, "volume": 2820275.0}, {"date": "2021-02-09", "close": 117.85, "volume": 2916557.0}, {"date": "2021-02-10", "close": 115.55, "volume": 2103690.0}, {"date": "2021-02-11", "close": 117.6, "volume": 3777476.0}, {"date": "2021-02-12", "close": 112.86, "volume": 5238759.0}, {"date": "2021-02-16", "close": 107.56, "volume": 4087874.0}, {"date": "2021-02-17", "close": 103.08, "volume": 5525679.0}, {"date": "2021-02-18", "close": 106.4, "volume": 3528875.0}, {"date": "2021-02-19", "close": 105.05, "volume": 2987479.0}, {"date": "2021-02-22", "close": 99.7, "volume": 3550076.0}, {"date": "2021-02-23", "close": 98.67, "volume": 4829882.0}, {"date": "2021-02-24", "close": 99.36, "volume": 3060653.0}, {"date": "2021-02-25", "close": 95.0, "volume": 2889000.0}, {"date": "2021-02-26", "close": 95.41, "volume": 3964705.0}, {"date": "2021-03-01", "close": 97.61, "volume": 2739334.0}, {"date": "2021-03-02", "close": 93.51, "volume": 3531719.0}, {"date": "2021-03-03", "close": 90.0, "volume": 5042718.0}, {"date": "2021-03-04", "close": 85.0, "volume": 6348176.0}, {"date": "2021-03-05", "close": 82.2, "volume": 8264714.0}, {"date": "2021-03-08", "close": 77.52, "volume": 5958609.0}, {"date": "2021-03-09", "close": 82.0, "volume": 5666563.0}, {"date": "2021-03-10", "close": 80.7, "volume": 3745931.0}, {"date": "2021-03-11", "close": 86.24, "volume": 3715268.0}, {"date": "2021-03-12", "close": 83.0, "volume": 3006697.0}, {"date": "2021-03-15", "close": 87.61, "volume": 3756732.0}, {"date": "2021-03-16", "close": 86.37, "volume": 2759727.0}, {"date": "2021-03-17", "close": 86.54, "volume": 3117275.0}, {"date": "2021-03-18", "close": 81.89, "volume": 4344780.0}, {"date": "2021-03-19", "close": 84.03, "volume": 4544213.0}, {"date": "2021-03-22", "close": 85.18, "volume": 3071369.0}, {"date": "2021-03-23", "close": 85.17, "volume": 2718927.0}, {"date": "2021-03-24", "close": 81.26, "volume": 2974775.0}, {"date": "2021-03-25", "close": 78.26, "volume": 5460368.0}, {"date": "2021-03-26", "close": 80.29, "volume": 5772260.0}, {"date": "2021-03-29", "close": 77.04, "volume": 4367405.0}, {"date": "2021-03-30", "close": 77.37, "volume": 2731737.0}, {"date": "2021-03-31", "close": 83.34, "volume": 5213892.0}, {"date": "2021-04-01", "close": 87.2, "volume": 4981982.0}, {"date": "2021-04-05", "close": 83.24, "volume": 4233607.0}, {"date": "2021-04-06", "close": 88.89, "volume": 4486244.0}, {"date": "2021-04-07", "close": 86.6, "volume": 1975402.0}, {"date": "2021-04-08", "close": 88.32, "volume": 2101298.0}, {"date": "2021-04-09", "close": 88.8, "volume": 1781652.0}, {"date": "2021-04-12", "close": 90.46, "volume": 2822485.0}, {"date": "2021-04-13", "close": 94.21, "volume": 6156401.0}, {"date": "2021-04-14", "close": 93.25, "volume": 2143195.0}, {"date": "2021-04-15", "close": 95.27, "volume": 2060506.0}, {"date": "2021-04-16", "close": 90.34, "volume": 3276736.0}, {"date": "2021-04-19", "close": 87.89, "volume": 2441759.0}, {"date": "2021-04-20", "close": 83.96, "volume": 3078007.0}, {"date": "2021-04-21", "close": 84.78, "volume": 2508451.0}, {"date": "2021-04-22", "close": 84.81, "volume": 2345255.0}, {"date": "2021-04-23", "close": 89.57, "volume": 2643138.0}, {"date": "2021-04-26", "close": 93.14, "volume": 2193884.0}, {"date": "2021-04-27", "close": 93.8, "volume": 2280985.0}, {"date": "2021-04-28", "close": 91.56, "volume": 1277579.0}, {"date": "2021-04-29", "close": 88.84, "volume": 2450984.0}, {"date": "2021-04-30", "close": 85.77, "volume": 2587841.0}, {"date": "2021-05-03", "close": 80.17, "volume": 4616085.0}, {"date": "2021-05-04", "close": 77.86, "volume": 3246015.0}, {"date": "2021-05-05", "close": 76.74, "volume": 1848134.0}, {"date": "2021-05-06", "close": 71.36, "volume": 6749315.0}, {"date": "2021-05-07", "close": 77.29, "volume": 6992038.0}, {"date": "2021-05-10", "close": 76.86, "volume": 3524108.0}, {"date": "2021-05-11", "close": 78.62, "volume": 4305634.0}, {"date": "2021-05-12", "close": 76.84, "volume": 2863717.0}, {"date": "2021-05-13", "close": 77.39, "volume": 4129636.0}, {"date": "2021-05-14", "close": 82.51, "volume": 4467126.0}, {"date": "2021-05-17", "close": 81.03, "volume": 5421814.0}, {"date": "2021-05-18", "close": 83.11, "volume": 4149305.0}, {"date": "2021-05-19", "close": 83.67, "volume": 4235992.0}, {"date": "2021-05-20", "close": 88.12, "volume": 4047956.0}, {"date": "2021-05-21", "close": 88.95, "volume": 3787454.0}, {"date": "2021-05-24", "close": 89.76, "volume": 2728881.0}, {"date": "2021-05-25", "close": 89.58, "volume": 2072638.0}, {"date": "2021-05-26", "close": 91.43, "volume": 2308577.0}, {"date": "2021-05-27", "close": 92.31, "volume": 3994077.0}, {"date": "2021-05-28", "close": 91.05, "volume": 1654488.0}, {"date": "2021-06-01", "close": 91.88, "volume": 2017764.0}, {"date": "2021-06-02", "close": 91.6, "volume": 1448119.0}, {"date": "2021-06-03", "close": 88.69, "volume": 2284440.0}, {"date": "2021-06-04", "close": 88.45, "volume": 1684243.0}, {"date": "2021-06-07", "close": 90.62, "volume": 1735266.0}, {"date": "2021-06-08", "close": 92.48, "volume": 1692312.0}, {"date": "2021-06-09", "close": 91.72, "volume": 1606205.0}, {"date": "2021-06-10", "close": 94.5, "volume": 4218109.0}, {"date": "2021-06-11", "close": 95.48, "volume": 2650008.0}, {"date": "2021-06-14", "close": 97.25, "volume": 2577920.0}, {"date": "2021-06-15", "close": 96.59, "volume": 1887955.0}, {"date": "2021-06-16", "close": 98.38, "volume": 3614349.0}, {"date": "2021-06-17", "close": 101.75, "volume": 4231248.0}, {"date": "2021-06-18", "close": 103.26, "volume": 4717433.0}, {"date": "2021-06-21", "close": 102.35, "volume": 2691856.0}, {"date": "2021-06-22", "close": 104.54, "volume": 2355296.0}, {"date": "2021-06-23", "close": 106.53, "volume": 2399464.0}, {"date": "2021-06-24", "close": 106.44, "volume": 2862188.0}, {"date": "2021-06-25", "close": 106.06, "volume": 5560840.0}, {"date": "2021-06-28", "close": 106.44, "volume": 1452707.0}, {"date": "2021-06-29", "close": 107.2, "volume": 1487391.0}, {"date": "2021-06-30", "close": 104.08, "volume": 1769830.0}, {"date": "2021-07-01", "close": 104.57, "volume": 1798345.0}, {"date": "2021-07-02", "close": 106.47, "volume": 1423913.0}, {"date": "2021-07-06", "close": 108.68, "volume": 2186014.0}, {"date": "2021-07-07", "close": 107.31, "volume": 1423221.0}, {"date": "2021-07-08", "close": 107.1, "volume": 1718388.0}, {"date": "2021-07-09", "close": 108.12, "volume": 1330139.0}, {"date": "2021-07-12", "close": 107.76, "volume": 1533148.0}, {"date": "2021-07-13", "close": 106.59, "volume": 1084527.0}, {"date": "2021-07-14", "close": 104.67, "volume": 1262110.0}, {"date": "2021-07-15", "close": 103.48, "volume": 1553002.0}, {"date": "2021-07-16", "close": 104.64, "volume": 890882.0}, {"date": "2021-07-19", "close": 104.83, "volume": 1687459.0}, {"date": "2021-07-20", "close": 107.52, "volume": 1392258.0}, {"date": "2021-07-21", "close": 108.39, "volume": 1088470.0}, {"date": "2021-07-22", "close": 110.2, "volume": 1951356.0}, {"date": "2021-07-23", "close": 111.23, "volume": 2525635.0}, {"date": "2021-07-26", "close": 109.79, "volume": 1343244.0}, {"date": "2021-07-27", "close": 109.62, "volume": 1356871.0}, {"date": "2021-07-28", "close": 111.45, "volume": 1717085.0}, {"date": "2021-07-29", "close": 111.23, "volume": 789771.0}, {"date": "2021-07-30", "close": 110.7, "volume": 1808444.0}, {"date": "2021-08-02", "close": 111.63, "volume": 1820114.0}, {"date": "2021-08-03", "close": 114.68, "volume": 2383614.0}, {"date": "2021-08-04", "close": 114.93, "volume": 2689709.0}, {"date": "2021-08-05", "close": 132.47, "volume": 11690340.0}, {"date": "2021-08-06", "close": 131.92, "volume": 4016840.0}, {"date": "2021-08-09", "close": 130.0, "volume": 4707312.0}, {"date": "2021-08-10", "close": 125.3, "volume": 4207736.0}, {"date": "2021-08-11", "close": 128.21, "volume": 3538669.0}, {"date": "2021-08-12", "close": 130.28, "volume": 4325106.0}, {"date": "2021-08-13", "close": 135.49, "volume": 5583580.0}, {"date": "2021-08-16", "close": 133.52, "volume": 2894305.0}, {"date": "2021-08-17", "close": 133.0, "volume": 1622837.0}, {"date": "2021-08-18", "close": 132.68, "volume": 1844923.0}, {"date": "2021-08-19", "close": 132.42, "volume": 3016374.0}, {"date": "2021-08-20", "close": 131.15, "volume": 2779528.0}, {"date": "2021-08-23", "close": 132.5, "volume": 2593215.0}, {"date": "2021-08-24", "close": 135.48, "volume": 2445524.0}, {"date": "2021-08-25", "close": 135.63, "volume": 2118281.0}, {"date": "2021-08-26", "close": 131.3, "volume": 4116623.0}, {"date": "2021-08-27", "close": 134.84, "volume": 2071653.0}, {"date": "2021-08-30", "close": 136.63, "volume": 2020147.0}, {"date": "2021-08-31", "close": 137.8, "volume": 2120017.0}, {"date": "2021-09-01", "close": 135.77, "volume": 2945001.0}, {"date": "2021-09-02", "close": 137.09, "volume": 2009965.0}, {"date": "2021-09-03", "close": 138.06, "volume": 1937202.0}, {"date": "2021-09-07", "close": 137.36, "volume": 2533612.0}, {"date": "2021-09-08", "close": 139.57, "volume": 4792394.0}, {"date": "2021-09-09", "close": 140.9, "volume": 3502542.0}, {"date": "2021-09-10", "close": 137.15, "volume": 2653050.0}, {"date": "2021-09-13", "close": 135.23, "volume": 3218330.0}, {"date": "2021-09-14", "close": 138.12, "volume": 2423675.0}, {"date": "2021-09-15", "close": 139.11, "volume": 1775934.0}, {"date": "2021-09-16", "close": 144.14, "volume": 2799124.0}, {"date": "2021-09-17", "close": 143.13, "volume": 3391425.0}, {"date": "2021-09-20", "close": 142.25, "volume": 2447025.0}, {"date": "2021-09-21", "close": 145.38, "volume": 3325310.0}, {"date": "2021-09-22", "close": 148.69, "volume": 2894670.0}, {"date": "2021-09-23", "close": 147.5, "volume": 2253378.0}, {"date": "2021-09-24", "close": 147.32, "volume": 1792939.0}, {"date": "2021-09-27", "close": 142.0, "volume": 2687272.0}, {"date": "2021-09-28", "close": 137.4, "volume": 3040719.0}, {"date": "2021-09-29", "close": 138.14, "volume": 1812513.0}, {"date": "2021-09-30", "close": 141.35, "volume": 2230892.0}, {"date": "2021-10-01", "close": 144.69, "volume": 2802848.0}, {"date": "2021-10-04", "close": 137.1, "volume": 2695800.0}, {"date": "2021-10-05", "close": 141.89, "volume": 1643603.0}, {"date": "2021-10-06", "close": 143.31, "volume": 2147406.0}, {"date": "2021-10-07", "close": 142.1, "volume": 1911910.0}, {"date": "2021-10-08", "close": 140.32, "volume": 1360859.0}, {"date": "2021-10-11", "close": 141.96, "volume": 1282388.0}, {"date": "2021-10-12", "close": 145.59, "volume": 2046969.0}, {"date": "2021-10-13", "close": 155.89, "volume": 5676765.0}, {"date": "2021-10-14", "close": 153.36, "volume": 3927308.0}, {"date": "2021-10-15", "close": 154.48, "volume": 2062253.0}, {"date": "2021-10-18", "close": 157.42, "volume": 1727670.0}, {"date": "2021-10-19", "close": 157.94, "volume": 3479750.0}, {"date": "2021-10-20", "close": 158.85, "volume": 2322434.0}, {"date": "2021-10-21", "close": 160.92, "volume": 1328011.0}, {"date": "2021-10-22", "close": 162.39, "volume": 1602281.0}, {"date": "2021-10-25", "close": 161.58, "volume": 2206441.0}, {"date": "2021-10-26", "close": 163.87, "volume": 1937034.0}, {"date": "2021-10-27", "close": 157.09, "volume": 3922803.0}, {"date": "2021-10-28", "close": 161.0, "volume": 1836447.0}, {"date": "2021-10-29", "close": 167.05, "volume": 2731516.0}, {"date": "2021-11-01", "close": 165.2, "volume": 2903876.0}, {"date": "2021-11-02", "close": 164.88, "volume": 1869723.0}, {"date": "2021-11-03", "close": 162.79, "volume": 2002877.0}, {"date": "2021-11-04", "close": 166.95, "volume": 3007837.0}, {"date": "2021-11-05", "close": 185.51, "volume": 8999929.0}, {"date": "2021-11-08", "close": 191.35, "volume": 4420702.0}, {"date": "2021-11-09", "close": 196.56, "volume": 3764147.0}, {"date": "2021-11-10", "close": 188.8, "volume": 3662189.0}, {"date": "2021-11-11", "close": 190.34, "volume": 2425209.0}, {"date": "2021-11-12", "close": 193.03, "volume": 1830108.0}, {"date": "2021-11-15", "close": 191.0, "volume": 2476309.0}, {"date": "2021-11-16", "close": 193.26, "volume": 3230803.0}, {"date": "2021-11-17", "close": 190.26, "volume": 2943238.0}, {"date": "2021-11-18", "close": 190.6, "volume": 2213090.0}, {"date": "2021-11-19", "close": 192.6, "volume": 2446622.0}, {"date": "2021-11-22", "close": 180.75, "volume": 4305148.0}, {"date": "2021-11-23", "close": 179.42, "volume": 6194306.0}, {"date": "2021-11-24", "close": 180.34, "volume": 2900560.0}, {"date": "2021-11-26", "close": 181.25, "volume": 1647728.0}, {"date": "2021-11-29", "close": 182.99, "volume": 4163110.0}, {"date": "2021-11-30", "close": 178.29, "volume": 4149828.0}, {"date": "2021-12-01", "close": 164.53, "volume": 6259561.0}, {"date": "2021-12-02", "close": 169.44, "volume": 4291006.0}, {"date": "2021-12-03", "close": 164.22, "volume": 5138475.0}, {"date": "2021-12-06", "close": 161.41, "volume": 4257224.0}, {"date": "2021-12-07", "close": 177.01, "volume": 4073923.0}, {"date": "2021-12-08", "close": 183.16, "volume": 2793771.0}, {"date": "2021-12-09", "close": 175.41, "volume": 2811206.0}, {"date": "2021-12-10", "close": 174.56, "volume": 2625545.0}, {"date": "2021-12-13", "close": 172.03, "volume": 3405737.0}, {"date": "2021-12-14", "close": 160.78, "volume": 6585624.0}, {"date": "2021-12-15", "close": 171.02, "volume": 3741829.0}, {"date": "2021-12-16", "close": 164.05, "volume": 3377477.0}, {"date": "2021-12-17", "close": 170.16, "volume": 17400810.0}, {"date": "2021-12-20", "close": 164.38, "volume": 3837131.0}, {"date": "2021-12-21", "close": 177.49, "volume": 3523333.0}, {"date": "2021-12-22", "close": 179.68, "volume": 2765438.0}, {"date": "2021-12-23", "close": 180.36, "volume": 1966106.0}, {"date": "2021-12-27", "close": 183.47, "volume": 3091947.0}, {"date": "2021-12-28", "close": 177.42, "volume": 1691764.0}, {"date": "2021-12-29", "close": 179.71, "volume": 1118691.0}, {"date": "2021-12-30", "close": 178.93, "volume": 1397801.0}, {"date": "2021-12-31", "close": 178.11, "volume": 1287046.0}, {"date": "2022-01-03", "close": 163.83, "volume": 4507538.0}, {"date": "2022-01-04", "close": 157.76, "volume": 6373028.0}, {"date": "2022-01-05", "close": 145.52, "volume": 7248113.0}, {"date": "2022-01-06", "close": 143.89, "volume": 5939587.0}, {"date": "2022-01-07", "close": 143.79, "volume": 2553225.0}, {"date": "2022-01-10", "close": 146.33, "volume": 4963718.0}, {"date": "2022-01-11", "close": 148.6, "volume": 2866760.0}, {"date": "2022-01-12", "close": 146.33, "volume": 2303574.0}, {"date": "2022-01-13", "close": 135.13, "volume": 4061911.0}, {"date": "2022-01-14", "close": 138.28, "volume": 4274518.0}, {"date": "2022-01-18", "close": 131.87, "volume": 4619506.0}, {"date": "2022-01-19", "close": 130.91, "volume": 3824817.0}, {"date": "2022-01-20", "close": 130.01, "volume": 3174930.0}, {"date": "2022-01-21", "close": 125.55, "volume": 4075308.0}, {"date": "2022-01-24", "close": 136.07, "volume": 7411064.0}, {"date": "2022-01-25", "close": 125.14, "volume": 4930410.0}, {"date": "2022-01-26", "close": 128.04, "volume": 6942936.0}, {"date": "2022-01-27", "close": 128.15, "volume": 3212771.0}, {"date": "2022-01-28", "close": 136.96, "volume": 4943147.0}, {"date": "2022-01-31", "close": 146.11, "volume": 4826796.0}, {"date": "2022-02-01", "close": 147.78, "volume": 4089603.0}, {"date": "2022-02-02", "close": 142.2, "volume": 4029115.0}, {"date": "2022-02-03", "close": 138.02, "volume": 3362791.0}, {"date": "2022-02-04", "close": 150.26, "volume": 5644593.0}, {"date": "2022-02-07", "close": 152.62, "volume": 5269579.0}, {"date": "2022-02-08", "close": 151.73, "volume": 3809330.0}, {"date": "2022-02-09", "close": 155.5, "volume": 5473877.0}, {"date": "2022-02-10", "close": 174.6, "volume": 15866050.0}, {"date": "2022-02-11", "close": 167.4, "volume": 6462550.0}, {"date": "2022-02-14", "close": 164.35, "volume": 6198130.0}, {"date": "2022-02-15", "close": 168.99, "volume": 5164032.0}, {"date": "2022-02-16", "close": 173.92, "volume": 4046408.0}, {"date": "2022-02-17", "close": 165.81, "volume": 5091342.0}, {"date": "2022-02-18", "close": 159.02, "volume": 4435856.0}, {"date": "2022-02-22", "close": 158.94, "volume": 3643293.0}, {"date": "2022-02-23", "close": 149.44, "volume": 4749871.0}, {"date": "2022-02-24", "close": 159.86, "volume": 6006393.0}, {"date": "2022-02-25", "close": 161.41, "volume": 3119979.0}, {"date": "2022-02-28", "close": 161.11, "volume": 4705760.0}, {"date": "2022-03-01", "close": 159.97, "volume": 3668997.0}, {"date": "2022-03-02", "close": 164.48, "volume": 3383663.0}, {"date": "2022-03-03", "close": 148.46, "volume": 5403542.0}, {"date": "2022-03-04", "close": 142.19, "volume": 3764511.0}, {"date": "2022-03-07", "close": 130.11, "volume": 6761536.0}, {"date": "2022-03-08", "close": 127.13, "volume": 6633934.0}, {"date": "2022-03-09", "close": 142.83, "volume": 6419730.0}, {"date": "2022-03-10", "close": 140.16, "volume": 3091661.0}, {"date": "2022-03-11", "close": 127.02, "volume": 4354633.0}, {"date": "2022-03-14", "close": 118.76, "volume": 6698197.0}, {"date": "2022-03-15", "close": 120.94, "volume": 3475812.0}, {"date": "2022-03-16", "close": 132.24, "volume": 5704974.0}, {"date": "2022-03-17", "close": 137.74, "volume": 3042618.0}, {"date": "2022-03-18", "close": 145.76, "volume": 4945930.0}, {"date": "2022-03-21", "close": 140.14, "volume": 3767416.0}, {"date": "2022-03-22", "close": 148.65, "volume": 4634152.0}, {"date": "2022-03-23", "close": 146.44, "volume": 2971887.0}, {"date": "2022-03-24", "close": 152.21, "volume": 2786964.0}, {"date": "2022-03-25", "close": 146.84, "volume": 2755731.0}, {"date": "2022-03-28", "close": 149.35, "volume": 2365941.0}, {"date": "2022-03-29", "close": 155.41, "volume": 6686200.0}, {"date": "2022-03-30", "close": 149.66, "volume": 3240411.0}, {"date": "2022-03-31", "close": 151.47, "volume": 3879693.0}, {"date": "2022-04-01", "close": 153.5, "volume": 3290097.0}, {"date": "2022-04-04", "close": 156.56, "volume": 2675686.0}, {"date": "2022-04-05", "close": 146.9, "volume": 4437091.0}, {"date": "2022-04-06", "close": 137.27, "volume": 4017392.0}, {"date": "2022-04-07", "close": 137.24, "volume": 2340629.0}, {"date": "2022-04-08", "close": 134.29, "volume": 2377207.0}, {"date": "2022-04-11", "close": 135.09, "volume": 2726877.0}, {"date": "2022-04-12", "close": 135.5, "volume": 2991290.0}, {"date": "2022-04-13", "close": 142.87, "volume": 2855173.0}, {"date": "2022-04-14", "close": 136.04, "volume": 2311097.0}, {"date": "2022-04-18", "close": 131.11, "volume": 2213811.0}, {"date": "2022-04-19", "close": 137.28, "volume": 3000162.0}, {"date": "2022-04-20", "close": 131.62, "volume": 2124224.0}, {"date": "2022-04-21", "close": 121.82, "volume": 3134912.0}, {"date": "2022-04-22", "close": 118.4, "volume": 4421657.0}, {"date": "2022-04-25", "close": 121.68, "volume": 9132024.0}, {"date": "2022-04-26", "close": 119.35, "volume": 5972838.0}, {"date": "2022-04-27", "close": 120.44, "volume": 4202193.0}, {"date": "2022-04-28", "close": 128.47, "volume": 3880179.0}, {"date": "2022-04-29", "close": 120.78, "volume": 3902289.0}, {"date": "2022-05-02", "close": 120.2, "volume": 4289269.0}, {"date": "2022-05-03", "close": 114.89, "volume": 5419455.0}, {"date": "2022-05-04", "close": 119.0, "volume": 6707752.0}, {"date": "2022-05-05", "close": 111.87, "volume": 11141960.0}, {"date": "2022-05-06", "close": 110.0, "volume": 8274776.0}, {"date": "2022-05-09", "close": 97.53, "volume": 8865838.0}, {"date": "2022-05-10", "close": 98.31, "volume": 7323487.0}, {"date": "2022-05-11", "close": 97.87, "volume": 7493114.0}, {"date": "2022-05-12", "close": 98.83, "volume": 7124093.0}, {"date": "2022-05-13", "close": 108.86, "volume": 6217016.0}, {"date": "2022-05-16", "close": 97.19, "volume": 6186158.0}, {"date": "2022-05-17", "close": 95.05, "volume": 9610383.0}, {"date": "2022-05-18", "close": 88.07, "volume": 9012015.0}, {"date": "2022-05-19", "close": 96.525, "volume": 8148993.0}, {"date": "2022-05-20", "close": 94.79, "volume": 6090938.0}, {"date": "2022-05-23", "close": 93.93, "volume": 4170903.0}, {"date": "2022-05-24", "close": 85.81, "volume": 4988014.0}, {"date": "2022-05-25", "close": 88.73, "volume": 5822877.0}, {"date": "2022-05-26", "close": 89.63, "volume": 6696138.0}, {"date": "2022-05-27", "close": 98.07, "volume": 6535322.0}, {"date": "2022-05-31", "close": 95.39, "volume": 5545024.0}, {"date": "2022-06-01", "close": 97.5, "volume": 6668888.0}, {"date": "2022-06-02", "close": 110.08, "volume": 15399710.0}, {"date": "2022-06-03", "close": 105.44, "volume": 5764963.0}, {"date": "2022-06-06", "close": 103.16, "volume": 3962140.0}, {"date": "2022-06-07", "close": 108.06, "volume": 4300767.0}, {"date": "2022-06-08", "close": 107.35, "volume": 3669014.0}, {"date": "2022-06-09", "close": 103.64, "volume": 5852281.0}, {"date": "2022-06-10", "close": 96.2, "volume": 5032432.0}, {"date": "2022-06-13", "close": 86.14, "volume": 6710113.0}, {"date": "2022-06-14", "close": 87.11, "volume": 4384014.0}, {"date": "2022-06-15", "close": 89.35, "volume": 8527535.0}, {"date": "2022-06-16", "close": 81.99, "volume": 6016253.0}, {"date": "2022-06-17", "close": 85.63, "volume": 5898553.0}, {"date": "2022-06-21", "close": 90.31, "volume": 4348030.0}, {"date": "2022-06-22", "close": 91.09, "volume": 3657873.0}, {"date": "2022-06-23", "close": 100.6, "volume": 7340958.0}, {"date": "2022-06-24", "close": 107.48, "volume": 6597031.0}, {"date": "2022-06-27", "close": 105.2, "volume": 4215441.0}, {"date": "2022-06-28", "close": 97.32, "volume": 4470030.0}, {"date": "2022-06-29", "close": 98.37, "volume": 3126185.0}, {"date": "2022-06-30", "close": 95.24, "volume": 4417290.0}, {"date": "2022-07-01", "close": 101.05, "volume": 3821775.0}, {"date": "2022-07-05", "close": 108.38, "volume": 6545327.0}, {"date": "2022-07-06", "close": 108.03, "volume": 4086380.0}, {"date": "2022-07-07", "close": 107.7, "volume": 4422696.0}, {"date": "2022-07-08", "close": 108.29, "volume": 3961672.0}, {"date": "2022-07-11", "close": 104.01, "volume": 3211977.0}, {"date": "2022-07-12", "close": 97.32, "volume": 6087309.0}, {"date": "2022-07-13", "close": 97.34, "volume": 4852536.0}, {"date": "2022-07-14", "close": 93.78, "volume": 3206689.0}, {"date": "2022-07-15", "close": 93.6, "volume": 4460736.0}, {"date": "2022-07-18", "close": 91.04, "volume": 4985210.0}, {"date": "2022-07-19", "close": 92.96, "volume": 4748923.0}, {"date": "2022-07-20", "close": 100.88, "volume": 5223264.0}, {"date": "2022-07-21", "close": 101.23, "volume": 3835874.0}, {"date": "2022-07-22", "close": 93.79, "volume": 4743196.0}, {"date": "2022-07-25", "close": 90.49, "volume": 3534263.0}, {"date": "2022-07-26", "close": 85.72, "volume": 5900299.0}, {"date": "2022-07-27", "close": 94.06, "volume": 6819899.0}, {"date": "2022-07-28", "close": 95.72, "volume": 4152513.0}, {"date": "2022-07-29", "close": 102.01, "volume": 6691983.0}, {"date": "2022-08-01", "close": 103.45, "volume": 4757630.0}, {"date": "2022-08-02", "close": 106.37, "volume": 3649915.0}, {"date": "2022-08-03", "close": 112.42, "volume": 5515585.0}, {"date": "2022-08-04", "close": 110.49, "volume": 13692880.0}, {"date": "2022-08-05", "close": 113.29, "volume": 6396046.0}, {"date": "2022-08-08", "close": 112.98, "volume": 5438024.0}, {"date": "2022-08-09", "close": 109.76, "volume": 4858763.0}, {"date": "2022-08-10", "close": 117.76, "volume": 5253957.0}, {"date": "2022-08-11", "close": 114.78, "volume": 4499982.0}, {"date": "2022-08-12", "close": 115.72, "volume": 3434570.0}, {"date": "2022-08-15", "close": 116.2, "volume": 2191042.0}, {"date": "2022-08-16", "close": 113.54, "volume": 4006899.0}, {"date": "2022-08-17", "close": 110.02, "volume": 2909634.0}, {"date": "2022-08-18", "close": 109.45, "volume": 2150493.0}, {"date": "2022-08-19", "close": 105.73, "volume": 4244505.0}, {"date": "2022-08-22", "close": 101.85, "volume": 3979631.0}, {"date": "2022-08-23", "close": 102.99, "volume": 2748795.0}, {"date": "2022-08-24", "close": 105.3, "volume": 2678894.0}, {"date": "2022-08-25", "close": 110.38, "volume": 3789400.0}, {"date": "2022-08-26", "close": 106.73, "volume": 3712379.0}, {"date": "2022-08-29", "close": 105.29, "volume": 2415710.0}, {"date": "2022-08-30", "close": 104.61, "volume": 2425810.0}, {"date": "2022-08-31", "close": 104.95, "volume": 3851515.0}, {"date": "2022-09-01", "close": 97.14, "volume": 7602206.0}, {"date": "2022-09-02", "close": 96.94, "volume": 3771693.0}, {"date": "2022-09-06", "close": 92.33, "volume": 3674350.0}, {"date": "2022-09-07", "close": 95.62, "volume": 2760650.0}, {"date": "2022-09-08", "close": 97.89, "volume": 3681808.0}, {"date": "2022-09-09", "close": 100.54, "volume": 4774848.0}, {"date": "2022-09-12", "close": 104.39, "volume": 4014278.0}, {"date": "2022-09-13", "close": 96.63, "volume": 5023758.0}, {"date": "2022-09-14", "close": 97.03, "volume": 3540644.0}, {"date": "2022-09-15", "close": 95.36, "volume": 5118428.0}, {"date": "2022-09-16", "close": 91.25, "volume": 6118067.0}, {"date": "2022-09-19", "close": 93.8, "volume": 3480389.0}, {"date": "2022-09-20", "close": 93.57, "volume": 2996870.0}, {"date": "2022-09-21", "close": 94.51, "volume": 4185245.0}, {"date": "2022-09-22", "close": 89.44, "volume": 5836483.0}, {"date": "2022-09-23", "close": 87.28, "volume": 5433082.0}, {"date": "2022-09-26", "close": 86.41, "volume": 2728483.0}, {"date": "2022-09-27", "close": 87.74, "volume": 2875937.0}, {"date": "2022-09-28", "close": 89.76, "volume": 3099187.0}, {"date": "2022-09-29", "close": 87.45, "volume": 3243854.0}, {"date": "2022-09-30", "close": 88.78, "volume": 4006111.0}, {"date": "2022-10-03", "close": 90.94, "volume": 3244362.0}, {"date": "2022-10-04", "close": 95.35, "volume": 4950385.0}, {"date": "2022-10-05", "close": 95.11, "volume": 3490610.0}, {"date": "2022-10-06", "close": 93.66, "volume": 2376406.0}, {"date": "2022-10-07", "close": 88.06, "volume": 3011019.0}, {"date": "2022-10-10", "close": 84.02, "volume": 4515720.0}, {"date": "2022-10-11", "close": 82.72, "volume": 3821975.0}, {"date": "2022-10-12", "close": 82.35, "volume": 3262813.0}, {"date": "2022-10-13", "close": 80.9, "volume": 5417862.0}, {"date": "2022-10-14", "close": 75.69, "volume": 4201546.0}, {"date": "2022-10-17", "close": 80.79, "volume": 4400955.0}, {"date": "2022-10-18", "close": 81.78, "volume": 3665846.0}, {"date": "2022-10-19", "close": 79.0, "volume": 2828326.0}, {"date": "2022-10-20", "close": 82.34, "volume": 5595444.0}, {"date": "2022-10-21", "close": 82.15, "volume": 4779912.0}, {"date": "2022-10-24", "close": 82.43, "volume": 2961434.0}, {"date": "2022-10-25", "close": 88.75, "volume": 5505935.0}, {"date": "2022-10-26", "close": 81.5, "volume": 5829369.0}, {"date": "2022-10-27", "close": 82.16, "volume": 4096056.0}, {"date": "2022-10-28", "close": 81.13, "volume": 7762171.0}, {"date": "2022-10-31", "close": 80.51, "volume": 4077488.0}, {"date": "2022-11-01", "close": 80.8, "volume": 3507760.0}, {"date": "2022-11-02", "close": 74.48, "volume": 8664664.0}, {"date": "2022-11-03", "close": 75.01, "volume": 10609660.0}, {"date": "2022-11-04", "close": 70.38, "volume": 8624229.0}, {"date": "2022-11-07", "close": 69.48, "volume": 4581750.0}, {"date": "2022-11-08", "close": 70.49, "volume": 3789986.0}, {"date": "2022-11-09", "close": 67.22, "volume": 3879678.0}, {"date": "2022-11-10", "close": 76.52, "volume": 10430670.0}, {"date": "2022-11-11", "close": 82.35, "volume": 5972917.0}, {"date": "2022-11-14", "close": 78.12, "volume": 4776045.0}, {"date": "2022-11-15", "close": 86.1, "volume": 7190609.0}, {"date": "2022-11-16", "close": 82.44, "volume": 4891033.0}, {"date": "2022-11-17", "close": 79.0, "volume": 3313872.0}, {"date": "2022-11-18", "close": 76.52, "volume": 4517418.0}, {"date": "2022-11-21", "close": 73.35, "volume": 2739566.0}, {"date": "2022-11-22", "close": 72.33, "volume": 5026113.0}, {"date": "2022-11-23", "close": 75.31, "volume": 3471337.0}, {"date": "2022-11-25", "close": 74.84, "volume": 3334587.0}, {"date": "2022-11-28", "close": 73.47, "volume": 2363186.0}, {"date": "2022-11-29", "close": 72.06, "volume": 2599854.0}, {"date": "2022-11-30", "close": 75.78, "volume": 6055330.0}, {"date": "2022-12-01", "close": 77.97, "volume": 4252546.0}, {"date": "2022-12-02", "close": 74.71, "volume": 5147740.0}, {"date": "2022-12-05", "close": 70.26, "volume": 4528533.0}, {"date": "2022-12-06", "close": 68.58, "volume": 4096298.0}, {"date": "2022-12-07", "close": 68.28, "volume": 4613613.0}, {"date": "2022-12-08", "close": 74.02, "volume": 6946153.0}, {"date": "2022-12-09", "close": 74.56, "volume": 4638367.0}, {"date": "2022-12-12", "close": 76.99, "volume": 4703942.0}, {"date": "2022-12-13", "close": 79.71, "volume": 6809580.0}, {"date": "2022-12-14", "close": 80.48, "volume": 5196635.0}, {"date": "2022-12-15", "close": 78.305, "volume": 3834879.0}, {"date": "2022-12-16", "close": 77.83, "volume": 4464332.0}, {"date": "2022-12-19", "close": 76.05, "volume": 3053324.0}, {"date": "2022-12-20", "close": 75.98, "volume": 3021015.0}, {"date": "2022-12-21", "close": 77.17, "volume": 2546793.0}, {"date": "2022-12-22", "close": 72.95, "volume": 3366406.0}, {"date": "2022-12-23", "close": 72.42, "volume": 2125262.0}, {"date": "2022-12-27", "close": 70.57, "volume": 2213766.0}, {"date": "2022-12-28", "close": 69.84, "volume": 2160889.0}, {"date": "2022-12-29", "close": 73.94, "volume": 3279410.0}, {"date": "2022-12-30", "close": 73.5, "volume": 2186683.0}, {"date": "2023-01-03", "close": 72.09, "volume": 3551008.0}, {"date": "2023-01-04", "close": 68.96, "volume": 5188145.0}, {"date": "2023-01-05", "close": 63.5, "volume": 7975680.0}, {"date": "2023-01-06", "close": 64.14, "volume": 5094654.0}, {"date": "2023-01-09", "close": 65.94, "volume": 4237765.0}, {"date": "2023-01-10", "close": 66.77, "volume": 3654020.0}, {"date": "2023-01-11", "close": 69.03, "volume": 3865469.0}, {"date": "2023-01-12", "close": 69.21, "volume": 4390760.0}, {"date": "2023-01-13", "close": 70.47, "volume": 2929244.0}, {"date": "2023-01-17", "close": 73.06, "volume": 3851239.0}, {"date": "2023-01-18", "close": 69.7, "volume": 3478850.0}, {"date": "2023-01-19", "close": 67.43, "volume": 3626713.0}, {"date": "2023-01-20", "close": 71.05, "volume": 3420367.0}, {"date": "2023-01-23", "close": 75.29, "volume": 4425755.0}, {"date": "2023-01-24", "close": 73.69, "volume": 4761423.0}, {"date": "2023-01-25", "close": 70.75, "volume": 10284580.0}, {"date": "2023-01-26", "close": 76.0, "volume": 6877507.0}, {"date": "2023-01-27", "close": 77.23, "volume": 7447451.0}, {"date": "2023-01-30", "close": 73.84, "volume": 4407773.0}, {"date": "2023-01-31", "close": 74.81, "volume": 3198953.0}, {"date": "2023-02-01", "close": 82.7, "volume": 7960221.0}, {"date": "2023-02-02", "close": 86.97, "volume": 7919808.0}, {"date": "2023-02-03", "close": 79.46, "volume": 7041150.0}, {"date": "2023-02-06", "close": 76.96, "volume": 4236215.0}, {"date": "2023-02-07", "close": 80.32, "volume": 4427260.0}, {"date": "2023-02-08", "close": 82.66, "volume": 5737231.0}, {"date": "2023-02-09", "close": 83.4, "volume": 5254627.0}, {"date": "2023-02-10", "close": 80.52, "volume": 4322546.0}, {"date": "2023-02-13", "close": 82.24, "volume": 5301289.0}, {"date": "2023-02-14", "close": 85.48, "volume": 4918924.0}, {"date": "2023-02-15", "close": 88.72, "volume": 8780756.0}, {"date": "2023-02-16", "close": 82.47, "volume": 15005220.0}, {"date": "2023-02-17", "close": 79.99, "volume": 5964603.0}, {"date": "2023-02-21", "close": 78.52, "volume": 4109803.0}, {"date": "2023-02-22", "close": 79.96, "volume": 3392801.0}, {"date": "2023-02-23", "close": 78.7, "volume": 3277509.0}, {"date": "2023-02-24", "close": 76.67, "volume": 3667777.0}, {"date": "2023-02-27", "close": 77.6, "volume": 3210697.0}, {"date": "2023-02-28", "close": 76.52, "volume": 3640613.0}, {"date": "2023-03-01", "close": 75.22, "volume": 2880337.0}, {"date": "2023-03-02", "close": 74.1, "volume": 5386075.0}, {"date": "2023-03-03", "close": 76.98, "volume": 4688968.0}, {"date": "2023-03-06", "close": 76.58, "volume": 3680409.0}, {"date": "2023-03-07", "close": 74.82, "volume": 3325962.0}, {"date": "2023-03-08", "close": 71.98, "volume": 7343812.0}, {"date": "2023-03-09", "close": 69.91, "volume": 5495631.0}, {"date": "2023-03-10", "close": 65.14, "volume": 12585610.0}, {"date": "2023-03-13", "close": 66.24, "volume": 7981254.0}, {"date": "2023-03-14", "close": 65.96, "volume": 6523984.0}, {"date": "2023-03-15", "close": 67.54, "volume": 8149756.0}, {"date": "2023-03-16", "close": 69.21, "volume": 5680697.0}, {"date": "2023-03-17", "close": 68.62, "volume": 4744615.0}, {"date": "2023-03-20", "close": 66.21, "volume": 7059544.0}, {"date": "2023-03-21", "close": 69.67, "volume": 4167927.0}, {"date": "2023-03-22", "close": 66.19, "volume": 4435031.0}, {"date": "2023-03-23", "close": 67.44, "volume": 3668808.0}, {"date": "2023-03-24", "close": 65.24, "volume": 6147964.0}, {"date": "2023-03-27", "close": 65.6, "volume": 3825247.0}, {"date": "2023-03-28", "close": 67.73, "volume": 4521120.0}, {"date": "2023-03-29", "close": 68.1, "volume": 3515490.0}, {"date": "2023-03-30", "close": 67.91, "volume": 2945716.0}, {"date": "2023-03-31", "close": 72.66, "volume": 6681513.0}, {"date": "2023-04-03", "close": 70.67, "volume": 3624600.0}, {"date": "2023-04-04", "close": 69.32, "volume": 3737474.0}, {"date": "2023-04-05", "close": 66.11, "volume": 5246398.0}, {"date": "2023-04-06", "close": 65.83, "volume": 4053612.0}, {"date": "2023-04-10", "close": 66.14, "volume": 4889380.0}, {"date": "2023-04-11", "close": 64.85, "volume": 5628900.0}, {"date": "2023-04-12", "close": 66.84, "volume": 5983049.0}, {"date": "2023-04-13", "close": 68.08, "volume": 4113261.0}, {"date": "2023-04-14", "close": 67.32, "volume": 3243270.0}, {"date": "2023-04-17", "close": 69.84, "volume": 3910524.0}, {"date": "2023-04-18", "close": 70.0, "volume": 3038285.0}, {"date": "2023-04-19", "close": 69.555, "volume": 2940836.0}, {"date": "2023-04-20", "close": 67.48, "volume": 3604175.0}, {"date": "2023-04-21", "close": 67.28, "volume": 3481043.0}, {"date": "2023-04-24", "close": 65.71, "volume": 3306044.0}, {"date": "2023-04-25", "close": 62.69, "volume": 5090851.0}, {"date": "2023-04-26", "close": 69.27, "volume": 12055850.0}, {"date": "2023-04-27", "close": 70.21, "volume": 6044481.0}, {"date": "2023-04-28", "close": 67.38, "volume": 6426228.0}, {"date": "2023-05-01", "close": 65.4, "volume": 4913208.0}, {"date": "2023-05-02", "close": 64.04, "volume": 3667302.0}, {"date": "2023-05-03", "close": 65.84, "volume": 7780119.0}, {"date": "2023-05-04", "close": 75.4, "volume": 15351880.0}, {"date": "2023-05-05", "close": 76.57, "volume": 8548172.0}, {"date": "2023-05-08", "close": 78.54, "volume": 5361943.0}, {"date": "2023-05-09", "close": 79.59, "volume": 5420431.0}, {"date": "2023-05-10", "close": 86.0, "volume": 11311730.0}, {"date": "2023-05-11", "close": 86.65, "volume": 5051428.0}, {"date": "2023-05-12", "close": 87.25, "volume": 6542039.0}, {"date": "2023-05-15", "close": 88.5, "volume": 6413353.0}, {"date": "2023-05-16", "close": 88.07, "volume": 4395927.0}, {"date": "2023-05-17", "close": 91.28, "volume": 5085859.0}, {"date": "2023-05-18", "close": 94.54, "volume": 5672598.0}, {"date": "2023-05-19", "close": 92.09, "volume": 5645012.0}, {"date": "2023-05-22", "close": 93.87, "volume": 3807206.0}, {"date": "2023-05-23", "close": 93.07, "volume": 3398521.0}, {"date": "2023-05-24", "close": 93.44, "volume": 3465801.0}, {"date": "2023-05-25", "close": 92.41, "volume": 5408788.0}, {"date": "2023-05-26", "close": 93.16, "volume": 3922711.0}, {"date": "2023-05-30", "close": 93.69, "volume": 3435417.0}, {"date": "2023-05-31", "close": 94.91, "volume": 4829977.0}, {"date": "2023-06-01", "close": 94.99, "volume": 4204630.0}, {"date": "2023-06-02", "close": 98.77, "volume": 7895146.0}, {"date": "2023-06-05", "close": 100.35, "volume": 4180482.0}, {"date": "2023-06-06", "close": 101.85, "volume": 4747752.0}, {"date": "2023-06-07", "close": 93.59, "volume": 7638047.0}, {"date": "2023-06-08", "close": 96.02, "volume": 3862776.0}, {"date": "2023-06-09", "close": 95.63, "volume": 4057886.0}, {"date": "2023-06-12", "close": 97.7, "volume": 2860758.0}, {"date": "2023-06-13", "close": 97.75, "volume": 2700358.0}, {"date": "2023-06-14", "close": 96.28, "volume": 3305910.0}, {"date": "2023-06-15", "close": 98.19, "volume": 3717321.0}, {"date": "2023-06-16", "close": 95.75, "volume": 4530702.0}, {"date": "2023-06-20", "close": 96.68, "volume": 3211321.0}, {"date": "2023-06-21", "close": 91.94, "volume": 5481243.0}, {"date": "2023-06-22", "close": 94.5, "volume": 4386581.0}, {"date": "2023-06-23", "close": 93.67, "volume": 2926168.0}, {"date": "2023-06-26", "close": 93.34, "volume": 2825683.0}, {"date": "2023-06-27", "close": 95.69, "volume": 2570309.0}, {"date": "2023-06-28", "close": 98.15, "volume": 5266691.0}, {"date": "2023-06-29", "close": 96.45, "volume": 2717530.0}, {"date": "2023-06-30", "close": 98.38, "volume": 3303474.0}, {"date": "2023-07-03", "close": 98.29, "volume": 1509717.0}, {"date": "2023-07-05", "close": 98.28, "volume": 3039637.0}, {"date": "2023-07-06", "close": 97.08, "volume": 2113314.0}, {"date": "2023-07-07", "close": 98.02, "volume": 4973326.0}, {"date": "2023-07-10", "close": 101.45, "volume": 4050097.0}, {"date": "2023-07-11", "close": 104.98, "volume": 5187377.0}, {"date": "2023-07-12", "close": 105.445, "volume": 5492467.0}, {"date": "2023-07-13", "close": 109.19, "volume": 3932777.0}, {"date": "2023-07-14", "close": 108.53, "volume": 3314105.0}, {"date": "2023-07-17", "close": 112.77, "volume": 3532290.0}, {"date": "2023-07-18", "close": 113.82, "volume": 3358243.0}, {"date": "2023-07-19", "close": 115.22, "volume": 4032097.0}, {"date": "2023-07-20", "close": 109.9, "volume": 3811801.0}, {"date": "2023-07-21", "close": 109.87, "volume": 6915542.0}, {"date": "2023-07-24", "close": 111.49, "volume": 2987898.0}, {"date": "2023-07-25", "close": 115.3, "volume": 6384314.0}, {"date": "2023-07-26", "close": 110.64, "volume": 5720358.0}, {"date": "2023-07-27", "close": 109.46, "volume": 3327700.0}, {"date": "2023-07-28", "close": 112.19, "volume": 2855378.0}, {"date": "2023-07-31", "close": 116.72, "volume": 4034826.0}, {"date": "2023-08-01", "close": 114.95, "volume": 2194421.0}, {"date": "2023-08-02", "close": 106.83, "volume": 6046686.0}, {"date": "2023-08-03", "close": 107.1, "volume": 4412345.0}, {"date": "2023-08-04", "close": 107.53, "volume": 6324039.0}, {"date": "2023-08-07", "close": 106.3, "volume": 7678806.0}, {"date": "2023-08-08", "close": 88.04, "volume": 26640860.0}, {"date": "2023-08-09", "close": 86.76, "volume": 8504879.0}, {"date": "2023-08-10", "close": 90.72, "volume": 7251691.0}, {"date": "2023-08-11", "close": 89.44, "volume": 3176375.0}, {"date": "2023-08-14", "close": 89.78, "volume": 3215444.0}, {"date": "2023-08-15", "close": 88.52, "volume": 3108375.0}, {"date": "2023-08-16", "close": 90.6, "volume": 5264340.0}, {"date": "2023-08-17", "close": 90.29, "volume": 4189177.0}, {"date": "2023-08-18", "close": 93.63, "volume": 5417530.0}, {"date": "2023-08-21", "close": 94.69, "volume": 4747646.0}, {"date": "2023-08-22", "close": 93.69, "volume": 3214278.0}, {"date": "2023-08-23", "close": 95.44, "volume": 3048680.0}, {"date": "2023-08-24", "close": 91.85, "volume": 3788052.0}, {"date": "2023-08-25", "close": 92.6, "volume": 2761535.0}, {"date": "2023-08-28", "close": 92.54, "volume": 2290028.0}, {"date": "2023-08-29", "close": 93.81, "volume": 2345396.0}, {"date": "2023-08-30", "close": 94.16, "volume": 3966353.0}, {"date": "2023-08-31", "close": 96.48, "volume": 4390097.0}, {"date": "2023-09-01", "close": 97.73, "volume": 3248884.0}, {"date": "2023-09-05", "close": 98.0, "volume": 3334904.0}, {"date": "2023-09-06", "close": 97.66, "volume": 3263206.0}, {"date": "2023-09-07", "close": 96.68, "volume": 2473786.0}, {"date": "2023-09-08", "close": 97.66, "volume": 3620585.0}, {"date": "2023-09-11", "close": 101.88, "volume": 4035092.0}, {"date": "2023-09-12", "close": 98.22, "volume": 2843178.0}, {"date": "2023-09-13", "close": 97.48, "volume": 2226785.0}, {"date": "2023-09-14", "close": 97.51, "volume": 1932052.0}, {"date": "2023-09-15", "close": 94.55, "volume": 8094826.0}, {"date": "2023-09-18", "close": 94.5, "volume": 1860294.0}, {"date": "2023-09-19", "close": 92.89, "volume": 2117159.0}, {"date": "2023-09-20", "close": 92.05, "volume": 2939265.0}, {"date": "2023-09-21", "close": 88.42, "volume": 4259103.0}, {"date": "2023-09-22", "close": 88.76, "volume": 2487630.0}, {"date": "2023-09-25", "close": 88.84, "volume": 1665995.0}, {"date": "2023-09-26", "close": 86.57, "volume": 2835372.0}, {"date": "2023-09-27", "close": 87.83, "volume": 2256020.0}, {"date": "2023-09-28", "close": 88.96, "volume": 4128735.0}, {"date": "2023-09-29", "close": 91.09, "volume": 3797923.0}, {"date": "2023-10-02", "close": 91.84, "volume": 2537990.0}, {"date": "2023-10-03", "close": 86.97, "volume": 3573928.0}, {"date": "2023-10-04", "close": 88.53, "volume": 3254913.0}, {"date": "2023-10-05", "close": 89.54, "volume": 3625163.0}, {"date": "2023-10-06", "close": 94.43, "volume": 4429653.0}, {"date": "2023-10-09", "close": 90.73, "volume": 6148313.0}, {"date": "2023-10-10", "close": 91.63, "volume": 4392980.0}, {"date": "2023-10-11", "close": 89.44, "volume": 4182472.0}, {"date": "2023-10-12", "close": 87.98, "volume": 3124805.0}, {"date": "2023-10-13", "close": 88.06, "volume": 2888021.0}, {"date": "2023-10-16", "close": 90.52, "volume": 2965111.0}, {"date": "2023-10-17", "close": 90.41, "volume": 2495649.0}, {"date": "2023-10-18", "close": 88.29, "volume": 2755518.0}, {"date": "2023-10-19", "close": 87.75, "volume": 3383536.0}, {"date": "2023-10-20", "close": 86.08, "volume": 3769572.0}, {"date": "2023-10-23", "close": 85.68, "volume": 3016571.0}, {"date": "2023-10-24", "close": 87.86, "volume": 3660027.0}, {"date": "2023-10-25", "close": 81.59, "volume": 4427015.0}, {"date": "2023-10-26", "close": 80.72, "volume": 5160759.0}, {"date": "2023-10-27", "close": 81.68, "volume": 3633784.0}, {"date": "2023-10-30", "close": 80.41, "volume": 4016234.0}, {"date": "2023-10-31", "close": 81.47, "volume": 3289150.0}, {"date": "2023-11-01", "close": 80.1, "volume": 5032900.0}, {"date": "2023-11-02", "close": 79.24, "volume": 6804200.0}, {"date": "2023-11-03", "close": 82.04, "volume": 5744698.0}, {"date": "2023-11-06", "close": 79.55, "volume": 9905435.0}, {"date": "2023-11-07", "close": 102.2, "volume": 29134770.0}, {"date": "2023-11-08", "close": 99.99, "volume": 8377648.0}, {"date": "2023-11-09", "close": 100.23, "volume": 6947701.0}, {"date": "2023-11-10", "close": 103.65, "volume": 5100281.0}, {"date": "2023-11-13", "close": 104.25, "volume": 4727054.0}, {"date": "2023-11-14", "close": 109.02, "volume": 5824814.0}, {"date": "2023-11-15", "close": 109.44, "volume": 5196795.0}, {"date": "2023-11-16", "close": 109.12, "volume": 2477550.0}, {"date": "2023-11-17", "close": 109.54, "volume": 2295856.0}, {"date": "2023-11-20", "close": 111.77, "volume": 4092496.0}, {"date": "2023-11-21", "close": 111.93, "volume": 3508614.0}, {"date": "2023-11-22", "close": 112.13, "volume": 2507386.0}, {"date": "2023-11-24", "close": 112.87, "volume": 1304787.0}, {"date": "2023-11-27", "close": 111.92, "volume": 2878933.0}, {"date": "2023-11-28", "close": 114.24, "volume": 3620561.0}, {"date": "2023-11-29", "close": 116.65, "volume": 4193738.0}, {"date": "2023-11-30", "close": 116.57, "volume": 4798167.0}, {"date": "2023-12-01", "close": 118.62, "volume": 3584923.0}, {"date": "2023-12-04", "close": 118.18, "volume": 4501485.0}, {"date": "2023-12-05", "close": 118.07, "volume": 2703778.0}, {"date": "2023-12-06", "close": 114.31, "volume": 4064474.0}, {"date": "2023-12-07", "close": 115.0, "volume": 2870458.0}, {"date": "2023-12-08", "close": 113.83, "volume": 3127618.0}, {"date": "2023-12-11", "close": 114.73, "volume": 2689411.0}, {"date": "2023-12-12", "close": 114.66, "volume": 1939469.0}, {"date": "2023-12-13", "close": 117.23, "volume": 4162641.0}, {"date": "2023-12-14", "close": 120.65, "volume": 5620796.0}, {"date": "2023-12-15", "close": 122.6, "volume": 6436409.0}, {"date": "2023-12-18", "close": 123.27, "volume": 2550889.0}, {"date": "2023-12-19", "close": 122.41, "volume": 2753069.0}, {"date": "2023-12-20", "close": 120.62, "volume": 2606806.0}, {"date": "2023-12-21", "close": 122.48, "volume": 2426942.0}, {"date": "2023-12-22", "close": 122.49, "volume": 2202450.0}, {"date": "2023-12-26", "close": 123.56, "volume": 1142754.0}, {"date": "2023-12-27", "close": 123.6, "volume": 1400331.0}, {"date": "2023-12-28", "close": 123.28, "volume": 1506179.0}, {"date": "2023-12-29", "close": 121.38, "volume": 2194121.0}, {"date": "2024-01-02", "close": 115.08, "volume": 4431180.0}, {"date": "2024-01-03", "close": 112.42, "volume": 3666023.0}, {"date": "2024-01-04", "close": 113.02, "volume": 3675303.0}, {"date": "2024-01-05", "close": 115.99, "volume": 4539479.0}, {"date": "2024-01-08", "close": 119.25, "volume": 3002357.0}, {"date": "2024-01-09", "close": 121.18, "volume": 2560052.0}, {"date": "2024-01-10", "close": 120.19, "volume": 4219822.0}, {"date": "2024-01-11", "close": 120.88, "volume": 3001609.0}, {"date": "2024-01-12", "close": 123.0, "volume": 3665096.0}, {"date": "2024-01-16", "close": 123.79, "volume": 3105571.0}, {"date": "2024-01-17", "close": 126.03, "volume": 6172384.0}, {"date": "2024-01-18", "close": 126.92, "volume": 4071978.0}, {"date": "2024-01-19", "close": 130.31, "volume": 3972195.0}, {"date": "2024-01-22", "close": 132.98, "volume": 4907986.0}, {"date": "2024-01-23", "close": 129.01, "volume": 5797527.0}, {"date": "2024-01-24", "close": 122.58, "volume": 10499830.0}, {"date": "2024-01-25", "close": 122.19, "volume": 9431958.0}, {"date": "2024-01-26", "close": 123.95, "volume": 4501588.0}, {"date": "2024-01-29", "close": 128.87, "volume": 3609598.0}, {"date": "2024-01-30", "close": 126.83, "volume": 3371515.0}, {"date": "2024-01-31", "close": 124.44, "volume": 3983565.0}, {"date": "2024-02-01", "close": 126.9, "volume": 3222425.0}, {"date": "2024-02-02", "close": 134.31, "volume": 7697226.0}, {"date": "2024-02-05", "close": 131.14, "volume": 4089841.0}, {"date": "2024-02-06", "close": 129.18, "volume": 3693786.0}, {"date": "2024-02-07", "close": 130.62, "volume": 3696279.0}, {"date": "2024-02-08", "close": 131.45, "volume": 4361318.0}, {"date": "2024-02-09", "close": 134.91, "volume": 6683393.0}, {"date": "2024-02-12", "close": 134.85, "volume": 9412826.0}, {"date": "2024-02-13", "close": 131.68, "volume": 15677800.0}, {"date": "2024-02-14", "close": 136.15, "volume": 8112834.0}, {"date": "2024-02-15", "close": 131.84, "volume": 6140178.0}, {"date": "2024-02-16", "close": 129.74, "volume": 4977646.0}, {"date": "2024-02-20", "close": 127.66, "volume": 3732108.0}, {"date": "2024-02-21", "close": 125.84, "volume": 3501281.0}, {"date": "2024-02-22", "close": 131.12, "volume": 4298575.0}, {"date": "2024-02-23", "close": 129.51, "volume": 3498398.0}, {"date": "2024-02-26", "close": 129.35, "volume": 2323920.0}, {"date": "2024-02-27", "close": 130.95, "volume": 1963242.0}, {"date": "2024-02-28", "close": 130.47, "volume": 2108116.0}, {"date": "2024-02-29", "close": 131.46, "volume": 5176432.0}, {"date": "2024-03-01", "close": 130.22, "volume": 3470153.0}, {"date": "2024-03-04", "close": 130.67, "volume": 5378205.0}, {"date": "2024-03-05", "close": 123.53, "volume": 6143573.0}, {"date": "2024-03-06", "close": 124.59, "volume": 4474591.0}, {"date": "2024-03-07", "close": 122.89, "volume": 3884627.0}, {"date": "2024-03-08", "close": 121.31, "volume": 3727158.0}, {"date": "2024-03-11", "close": 121.45, "volume": 3695907.0}, {"date": "2024-03-12", "close": 122.99, "volume": 3067075.0}, {"date": "2024-03-13", "close": 123.59, "volume": 3302887.0}, {"date": "2024-03-14", "close": 122.65, "volume": 2720711.0}, {"date": "2024-03-15", "close": 120.42, "volume": 4325900.0}, {"date": "2024-03-18", "close": 120.87, "volume": 2068658.0}, {"date": "2024-03-19", "close": 121.81, "volume": 2699008.0}, {"date": "2024-03-20", "close": 123.44, "volume": 2929623.0}, {"date": "2024-03-21", "close": 122.86, "volume": 2096270.0}, {"date": "2024-03-22", "close": 123.02, "volume": 1503916.0}, {"date": "2024-03-25", "close": 122.66, "volume": 1140941.0}, {"date": "2024-03-26", "close": 123.45, "volume": 2133090.0}, {"date": "2024-03-27", "close": 123.51, "volume": 2281806.0}, {"date": "2024-03-28", "close": 123.6, "volume": 1887188.0}, {"date": "2024-04-01", "close": 123.15, "volume": 2187803.0}, {"date": "2024-04-02", "close": 124.39, "volume": 2680289.0}, {"date": "2024-04-03", "close": 121.51, "volume": 2742012.0}, {"date": "2024-04-04", "close": 120.72, "volume": 2736473.0}, {"date": "2024-04-05", "close": 124.4, "volume": 2528608.0}, {"date": "2024-04-08", "close": 125.76, "volume": 1475589.0}, {"date": "2024-04-09", "close": 125.44, "volume": 1913796.0}, {"date": "2024-04-10", "close": 125.82, "volume": 3279769.0}, {"date": "2024-04-11", "close": 130.8, "volume": 5160786.0}, {"date": "2024-04-12", "close": 127.51, "volume": 3652444.0}, {"date": "2024-04-15", "close": 125.82, "volume": 3846268.0}, {"date": "2024-04-16", "close": 126.95, "volume": 3016865.0}, {"date": "2024-04-17", "close": 123.55, "volume": 3477066.0}, {"date": "2024-04-18", "close": 125.02, "volume": 2595827.0}, {"date": "2024-04-19", "close": 120.09, "volume": 3627985.0}, {"date": "2024-04-22", "close": 122.07, "volume": 2971441.0}, {"date": "2024-04-23", "close": 126.44, "volume": 5101248.0}, {"date": "2024-04-24", "close": 127.07, "volume": 3283714.0}, {"date": "2024-04-25", "close": 125.25, "volume": 2950846.0}, {"date": "2024-04-26", "close": 131.45, "volume": 5116602.0}, {"date": "2024-04-29", "close": 129.07, "volume": 2730634.0}, {"date": "2024-04-30", "close": 125.5, "volume": 3417792.0}, {"date": "2024-05-01", "close": 126.42, "volume": 4214306.0}, {"date": "2024-05-02", "close": 125.46, "volume": 3795410.0}, {"date": "2024-05-03", "close": 124.27, "volume": 3884462.0}, {"date": "2024-05-06", "close": 126.97, "volume": 5721742.0}, {"date": "2024-05-07", "close": 112.4, "volume": 21740230.0}, {"date": "2024-05-08", "close": 117.28, "volume": 8316229.0}, {"date": "2024-05-09", "close": 115.87, "volume": 3443991.0}, {"date": "2024-05-10", "close": 118.97, "volume": 5174685.0}, {"date": "2024-05-13", "close": 118.26, "volume": 3235182.0}, {"date": "2024-05-14", "close": 116.75, "volume": 3449665.0}, {"date": "2024-05-15", "close": 118.47, "volume": 3526053.0}, {"date": "2024-05-16", "close": 120.61, "volume": 3363004.0}, {"date": "2024-05-17", "close": 120.07, "volume": 2069484.0}, {"date": "2024-05-20", "close": 121.29, "volume": 2359975.0}, {"date": "2024-05-21", "close": 122.33, "volume": 2769262.0}, {"date": "2024-05-22", "close": 122.75, "volume": 1629702.0}, {"date": "2024-05-23", "close": 122.12, "volume": 2699646.0}, {"date": "2024-05-24", "close": 123.6, "volume": 2183231.0}, {"date": "2024-05-28", "close": 122.11, "volume": 2197875.0}, {"date": "2024-05-29", "close": 121.68, "volume": 1777739.0}, {"date": "2024-05-30", "close": 117.45, "volume": 4395290.0}, {"date": "2024-05-31", "close": 110.18, "volume": 10482950.0}, {"date": "2024-06-03", "close": 109.34, "volume": 5068250.0}, {"date": "2024-06-04", "close": 108.84, "volume": 4575240.0}, {"date": "2024-06-05", "close": 110.48, "volume": 4473335.0}, {"date": "2024-06-06", "close": 109.62, "volume": 2450095.0}, {"date": "2024-06-07", "close": 109.47, "volume": 4034030.0}, {"date": "2024-06-10", "close": 112.99, "volume": 3280849.0}, {"date": "2024-06-11", "close": 114.9, "volume": 4775487.0}, {"date": "2024-06-12", "close": 119.11, "volume": 5458876.0}, {"date": "2024-06-13", "close": 119.54, "volume": 5067418.0}, {"date": "2024-06-14", "close": 117.84, "volume": 3618892.0}, {"date": "2024-06-17", "close": 117.17, "volume": 3645562.0}, {"date": "2024-06-18", "close": 116.5, "volume": 2474640.0}, {"date": "2024-06-20", "close": 116.08, "volume": 3275523.0}, {"date": "2024-06-21", "close": 117.57, "volume": 4956288.0}, {"date": "2024-06-24", "close": 118.49, "volume": 2297174.0}, {"date": "2024-06-25", "close": 119.13, "volume": 3228888.0}, {"date": "2024-06-26", "close": 123.19, "volume": 3964944.0}, {"date": "2024-06-27", "close": 128.45, "volume": 4411402.0}, {"date": "2024-06-28", "close": 129.69, "volume": 7170825.0}, {"date": "2024-07-01", "close": 130.5, "volume": 3938228.0}, {"date": "2024-07-02", "close": 131.75, "volume": 2855964.0}, {"date": "2024-07-03", "close": 131.5, "volume": 1773639.0}, {"date": "2024-07-05", "close": 134.56, "volume": 2535002.0}, {"date": "2024-07-08", "close": 132.4, "volume": 3769869.0}, {"date": "2024-07-09", "close": 126.63, "volume": 4834613.0}, {"date": "2024-07-10", "close": 126.29, "volume": 2717646.0}, {"date": "2024-07-11", "close": 127.19, "volume": 4250217.0}, {"date": "2024-07-12", "close": 127.8, "volume": 2863667.0}, {"date": "2024-07-15", "close": 129.415, "volume": 2503284.0}, {"date": "2024-07-16", "close": 130.77, "volume": 3156854.0}, {"date": "2024-07-17", "close": 121.16, "volume": 6842693.0}, {"date": "2024-07-18", "close": 118.82, "volume": 3715621.0}, {"date": "2024-07-19", "close": 119.03, "volume": 2538558.0}, {"date": "2024-07-22", "close": 121.22, "volume": 3191080.0}, {"date": "2024-07-23", "close": 123.21, "volume": 2347105.0}, {"date": "2024-07-24", "close": 117.32, "volume": 3574603.0}, {"date": "2024-07-25", "close": 120.31, "volume": 3478573.0}, {"date": "2024-07-26", "close": 118.31, "volume": 3817624.0}, {"date": "2024-07-29", "close": 117.92, "volume": 2165116.0}, {"date": "2024-07-30", "close": 114.68, "volume": 4164319.0}, {"date": "2024-07-31", "close": 116.44, "volume": 3345793.0}, {"date": "2024-08-01", "close": 113.1, "volume": 4260441.0}, {"date": "2024-08-02", "close": 107.25, "volume": 5247345.0}, {"date": "2024-08-05", "close": 104.97, "volume": 5975846.0}, {"date": "2024-08-06", "close": 105.47, "volume": 4622974.0}, {"date": "2024-08-07", "close": 108.04, "volume": 7819154.0}, {"date": "2024-08-08", "close": 114.06, "volume": 9762990.0}, {"date": "2024-08-09", "close": 112.28, "volume": 4515414.0}, {"date": "2024-08-12", "close": 112.16, "volume": 3557639.0}, {"date": "2024-08-13", "close": 114.37, "volume": 2816177.0}, {"date": "2024-08-14", "close": 114.15, "volume": 2911844.0}, {"date": "2024-08-15", "close": 116.33, "volume": 3846572.0}, {"date": "2024-08-16", "close": 114.98, "volume": 2197923.0}, {"date": "2024-08-19", "close": 117.21, "volume": 1872537.0}, {"date": "2024-08-20", "close": 116.1, "volume": 1834409.0}, {"date": "2024-08-21", "close": 117.74, "volume": 2223537.0}, {"date": "2024-08-22", "close": 115.62, "volume": 2419149.0}, {"date": "2024-08-23", "close": 117.23, "volume": 1926176.0}, {"date": "2024-08-26", "close": 116.74, "volume": 1388786.0}, {"date": "2024-08-27", "close": 116.02, "volume": 1284924.0}, {"date": "2024-08-28", "close": 113.42, "volume": 1797633.0}, {"date": "2024-08-29", "close": 115.18, "volume": 2328834.0}, {"date": "2024-08-30", "close": 116.26, "volume": 2436585.0}, {"date": "2024-09-03", "close": 111.48, "volume": 3355767.0}, {"date": "2024-09-04", "close": 108.65, "volume": 3536775.0}, {"date": "2024-09-05", "close": 110.09, "volume": 2701582.0}, {"date": "2024-09-06", "close": 107.2, "volume": 3311255.0}, {"date": "2024-09-09", "close": 107.7, "volume": 2720517.0}, {"date": "2024-09-10", "close": 108.12, "volume": 2365271.0}, {"date": "2024-09-11", "close": 109.52, "volume": 4320113.0}, {"date": "2024-09-12", "close": 109.63, "volume": 2553092.0}, {"date": "2024-09-13", "close": 109.26, "volume": 3142972.0}, {"date": "2024-09-16", "close": 111.4, "volume": 3670739.0}, {"date": "2024-09-17", "close": 111.93, "volume": 2419994.0}, {"date": "2024-09-18", "close": 113.18, "volume": 2779323.0}, {"date": "2024-09-19", "close": 115.52, "volume": 3133119.0}, {"date": "2024-09-20", "close": 114.76, "volume": 2830140.0}, {"date": "2024-09-23", "close": 116.22, "volume": 1917945.0}, {"date": "2024-09-24", "close": 117.31, "volume": 2546010.0}, {"date": "2024-09-25", "close": 116.01, "volume": 2546109.0}, {"date": "2024-09-26", "close": 114.21, "volume": 2344306.0}, {"date": "2024-09-27", "close": 114.2, "volume": 2288668.0}, {"date": "2024-09-30", "close": 115.06, "volume": 1563471.0}, {"date": "2024-10-01", "close": 113.98, "volume": 2783517.0}, {"date": "2024-10-02", "close": 116.22, "volume": 3193880.0}, {"date": "2024-10-03", "close": 117.53, "volume": 3719479.0}, {"date": "2024-10-04", "close": 122.69, "volume": 5219974.0}, {"date": "2024-10-07", "close": 122.38, "volume": 3209110.0}, {"date": "2024-10-08", "close": 123.72, "volume": 3838521.0}, {"date": "2024-10-09", "close": 125.16, "volume": 3143337.0}, {"date": "2024-10-10", "close": 130.09, "volume": 4713086.0}, {"date": "2024-10-11", "close": 129.81, "volume": 2651464.0}, {"date": "2024-10-14", "close": 129.12, "volume": 2514133.0}, {"date": "2024-10-15", "close": 126.88, "volume": 2703988.0}, {"date": "2024-10-16", "close": 126.0, "volume": 2464065.0}, {"date": "2024-10-17", "close": 126.22, "volume": 2506087.0}, {"date": "2024-10-18", "close": 128.12, "volume": 3575210.0}, {"date": "2024-10-21", "close": 125.81, "volume": 3279117.0}, {"date": "2024-10-22", "close": 124.62, "volume": 1886409.0}, {"date": "2024-10-23", "close": 121.52, "volume": 2078442.0}, {"date": "2024-10-24", "close": 123.89, "volume": 2021313.0}, {"date": "2024-10-25", "close": 126.6, "volume": 3396648.0}, {"date": "2024-10-28", "close": 126.37, "volume": 2383456.0}, {"date": "2024-10-29", "close": 128.76, "volume": 3551871.0}, {"date": "2024-10-30", "close": 128.16, "volume": 2809295.0}, {"date": "2024-10-31", "close": 125.44, "volume": 3446340.0}, {"date": "2024-11-01", "close": 123.26, "volume": 4838712.0}, {"date": "2024-11-04", "close": 125.56, "volume": 3294045.0}, {"date": "2024-11-05", "close": 125.05, "volume": 2540991.0}, {"date": "2024-11-06", "close": 128.35, "volume": 5855157.0}, {"date": "2024-11-07", "close": 129.79, "volume": 8264774.0}, {"date": "2024-11-08", "close": 124.45, "volume": 5904912.0}, {"date": "2024-11-11", "close": 122.36, "volume": 5554003.0}, {"date": "2024-11-12", "close": 123.41, "volume": 7124624.0}, {"date": "2024-11-13", "close": 128.45, "volume": 7682493.0}, {"date": "2024-11-14", "close": 131.43, "volume": 5315039.0}, {"date": "2024-11-15", "close": 126.09, "volume": 5777739.0}, {"date": "2024-11-18", "close": 125.97, "volume": 3076330.0}, {"date": "2024-11-19", "close": 133.41, "volume": 6251979.0}, {"date": "2024-11-20", "close": 135.45, "volume": 6353283.0}, {"date": "2024-11-21", "close": 143.86, "volume": 8671809.0}, {"date": "2024-11-22", "close": 154.83, "volume": 13878760.0}, {"date": "2024-11-25", "close": 156.63, "volume": 7686186.0}, {"date": "2024-11-26", "close": 154.39, "volume": 4365635.0}, {"date": "2024-11-27", "close": 151.96, "volume": 4084637.0}, {"date": "2024-11-29", "close": 152.75, "volume": 1892258.0}, {"date": "2024-12-02", "close": 152.88, "volume": 4307751.0}, {"date": "2024-12-03", "close": 155.01, "volume": 4220489.0}, {"date": "2024-12-04", "close": 165.88, "volume": 9874807.0}, {"date": "2024-12-05", "close": 163.35, "volume": 4512467.0}, {"date": "2024-12-06", "close": 168.65, "volume": 6048059.0}, {"date": "2024-12-09", "close": 161.19, "volume": 8317548.0}, {"date": "2024-12-10", "close": 154.91, "volume": 10653350.0}, {"date": "2024-12-11", "close": 156.48, "volume": 5974041.0}, {"date": "2024-12-12", "close": 156.73, "volume": 3447623.0}, {"date": "2024-12-13", "close": 153.03, "volume": 4409238.0}, {"date": "2024-12-16", "close": 155.82, "volume": 2825275.0}, {"date": "2024-12-17", "close": 156.91, "volume": 4324097.0}, {"date": "2024-12-18", "close": 150.2, "volume": 4322291.0}, {"date": "2024-12-19", "close": 146.93, "volume": 5832521.0}, {"date": "2024-12-20", "close": 149.46, "volume": 7590514.0}, {"date": "2024-12-23", "close": 147.46, "volume": 2907397.0}, {"date": "2024-12-24", "close": 148.4, "volume": 1038524.0}, {"date": "2024-12-26", "close": 147.56, "volume": 1231932.0}, {"date": "2024-12-27", "close": 145.99, "volume": 1943444.0}, {"date": "2024-12-30", "close": 144.17, "volume": 2062332.0}, {"date": "2024-12-31", "close": 142.89, "volume": 1858904.0}, {"date": "2025-01-02", "close": 143.63, "volume": 2361580.0}, {"date": "2025-01-03", "close": 144.83, "volume": 2199880.0}, {"date": "2025-01-06", "close": 146.04, "volume": 2667254.0}, {"date": "2025-01-07", "close": 141.4, "volume": 3989046.0}, {"date": "2025-01-08", "close": 141.88, "volume": 3334395.0}, {"date": "2025-01-10", "close": 140.42, "volume": 2646204.0}, {"date": "2025-01-13", "close": 138.0, "volume": 4413704.0}, {"date": "2025-01-14", "close": 139.16, "volume": 3414137.0}, {"date": "2025-01-15", "close": 140.95, "volume": 3441204.0}, {"date": "2025-01-16", "close": 136.79, "volume": 5913520.0}, {"date": "2025-01-17", "close": 138.4, "volume": 3469056.0}, {"date": "2025-01-21", "close": 138.4, "volume": 3347586.0}, {"date": "2025-01-22", "close": 140.12, "volume": 3870564.0}, {"date": "2025-01-23", "close": 140.2, "volume": 3806382.0}, {"date": "2025-01-24", "close": 140.99, "volume": 2885274.0}, {"date": "2025-01-27", "close": 142.16, "volume": 5517601.0}, {"date": "2025-01-28", "close": 151.89, "volume": 7940415.0}, {"date": "2025-01-29", "close": 145.72, "volume": 7978201.0}, {"date": "2025-01-30", "close": 142.61, "volume": 6026006.0}, {"date": "2025-01-31", "close": 142.71, "volume": 4950707.0}, {"date": "2025-02-03", "close": 143.155, "volume": 5124807.0}, {"date": "2025-02-04", "close": 145.83, "volume": 3290096.0}, {"date": "2025-02-05", "close": 144.85, "volume": 4837301.0}, {"date": "2025-02-06", "close": 144.85, "volume": 3568616.0}, {"date": "2025-02-07", "close": 142.65, "volume": 4475129.0}, {"date": "2025-02-10", "close": 147.1, "volume": 4916244.0}, {"date": "2025-02-11", "close": 145.42, "volume": 3402210.0}, {"date": "2025-02-12", "close": 148.09, "volume": 6977332.0}, {"date": "2025-02-13", "close": 135.89, "volume": 20141610.0}, {"date": "2025-02-14", "close": 131.01, "volume": 8664004.0}, {"date": "2025-02-18", "close": 130.63, "volume": 8969753.0}, {"date": "2025-02-19", "close": 128.85, "volume": 4405342.0}, {"date": "2025-02-20", "close": 126.24, "volume": 6105817.0}, {"date": "2025-02-21", "close": 119.64, "volume": 6983814.0}, {"date": "2025-02-24", "close": 117.51, "volume": 7269869.0}, {"date": "2025-02-25", "close": 114.98, "volume": 7560919.0}, {"date": "2025-02-26", "close": 113.37, "volume": 6581213.0}, {"date": "2025-02-27", "close": 113.53, "volume": 5101790.0}, {"date": "2025-02-28", "close": 116.55, "volume": 5046336.0}, {"date": "2025-03-03", "close": 113.17, "volume": 4207774.0}, {"date": "2025-03-04", "close": 115.46, "volume": 5788086.0}, {"date": "2025-03-05", "close": 115.09, "volume": 3411105.0}, {"date": "2025-03-06", "close": 111.46, "volume": 5304794.0}, {"date": "2025-03-07", "close": 109.63, "volume": 6028386.0}, {"date": "2025-03-10", "close": 101.65, "volume": 9445394.0}, {"date": "2025-03-11", "close": 101.96, "volume": 7558035.0}, {"date": "2025-03-12", "close": 102.03, "volume": 6870257.0}, {"date": "2025-03-13", "close": 98.68, "volume": 5113308.0}, {"date": "2025-03-14", "close": 101.8, "volume": 4010734.0}, {"date": "2025-03-17", "close": 103.97, "volume": 4033785.0}, {"date": "2025-03-18", "close": 102.93, "volume": 2995201.0}, {"date": "2025-03-19", "close": 104.43, "volume": 3147833.0}, {"date": "2025-03-20", "close": 103.17, "volume": 4912416.0}, {"date": "2025-03-21", "close": 105.03, "volume": 4944694.0}, {"date": "2025-03-24", "close": 110.17, "volume": 4385072.0}, {"date": "2025-03-25", "close": 110.58, "volume": 3666270.0}, {"date": "2025-03-26", "close": 107.97, "volume": 2260253.0}, {"date": "2025-03-27", "close": 104.85, "volume": 2699214.0}, {"date": "2025-03-28", "close": 101.1, "volume": 3795316.0}, {"date": "2025-03-31", "close": 99.21, "volume": 4031383.0}, {"date": "2025-04-01", "close": 101.06, "volume": 4186387.0}, {"date": "2025-04-02", "close": 101.71, "volume": 3801854.0}, {"date": "2025-04-03", "close": 94.47, "volume": 5753322.0}, {"date": "2025-04-04", "close": 87.93, "volume": 7712213.0}, {"date": "2025-04-07", "close": 88.2, "volume": 9014286.0}, {"date": "2025-04-08", "close": 87.0, "volume": 7376677.0}, {"date": "2025-04-09", "close": 97.44, "volume": 7979481.0}, {"date": "2025-04-10", "close": 93.18, "volume": 6108614.0}, {"date": "2025-04-11", "close": 92.02, "volume": 5661829.0}, {"date": "2025-04-14", "close": 91.88, "volume": 6111529.0}, {"date": "2025-04-15", "close": 92.55, "volume": 3824432.0}, {"date": "2025-04-16", "close": 91.88, "volume": 3467830.0}, {"date": "2025-04-17", "close": 91.18, "volume": 3477932.0}, {"date": "2025-04-21", "close": 88.92, "volume": 4701352.0}, {"date": "2025-04-22", "close": 91.42, "volume": 4397999.0}, {"date": "2025-04-23", "close": 94.58, "volume": 5871037.0}, {"date": "2025-04-24", "close": 99.6, "volume": 4943026.0}, {"date": "2025-04-25", "close": 101.52, "volume": 3025711.0}, {"date": "2025-04-28", "close": 101.74, "volume": 2730691.0}, {"date": "2025-04-29", "close": 102.31, "volume": 2616290.0}, {"date": "2025-04-30", "close": 102.16, "volume": 3566677.0}, {"date": "2025-05-01", "close": 106.32, "volume": 7760572.0}, {"date": "2025-05-02", "close": 105.0, "volume": 5147524.0}, {"date": "2025-05-05", "close": 105.7, "volume": 7473486.0}, {"date": "2025-05-06", "close": 106.06, "volume": 13052950.0}, {"date": "2025-05-07", "close": 106.02, "volume": 5926287.0}, {"date": "2025-05-08", "close": 109.22, "volume": 5469557.0}, {"date": "2025-05-09", "close": 107.88, "volume": 3603893.0}, {"date": "2025-05-12", "close": 113.42, "volume": 4174720.0}, {"date": "2025-05-13", "close": 117.31, "volume": 6364383.0}, {"date": "2025-05-14", "close": 119.09, "volume": 6332122.0}, {"date": "2025-05-15", "close": 117.14, "volume": 4196849.0}, {"date": "2025-05-16", "close": 117.67, "volume": 3143153.0}, {"date": "2025-05-19", "close": 116.46, "volume": 4864820.0}, {"date": "2025-05-20", "close": 116.29, "volume": 2995534.0}, {"date": "2025-05-21", "close": 113.69, "volume": 3701950.0}, {"date": "2025-05-22", "close": 115.67, "volume": 3671877.0}, {"date": "2025-05-23", "close": 114.46, "volume": 2888753.0}, {"date": "2025-05-27", "close": 117.6, "volume": 3317831.0}, {"date": "2025-05-28", "close": 116.3, "volume": 2518560.0}, {"date": "2025-05-29", "close": 117.0, "volume": 3556179.0}, {"date": "2025-05-30", "close": 117.88, "volume": 7310515.0}, {"date": "2025-06-02", "close": 117.74, "volume": 4103660.0}, {"date": "2025-06-03", "close": 118.66, "volume": 3884777.0}, {"date": "2025-06-04", "close": 119.7, "volume": 6012245.0}, {"date": "2025-06-05", "close": 121.75, "volume": 5307804.0}, {"date": "2025-06-06", "close": 122.16, "volume": 4539401.0}, {"date": "2025-06-09", "close": 121.17, "volume": 4810659.0}, {"date": "2025-06-10", "close": 119.91, "volume": 5769364.0}, {"date": "2025-06-11", "close": 118.63, "volume": 3480810.0}, {"date": "2025-06-12", "close": 122.68, "volume": 4963517.0}, {"date": "2025-06-13", "close": 120.45, "volume": 4029365.0}, {"date": "2025-06-16", "close": 121.93, "volume": 3304895.0}, {"date": "2025-06-17", "close": 124.84, "volume": 5518412.0}, {"date": "2025-06-18", "close": 130.04, "volume": 7582447.0}, {"date": "2025-06-20", "close": 127.5, "volume": 5224301.0}, {"date": "2025-06-23", "close": 129.52, "volume": 4531498.0}, {"date": "2025-06-24", "close": 130.83, "volume": 3000083.0}, {"date": "2025-06-25", "close": 130.24, "volume": 3782811.0}, {"date": "2025-06-26", "close": 131.12, "volume": 3884841.0}, {"date": "2025-06-27", "close": 132.08, "volume": 4557102.0}, {"date": "2025-06-30", "close": 134.33, "volume": 3615046.0}, {"date": "2025-07-01", "close": 132.33, "volume": 4164023.0}, {"date": "2025-07-02", "close": 135.01, "volume": 4959225.0}, {"date": "2025-07-03", "close": 155.15, "volume": 29996670.0}, {"date": "2025-07-07", "close": 152.41, "volume": 16225050.0}, {"date": "2025-07-08", "close": 145.94, "volume": 86386000.0}, {"date": "2025-07-09", "close": 142.75, "volume": 9054559.0}, {"date": "2025-07-10", "close": 137.49, "volume": 9708792.0}, {"date": "2025-07-11", "close": 137.37, "volume": 6324160.0}, {"date": "2025-07-14", "close": 138.8, "volume": 6486645.0}, {"date": "2025-07-15", "close": 140.56, "volume": 4952150.0}, {"date": "2025-07-16", "close": 139.36, "volume": 4045976.0}, {"date": "2025-07-17", "close": 143.15, "volume": 5309842.0}, {"date": "2025-07-18", "close": 145.02, "volume": 3609942.0}, {"date": "2025-07-21", "close": 145.27, "volume": 3683654.0}, {"date": "2025-07-22", "close": 144.89, "volume": 3694000.0}, {"date": "2025-07-23", "close": 144.0, "volume": 3448476.0}, {"date": "2025-07-24", "close": 146.56, "volume": 2931865.0}, {"date": "2025-07-25", "close": 149.84, "volume": 4924632.0}, {"date": "2025-07-28", "close": 150.77, "volume": 2648570.0}, {"date": "2025-07-29", "close": 150.27, "volume": 2875757.0}, {"date": "2025-07-30", "close": 148.88, "volume": 3940295.0}, {"date": "2025-07-31", "close": 139.98, "volume": 10859480.0}, {"date": "2025-08-01", "close": 135.6, "volume": 6067304.0}, {"date": "2025-08-04", "close": 139.13, "volume": 3501097.0}, {"date": "2025-08-05", "close": 132.94, "volume": 5551421.0}, {"date": "2025-08-06", "close": 136.96, "volume": 7405476.0}, {"date": "2025-08-07", "close": 136.38, "volume": 16640890.0}, {"date": "2025-08-08", "close": 130.91, "volume": 10874940.0}, {"date": "2025-08-11", "close": 128.83, "volume": 8536126.0}, {"date": "2025-08-12", "close": 128.96, "volume": 6845384.0}, {"date": "2025-08-13", "close": 128.71, "volume": 4753794.0}, {"date": "2025-08-14", "close": 124.52, "volume": 6438879.0}, {"date": "2025-08-15", "close": 127.25, "volume": 4566543.0}, {"date": "2025-08-18", "close": 129.07, "volume": 2625436.0}, {"date": "2025-08-19", "close": 128.99, "volume": 4477097.0}, {"date": "2025-08-20", "close": 128.46, "volume": 3915006.0}, {"date": "2025-08-21", "close": 129.15, "volume": 2965103.0}, {"date": "2025-08-22", "close": 131.22, "volume": 3826927.0}, {"date": "2025-08-25", "close": 128.38, "volume": 2621774.0}, {"date": "2025-08-26", "close": 126.31, "volume": 5024351.0}, {"date": "2025-08-27", "close": 131.73, "volume": 6071213.0}, {"date": "2025-08-28", "close": 140.96, "volume": 9304193.0}, {"date": "2025-08-29", "close": 136.68, "volume": 5105401.0}, {"date": "2025-09-02", "close": 134.69, "volume": 4848434.0}, {"date": "2025-09-03", "close": 132.6, "volume": 3718994.0}, {"date": "2025-09-04", "close": 131.78, "volume": 2955513.0}, {"date": "2025-09-05", "close": 136.08, "volume": 4851082.0}, {"date": "2025-09-08", "close": 136.44, "volume": 4757570.0}, {"date": "2025-09-09", "close": 140.46, "volume": 4493160.0}, {"date": "2025-09-10", "close": 139.13, "volume": 4859391.0}, {"date": "2025-09-11", "close": 139.15, "volume": 2819248.0}, {"date": "2025-09-12", "close": 136.5, "volume": 3034125.0}, {"date": "2025-09-15", "close": 138.65, "volume": 4719334.0}, {"date": "2025-09-16", "close": 134.59, "volume": 5104067.0}, {"date": "2025-09-17", "close": 134.23, "volume": 3558493.0}, {"date": "2025-09-18", "close": 136.81, "volume": 3718499.0}, {"date": "2025-09-19", "close": 138.82, "volume": 10124440.0}, {"date": "2025-09-22", "close": 138.35, "volume": 3740605.0}, {"date": "2025-09-23", "close": 137.49, "volume": 3857910.0}, {"date": "2025-09-24", "close": 136.57, "volume": 2806461.0}, {"date": "2025-09-25", "close": 136.6, "volume": 2171837.0}, {"date": "2025-09-26", "close": 139.07, "volume": 2755501.0}, {"date": "2025-09-29", "close": 145.26, "volume": 4559416.0}, {"date": "2025-09-30", "close": 142.4, "volume": 4305182.0}, {"date": "2025-10-01", "close": 152.7, "volume": 8079467.0}, {"date": "2025-10-02", "close": 151.57, "volume": 4948348.0}, {"date": "2025-10-03", "close": 151.82, "volume": 5141646.0}, {"date": "2025-10-06", "close": 157.36, "volume": 4732285.0}, {"date": "2025-10-07", "close": 154.52, "volume": 3375659.0}, {"date": "2025-10-08", "close": 164.12, "volume": 7521930.0}, {"date": "2025-10-09", "close": 164.07, "volume": 3396127.0}, {"date": "2025-10-10", "close": 158.74, "volume": 4062281.0}, {"date": "2025-10-13", "close": 164.2, "volume": 2941389.0}, {"date": "2025-10-14", "close": 160.88, "volume": 2936653.0}, {"date": "2025-10-15", "close": 160.02, "volume": 3024847.0}, {"date": "2025-10-16", "close": 151.17, "volume": 5323640.0}, {"date": "2025-10-17", "close": 152.87, "volume": 4224271.0}, {"date": "2025-10-20", "close": 156.295, "volume": 2559220.0}, {"date": "2025-10-21", "close": 156.25, "volume": 2105524.0}, {"date": "2025-10-22", "close": 154.21, "volume": 2471021.0}, {"date": "2025-10-23", "close": 156.59, "volume": 2166910.0}, {"date": "2025-10-24", "close": 156.47, "volume": 2437805.0}, {"date": "2025-10-27", "close": 157.62, "volume": 2452909.0}, {"date": "2025-10-28", "close": 157.27, "volume": 1855760.0}, {"date": "2025-10-29", "close": 156.0, "volume": 4308601.0}, {"date": "2025-10-30", "close": 157.07, "volume": 2530638.0}, {"date": "2025-10-31", "close": 162.81, "volume": 4038328.0}, {"date": "2025-11-03", "close": 162.08, "volume": 4311383.0}, {"date": "2025-11-04", "close": 157.51, "volume": 3815035.0}, {"date": "2025-11-05", "close": 154.98, "volume": 5345383.0}, {"date": "2025-11-06", "close": 190.82, "volume": 21307230.0}, {"date": "2025-11-07", "close": 191.24, "volume": 9288212.0}, {"date": "2025-11-10", "close": 199.72, "volume": 6579958.0}, {"date": "2025-11-11", "close": 197.86, "volume": 5251718.0}, {"date": "2025-11-12", "close": 190.89, "volume": 4670669.0}, {"date": "2025-11-13", "close": 185.97, "volume": 4452231.0}, {"date": "2025-11-14", "close": 185.01, "volume": 3850364.0}, {"date": "2025-11-17", "close": 180.26, "volume": 3974777.0}, {"date": "2025-11-18", "close": 176.46, "volume": 3600199.0}, {"date": "2025-11-19", "close": 176.31, "volume": 3564817.0}, {"date": "2025-11-20", "close": 159.57, "volume": 8715517.0}, {"date": "2025-11-21", "close": 157.55, "volume": 6127574.0}, {"date": "2025-11-24", "close": 158.44, "volume": 6818017.0}, {"date": "2025-11-25", "close": 158.99, "volume": 3318951.0}, {"date": "2025-11-26", "close": 158.4, "volume": 3458716.0}, {"date": "2025-11-28", "close": 160.01, "volume": 2471901.0}, {"date": "2025-12-01", "close": 157.9, "volume": 3577203.0}, {"date": "2025-12-02", "close": 156.48, "volume": 5757655.0}, {"date": "2025-12-03", "close": 155.83, "volume": 3728869.0}, {"date": "2025-12-04", "close": 153.0, "volume": 3657934.0}, {"date": "2025-12-05", "close": 151.41, "volume": 6441190.0}, {"date": "2025-12-08", "close": 154.28, "volume": 3896527.0}, {"date": "2025-12-09", "close": 152.57, "volume": 2824634.0}, {"date": "2025-12-10", "close": 151.2, "volume": 2281631.0}, {"date": "2025-12-11", "close": 149.9, "volume": 2692424.0}, {"date": "2025-12-12", "close": 146.0, "volume": 3725192.0}, {"date": "2025-12-15", "close": 142.05, "volume": 3823887.0}, {"date": "2025-12-16", "close": 140.05, "volume": 4047325.0}, {"date": "2025-12-17", "close": 136.71, "volume": 3790028.0}, {"date": "2025-12-18", "close": 138.29, "volume": 4380209.0}, {"date": "2025-12-19", "close": 140.39, "volume": 6302943.0}, {"date": "2025-12-22", "close": 141.84, "volume": 3048952.0}, {"date": "2025-12-23", "close": 141.23, "volume": 3084826.0}, {"date": "2025-12-24", "close": 138.04, "volume": 2005435.0}, {"date": "2025-12-26", "close": 138.315, "volume": 1256385.0}, {"date": "2025-12-29", "close": 137.94, "volume": 2095981.0}, {"date": "2025-12-30", "close": 137.48, "volume": 1614951.0}, {"date": "2025-12-31", "close": 135.99, "volume": 1603928.0}, {"date": "2026-01-02", "close": 133.77, "volume": 2566127.0}, {"date": "2026-01-05", "close": 133.64, "volume": 3828397.0}, {"date": "2026-01-06", "close": 137.1, "volume": 3630977.0}, {"date": "2026-01-07", "close": 141.445, "volume": 5865004.0}, {"date": "2026-01-08", "close": 130.68, "volume": 5476888.0}, {"date": "2026-01-09", "close": 125.49, "volume": 7057743.0}, {"date": "2026-01-12", "close": 126.57, "volume": 6778852.0}, {"date": "2026-01-13", "close": 125.5, "volume": 5210049.0}, {"date": "2026-01-14", "close": 122.41, "volume": 4841298.0}, {"date": "2026-01-15", "close": 120.86, "volume": 6196453.0}, {"date": "2026-01-16", "close": 119.02, "volume": 5871273.0}, {"date": "2026-01-20", "close": 117.0, "volume": 4929236.0}, {"date": "2026-01-21", "close": 123.46, "volume": 9731790.0}, {"date": "2026-01-22", "close": 131.25, "volume": 9645810.0}, {"date": "2026-01-23", "close": 130.13, "volume": 4073311.0}, {"date": "2026-01-26", "close": 136.64, "volume": 5395475.0}, {"date": "2026-01-27", "close": 138.21, "volume": 5931767.0}, {"date": "2026-01-28", "close": 140.56, "volume": 6364099.0}, {"date": "2026-01-29", "close": 128.18, "volume": 9773916.0}, {"date": "2026-01-30", "close": 129.32, "volume": 5338864.0}, {"date": "2026-02-02", "close": 129.05, "volume": 4691253.0}, {"date": "2026-02-03", "close": 119.66, "volume": 7743256.0}, {"date": "2026-02-04", "close": 115.71, "volume": 6621441.0}, {"date": "2026-02-05", "close": 106.73, "volume": 6563780.0}, {"date": "2026-02-06", "close": 111.69, "volume": 7125901.0}, {"date": "2026-02-09", "close": 114.01, "volume": 10282930.0}, {"date": "2026-02-10", "close": 129.67, "volume": 18828220.0}, {"date": "2026-02-11", "close": 127.33, "volume": 8463266.0}, {"date": "2026-02-12", "close": 126.13, "volume": 6416946.0}, {"date": "2026-02-13", "close": 125.2, "volume": 6395135.0}, {"date": "2026-02-17", "close": 122.56, "volume": 5108456.0}, {"date": "2026-02-18", "close": 121.78, "volume": 7061593.0}, {"date": "2026-02-19", "close": 120.6, "volume": 3703477.0}, {"date": "2026-02-20", "close": 115.66, "volume": 4549091.0}, {"date": "2026-02-23", "close": 102.615, "volume": 11431170.0}, {"date": "2026-02-24", "close": 104.43, "volume": 7572782.0}, {"date": "2026-02-25", "close": 110.33, "volume": 6218657.0}, {"date": "2026-02-26", "close": 116.46, "volume": 7108038.0}, {"date": "2026-02-27", "close": 111.96, "volume": 4953906.0}, {"date": "2026-03-02", "close": 111.11, "volume": 7206984.0}, {"date": "2026-03-03", "close": 111.77, "volume": 5269901.0}, {"date": "2026-03-04", "close": 118.33, "volume": 5190058.0}, {"date": "2026-03-05", "close": 122.36, "volume": 4620838.0}, {"date": "2026-03-06", "close": 125.75, "volume": 4045949.0}, {"date": "2026-03-09", "close": 128.56, "volume": 4764164.0}, {"date": "2026-03-10", "close": 123.08, "volume": 4011349.0}, {"date": "2026-03-11", "close": 127.49, "volume": 3486154.0}, {"date": "2026-03-12", "close": 127.16, "volume": 3628524.0}, {"date": "2026-03-13", "close": 124.52, "volume": 3993044.0}, {"date": "2026-03-16", "close": 126.57, "volume": 3683162.0}, {"date": "2026-03-17", "close": 128.87, "volume": 2933414.0}, {"date": "2026-03-18", "close": 131.26, "volume": 3454290.0}, {"date": "2026-03-19", "close": 129.94, "volume": 4034354.0}, {"date": "2026-03-20", "close": 125.08, "volume": 10459720.0}, {"date": "2026-03-23", "close": 129.23, "volume": 3549725.0}, {"date": "2026-03-24", "close": 122.57, "volume": 4005758.0}, {"date": "2026-03-25", "close": 123.29, "volume": 3565517.0}, {"date": "2026-03-26", "close": 124.3, "volume": 3443903.0}, {"date": "2026-03-27", "close": 114.48, "volume": 6127462.0}, {"date": "2026-03-30", "close": 115.81, "volume": 5546987.0}, {"date": "2026-03-31", "close": 118.05, "volume": 3745826.0}, {"date": "2026-04-01", "close": 118.67, "volume": 3600259.0}, {"date": "2026-04-02", "close": 120.36, "volume": 3318028.0}, {"date": "2026-04-06", "close": 116.5, "volume": 3414531.0}, {"date": "2026-04-07", "close": 116.54, "volume": 3881757.0}, {"date": "2026-04-08", "close": 116.5, "volume": 3861596.0}, {"date": "2026-04-09", "close": 108.98, "volume": 6315218.0}, {"date": "2026-04-10", "close": 105.37, "volume": 7718706.0}, {"date": "2026-04-13", "close": 110.08, "volume": 4502444.0}, {"date": "2026-04-14", "close": 110.57, "volume": 4158084.0}, {"date": "2026-04-15", "close": 121.06, "volume": 5483037.0}, {"date": "2026-04-16", "close": 123.47, "volume": 6308218.0}, {"date": "2026-04-17", "close": 126.61, "volume": 4050572.0}, {"date": "2026-04-20", "close": 129.74, "volume": 3920953.0}, {"date": "2026-04-21", "close": 129.29, "volume": 4722787.0}, {"date": "2026-04-22", "close": 132.14, "volume": 4649369.0}, {"date": "2026-04-23", "close": 127.86, "volume": 6160308.0}, {"date": "2026-04-24", "close": 129.48, "volume": 3195597.0}, {"date": "2026-04-27", "close": 132.66, "volume": 3687870.0}, {"date": "2026-04-28", "close": 131.55, "volume": 3296119.0}, {"date": "2026-04-29", "close": 133.98, "volume": 3487967.0}, {"date": "2026-04-30", "close": 132.19, "volume": 7160485.0}, {"date": "2026-05-01", "close": 140.53, "volume": 6247779.0}, {"date": "2026-05-04", "close": 146.69, "volume": 6723820.0}, {"date": "2026-05-05", "close": 145.73, "volume": 5431258.0}, {"date": "2026-05-06", "close": 143.71, "volume": 8223989.0}, {"date": "2026-05-07", "close": 188.73, "volume": 25969980.0}, {"date": "2026-05-08", "close": 200.16, "volume": 12042620.0}, {"date": "2026-05-11", "close": 202.32, "volume": 7740097.0}, {"date": "2026-05-12", "close": 199.94, "volume": 4803595.0}, {"date": "2026-05-13", "close": 205.31, "volume": 4578257.0}, {"date": "2026-05-14", "close": 202.84, "volume": 4939931.0}, {"date": "2026-05-15", "close": 207.98, "volume": 5492986.0}, {"date": "2026-05-18", "close": 208.82, "volume": 5553132.0}, {"date": "2026-05-19", "close": 215.15, "volume": 7169226.0}, {"date": "2026-05-20", "close": 212.24, "volume": 5274450.0}, {"date": "2026-05-21", "close": 218.04, "volume": 4179198.0}, {"date": "2026-05-22", "close": 222.32, "volume": 4871732.0}, {"date": "2026-05-26", "close": 223.65, "volume": 3634904.0}, {"date": "2026-05-27", "close": 221.81, "volume": 4577453.0}, {"date": "2026-05-28", "close": 225.24, "volume": 5956149.0}, {"date": "2026-05-29", "close": 247.35, "volume": 9422411.0}, {"date": "2026-06-01", "close": 277.49, "volume": 11190990.0}, {"date": "2026-06-02", "close": 269.13, "volume": 9011161.0}, {"date": "2026-06-03", "close": 250.33, "volume": 8862586.0}, {"date": "2026-06-04", "close": 243.6, "volume": 6976855.0}, {"date": "2026-06-05", "close": 234.11, "volume": 6792767.0}, {"date": "2026-06-08", "close": 231.68, "volume": 5632682.0}, {"date": "2026-06-09", "close": 227.34, "volume": 4519261.0}, {"date": "2026-06-10", "close": 227.63, "volume": 3525235.0}, {"date": "2026-06-11", "close": 234.24, "volume": 5042000.0}, {"date": "2026-06-12", "close": 229.9, "volume": 5756728.0}, {"date": "2026-06-15", "close": 233.09, "volume": 5812796.0}, {"date": "2026-06-16", "close": 231.11, "volume": 4190742.0}, {"date": "2026-06-17", "close": 226.63, "volume": 3539127.0}, {"date": "2026-06-18", "close": 223.0, "volume": 8482324.0}, {"date": "2026-06-22", "close": 221.37, "volume": 4290862.0}, {"date": "2026-06-23", "close": 220.57, "volume": 3280491.0}, {"date": "2026-06-24", "close": 222.65, "volume": 2203962.0}, {"date": "2026-06-25", "close": 220.94, "volume": 2838706.0}, {"date": "2026-06-26", "close": 239.77, "volume": 9628005.0}, {"date": "2026-06-29", "close": 248.57, "volume": 5300276.0}, {"date": "2026-06-30", "close": 260.36, "volume": 5520079.0}, {"date": "2026-07-01", "close": 264.48, "volume": 3590659.0}, {"date": "2026-07-02", "close": 260.36, "volume": 3037621.0}, {"date": "2026-07-06", "close": 255.37, "volume": 4756629.0}, {"date": "2026-07-07", "close": 256.81, "volume": 5367402.0}, {"date": "2026-07-08", "close": 261.09, "volume": 3467045.0}, {"date": "2026-07-09", "close": 269.0, "volume": 6237998.0}, {"date": "2026-07-10", "close": 257.54, "volume": 5136099.0}, {"date": "2026-07-13", "close": 260.24, "volume": 4213520.0}, {"date": "2026-07-14", "close": 270.73, "volume": 4101022.0}, {"date": "2026-07-15", "close": 264.46, "volume": 3229082.0}, {"date": "2026-07-16", "close": 262.32, "volume": 3167269.0}, {"date": "2026-07-17", "close": 258.69, "volume": 3508997.0}, {"date": "2026-07-20", "close": 263.2, "volume": 3285538.0}, {"date": "2026-07-21", "close": 254.79, "volume": 4505748.0}, {"date": "2026-07-22", "close": 245.77, "volume": 3873601.0}, {"date": "2026-07-23", "close": 244.39, "volume": 2447269.0}, {"date": "2026-07-24", "close": 246.86, "volume": 2628029.0}, {"date": "2026-07-27", "close": 251.86, "volume": 3209719.0}, {"date": "2026-07-28", "close": 250.88, "volume": 4053431.0}, {"date": "2026-07-29", "close": 264.2, "volume": 6621247.0}, {"date": "2026-07-30", "close": 268.56, "volume": 4427151.0}, {"date": "2026-07-31", "close": 267.97, "volume": 5273364.0}, {"date": "2026-08-03", "close": 273.6, "volume": 5081977.0}, {"date": "2026-08-04", "close": 288.15, "volume": 4826512.0}, {"date": "2026-08-05", "close": 283.17, "volume": 5658057.0}, {"date": "2026-08-06", "close": 229.29, "volume": 15031080.0}, {"date": "2026-08-07", "close": 233.93, "volume": 8541350.0}], "refreshing": true}