{"ticker": "PDD", "overview": {"cik": "1737806", "ticker": "PDD", "name": "PDD Holdings Inc.", "industry": "Services-Business Services, NEC", "country": "Spain", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105483", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104422", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100534", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099679", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089995", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080480", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080479", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067186", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050727", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038207", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038202", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000126", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034813", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031576", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031572", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031570", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031568", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031566", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031565", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031562", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031561", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031559", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031557", "price_sensitive": false}]}, "description": "PDD Holdings Inc. trades as PDD on the NASDAQ and is registered in Spain, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 9 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $140.15K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 140151.0, "net": -140151.0, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "PDD", "has_prices": true, "as_of": "2026-08-07", "last": 91.76, "prev_close": 90.85, "change": 0.9100000000000108, "change_pct": 0.010016510731975905, "session_volume": 3747908.0, "vwap_5": 90.86998824892571, "vwap_20": 86.5793246332434, "vwap_60": 85.31568540603034, "vwap_250": 107.48044075524278, "high_52w": 138.13, "low_52w": 73.3, "avg_volume_20": 6274778.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-105483", "src": "INSIDERS", "ticker": "PDD", "cik": "1737806", "company": "PDD Holdings Inc.", "company_raw": "PDD Holdings Inc.", "who": "Anthony Ping Leung Kam", "who_key": "Kam Anthony Ping Leung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140151.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Spain", "headline": "A director trims PDD: $140K", "source_url": "https://www.sec.gov/Archives/edgar/data/1993262/000110465926105483/0001104659-26-105483-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001104659-26-104422", "src": "INSIDERS", "ticker": "PDD", "cik": "1737806", "company": "PDD Holdings Inc.", "company_raw": "PDD Holdings Inc.", "who": "Anthony Ping Leung Kam", "who_key": "Kam Anthony Ping Leung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Spain", "headline": "Director files routine paperwork on PDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993262/000110465926104422/0001104659-26-104422-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001104659-26-089995", "src": "INSIDERS", "ticker": "PDD", "cik": "1737806", "company": "PDD Holdings Inc.", "company_raw": "PDD Holdings Inc.", "who": "George Yong-Boon Yeo", "who_key": "Yeo George Yong-Boon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Spain", "headline": "Director files routine paperwork on PDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116877/000110465926089995/0001104659-26-089995-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "HOUSE-2025-20033446-T322", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "b 401K > Schwab 893\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain dumps PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T320", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "okerage Account 924\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain dumps PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T321", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "okerage Account 924\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T480", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "okerage Account 924\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683442}, {"id": "HOUSE-2025-20030891-T482", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "okerage Account 924\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "Capitol Hill trade: Hon. Lisa McClain dumps PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735282}, {"id": "HOUSE-2025-20030891-T481", "src": "CONGRESS", "ticker": "PDD", "cik": "", "company": "PDD Holdings Inc.", "company_raw": "okerage Account 924\nSP PDD Holdings Inc. - American\nDepositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up PDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736722}], "recent_buys": [], "institutional": [], "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": "PDD Holdings Inc. - American Depositary Shares", "new_value": "PDD Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737806", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737806", "applied": 1, "detected_at": "2026-10-26T18:53:35.298074"}]}, "key_people": [{"who": "Anthony Ping Leung Kam", "who_key": "Kam Anthony Ping Leung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 140151.0, "net": -140151.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140151.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1993262/000110465926105483/0001104659-26-105483-index.htm"}], "latest": {"action": "SELL", "amount": 140151.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1993262/000110465926105483/0001104659-26-105483-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-09-03", "net": -140151.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105483", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104422", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100534", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001104659-26-099679", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089995", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080480", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080479", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067186", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050727", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038207", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038202", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001973379-26-000126", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034813", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031576", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031572", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031570", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031568", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031566", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031565", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031562", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031561", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031559", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031557", "price_sensitive": false}], "performance": {"ticker": "PDD", "has_prices": true, "summary": {"n": 3, "avg": -0.1831825820924234, "win_rate": 0.0, "best": -0.09702814406612871, "worst": -0.325343724726123, "as_of": "2026-08-07"}, "buys": [{"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": 136.01, "return": -0.325343724726123}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 105.13, "return": -0.12717587748501846}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 101.62, "return": -0.09702814406612871}]}, "price_series": [{"date": "2018-07-26", "close": 26.7, "volume": 43110670.0}, {"date": "2018-07-27", "close": 24.6, "volume": 19927940.0}, {"date": "2018-07-30", "close": 22.5, "volume": 13963620.0}, {"date": "2018-07-31", "close": 22.59, "volume": 13691110.0}, {"date": "2018-08-01", "close": 20.31, "volume": 19320460.0}, {"date": "2018-08-02", "close": 19.66, "volume": 9262514.0}, {"date": "2018-08-03", "close": 19.07, "volume": 6987577.0}, {"date": "2018-08-06", "close": 20.16, "volume": 8334203.0}, {"date": "2018-08-07", "close": 20.89, "volume": 7569463.0}, {"date": "2018-08-08", "close": 20.27, "volume": 3718492.0}, {"date": "2018-08-09", "close": 20.0, "volume": 4837081.0}, {"date": "2018-08-10", "close": 19.51, "volume": 2571027.0}, {"date": "2018-08-13", "close": 19.44, "volume": 2217750.0}, {"date": "2018-08-14", "close": 19.0, "volume": 8033781.0}, {"date": "2018-08-15", "close": 17.7, "volume": 11707410.0}, {"date": "2018-08-16", "close": 19.04, "volume": 5948262.0}, {"date": "2018-08-17", "close": 19.0, "volume": 2718437.0}, {"date": "2018-08-20", "close": 18.95, "volume": 3003443.0}, {"date": "2018-08-21", "close": 18.75, "volume": 3249623.0}, {"date": "2018-08-22", "close": 18.4, "volume": 4433079.0}, {"date": "2018-08-23", "close": 18.31, "volume": 6115542.0}, {"date": "2018-08-24", "close": 17.22, "volume": 7073401.0}, {"date": "2018-08-27", "close": 19.17, "volume": 5667767.0}, {"date": "2018-08-28", "close": 19.54, "volume": 4844399.0}, {"date": "2018-08-29", "close": 21.15, "volume": 5114251.0}, {"date": "2018-08-30", "close": 17.99, "volume": 9135414.0}, {"date": "2018-08-31", "close": 19.35, "volume": 10304510.0}, {"date": "2018-09-04", "close": 20.75, "volume": 10003920.0}, {"date": "2018-09-05", "close": 18.8, "volume": 7026790.0}, {"date": "2018-09-06", "close": 19.11, "volume": 3372762.0}, {"date": "2018-09-07", "close": 19.57, "volume": 4406878.0}, {"date": "2018-09-10", "close": 19.74, "volume": 2648759.0}, {"date": "2018-09-11", "close": 23.57, "volume": 10877850.0}, {"date": "2018-09-12", "close": 23.04, "volume": 8977643.0}, {"date": "2018-09-13", "close": 29.96, "volume": 17048270.0}, {"date": "2018-09-14", "close": 26.34, "volume": 16711690.0}, {"date": "2018-09-17", "close": 24.36, "volume": 7514116.0}, {"date": "2018-09-18", "close": 22.64, "volume": 6780334.0}, {"date": "2018-09-19", "close": 23.0, "volume": 4484988.0}, {"date": "2018-09-20", "close": 24.65, "volume": 5143196.0}, {"date": "2018-09-21", "close": 25.6, "volume": 6059736.0}, {"date": "2018-09-24", "close": 26.49, "volume": 4746052.0}, {"date": "2018-09-25", "close": 26.94, "volume": 4180612.0}, {"date": "2018-09-26", "close": 26.06, "volume": 4109791.0}, {"date": "2018-09-27", "close": 26.33, "volume": 3152380.0}, {"date": "2018-09-28", "close": 26.29, "volume": 2561831.0}, {"date": "2018-10-01", "close": 27.69, "volume": 4327278.0}, {"date": "2018-10-02", "close": 25.66, "volume": 3853735.0}, {"date": "2018-10-03", "close": 26.28, "volume": 2120793.0}, {"date": "2018-10-04", "close": 22.7, "volume": 6972692.0}, {"date": "2018-10-05", "close": 21.78, "volume": 10325830.0}, {"date": "2018-10-08", "close": 21.19, "volume": 4562055.0}, {"date": "2018-10-09", "close": 22.34, "volume": 4441886.0}, {"date": "2018-10-10", "close": 20.33, "volume": 6758750.0}, {"date": "2018-10-11", "close": 20.82, "volume": 8257307.0}, {"date": "2018-10-12", "close": 21.62, "volume": 3523201.0}, {"date": "2018-10-15", "close": 21.11, "volume": 2327686.0}, {"date": "2018-10-16", "close": 20.81, "volume": 4606646.0}, {"date": "2018-10-17", "close": 19.99, "volume": 4016286.0}, {"date": "2018-10-18", "close": 18.8, "volume": 5329925.0}, {"date": "2018-10-19", "close": 18.68, "volume": 5744701.0}, {"date": "2018-10-22", "close": 19.95, "volume": 7483980.0}, {"date": "2018-10-23", "close": 18.51, "volume": 9653692.0}, {"date": "2018-10-24", "close": 17.32, "volume": 5471465.0}, {"date": "2018-10-25", "close": 18.56, "volume": 4688088.0}, {"date": "2018-10-26", "close": 18.2, "volume": 5869029.0}, {"date": "2018-10-29", "close": 17.37, "volume": 4292274.0}, {"date": "2018-10-30", "close": 17.2, "volume": 4663302.0}, {"date": "2018-10-31", "close": 17.65, "volume": 5925348.0}, {"date": "2018-11-01", "close": 20.34, "volume": 15307550.0}, {"date": "2018-11-02", "close": 20.37, "volume": 8796396.0}, {"date": "2018-11-05", "close": 20.05, "volume": 3924630.0}, {"date": "2018-11-06", "close": 19.64, "volume": 3075497.0}, {"date": "2018-11-07", "close": 20.72, "volume": 4061819.0}, {"date": "2018-11-08", "close": 19.28, "volume": 3451376.0}, {"date": "2018-11-09", "close": 18.31, "volume": 4938453.0}, {"date": "2018-11-12", "close": 17.22, "volume": 5875988.0}, {"date": "2018-11-13", "close": 17.15, "volume": 7532543.0}, {"date": "2018-11-14", "close": 19.15, "volume": 24700070.0}, {"date": "2018-11-15", "close": 20.38, "volume": 8204744.0}, {"date": "2018-11-16", "close": 20.83, "volume": 6842055.0}, {"date": "2018-11-19", "close": 19.84, "volume": 7185661.0}, {"date": "2018-11-20", "close": 23.14, "volume": 21290390.0}, {"date": "2018-11-21", "close": 23.66, "volume": 7473213.0}, {"date": "2018-11-23", "close": 22.5, "volume": 3182627.0}, {"date": "2018-11-26", "close": 21.22, "volume": 4390912.0}, {"date": "2018-11-27", "close": 22.45, "volume": 5669850.0}, {"date": "2018-11-28", "close": 22.9, "volume": 3825100.0}, {"date": "2018-11-29", "close": 22.44, "volume": 3050565.0}, {"date": "2018-11-30", "close": 22.96, "volume": 4770163.0}, {"date": "2018-12-03", "close": 23.97, "volume": 6441475.0}, {"date": "2018-12-04", "close": 23.32, "volume": 3990030.0}, {"date": "2018-12-06", "close": 22.54, "volume": 3840022.0}, {"date": "2018-12-07", "close": 20.61, "volume": 5796176.0}, {"date": "2018-12-10", "close": 20.11, "volume": 4586634.0}, {"date": "2018-12-11", "close": 20.81, "volume": 2197314.0}, {"date": "2018-12-12", "close": 22.65, "volume": 4681538.0}, {"date": "2018-12-13", "close": 22.58, "volume": 3230908.0}, {"date": "2018-12-14", "close": 23.1, "volume": 5090269.0}, {"date": "2018-12-17", "close": 22.18, "volume": 2698788.0}, {"date": "2018-12-18", "close": 23.0, "volume": 2341039.0}, {"date": "2018-12-19", "close": 22.32, "volume": 2695596.0}, {"date": "2018-12-20", "close": 21.49, "volume": 3939617.0}, {"date": "2018-12-21", "close": 21.13, "volume": 4856267.0}, {"date": "2018-12-24", "close": 21.3, "volume": 1210715.0}, {"date": "2018-12-26", "close": 21.51, "volume": 2517071.0}, {"date": "2018-12-27", "close": 21.9, "volume": 1635032.0}, {"date": "2018-12-28", "close": 22.06, "volume": 1672335.0}, {"date": "2018-12-31", "close": 22.44, "volume": 1441078.0}, {"date": "2019-01-02", "close": 22.21, "volume": 2030890.0}, {"date": "2019-01-03", "close": 21.52, "volume": 2688924.0}, {"date": "2019-01-04", "close": 22.69, "volume": 5083272.0}, {"date": "2019-01-07", "close": 23.21, "volume": 3283962.0}, {"date": "2019-01-08", "close": 24.0, "volume": 3353114.0}, {"date": "2019-01-09", "close": 25.54, "volume": 7321385.0}, {"date": "2019-01-10", "close": 26.38, "volume": 4955672.0}, {"date": "2019-01-11", "close": 26.16, "volume": 2293019.0}, {"date": "2019-01-14", "close": 24.37, "volume": 5525165.0}, {"date": "2019-01-15", "close": 24.41, "volume": 6426478.0}, {"date": "2019-01-16", "close": 25.14, "volume": 3800625.0}, {"date": "2019-01-17", "close": 24.54, "volume": 3670627.0}, {"date": "2019-01-18", "close": 24.99, "volume": 5431447.0}, {"date": "2019-01-22", "close": 25.17, "volume": 8953431.0}, {"date": "2019-01-23", "close": 26.67, "volume": 6516763.0}, {"date": "2019-01-24", "close": 28.74, "volume": 8298929.0}, {"date": "2019-01-25", "close": 29.5, "volume": 5513230.0}, {"date": "2019-01-28", "close": 29.0, "volume": 3325307.0}, {"date": "2019-01-29", "close": 30.19, "volume": 5212570.0}, {"date": "2019-01-30", "close": 28.82, "volume": 6656632.0}, {"date": "2019-01-31", "close": 29.21, "volume": 3471113.0}, {"date": "2019-02-01", "close": 28.96, "volume": 4177898.0}, {"date": "2019-02-04", "close": 29.93, "volume": 2944297.0}, {"date": "2019-02-05", "close": 30.33, "volume": 3038684.0}, {"date": "2019-02-06", "close": 28.0, "volume": 9589474.0}, {"date": "2019-02-07", "close": 26.51, "volume": 8920120.0}, {"date": "2019-02-08", "close": 25.95, "volume": 32239080.0}, {"date": "2019-02-11", "close": 26.74, "volume": 13339650.0}, {"date": "2019-02-12", "close": 26.95, "volume": 8812229.0}, {"date": "2019-02-13", "close": 27.01, "volume": 7677093.0}, {"date": "2019-02-14", "close": 27.03, "volume": 3725296.0}, {"date": "2019-02-15", "close": 27.52, "volume": 5249916.0}, {"date": "2019-02-19", "close": 29.09, "volume": 8991434.0}, {"date": "2019-02-20", "close": 29.33, "volume": 7398558.0}, {"date": "2019-02-21", "close": 28.5, "volume": 5589661.0}, {"date": "2019-02-22", "close": 29.38, "volume": 6594183.0}, {"date": "2019-02-25", "close": 29.01, "volume": 10099070.0}, {"date": "2019-02-26", "close": 29.14, "volume": 6023578.0}, {"date": "2019-02-27", "close": 28.56, "volume": 5921759.0}, {"date": "2019-02-28", "close": 29.94, "volume": 27531250.0}, {"date": "2019-03-01", "close": 29.99, "volume": 6111956.0}, {"date": "2019-03-04", "close": 31.14, "volume": 8546130.0}, {"date": "2019-03-05", "close": 30.78, "volume": 4663980.0}, {"date": "2019-03-06", "close": 29.99, "volume": 5739029.0}, {"date": "2019-03-07", "close": 29.09, "volume": 5009672.0}, {"date": "2019-03-08", "close": 28.46, "volume": 4880777.0}, {"date": "2019-03-11", "close": 29.93, "volume": 8305145.0}, {"date": "2019-03-12", "close": 30.43, "volume": 10550520.0}, {"date": "2019-03-13", "close": 25.12, "volume": 56054570.0}, {"date": "2019-03-14", "close": 24.39, "volume": 15902130.0}, {"date": "2019-03-15", "close": 24.52, "volume": 14887620.0}, {"date": "2019-03-18", "close": 25.83, "volume": 13882060.0}, {"date": "2019-03-19", "close": 25.26, "volume": 12691760.0}, {"date": "2019-03-20", "close": 24.61, "volume": 10824190.0}, {"date": "2019-03-21", "close": 24.83, "volume": 5444418.0}, {"date": "2019-03-22", "close": 23.5, "volume": 10013090.0}, {"date": "2019-03-25", "close": 23.34, "volume": 5594082.0}, {"date": "2019-03-26", "close": 23.36, "volume": 4472030.0}, {"date": "2019-03-27", "close": 23.61, "volume": 5034381.0}, {"date": "2019-03-28", "close": 23.32, "volume": 5302991.0}, {"date": "2019-03-29", "close": 24.8, "volume": 10938410.0}, {"date": "2019-04-01", "close": 24.67, "volume": 7596000.0}, {"date": "2019-04-02", "close": 24.46, "volume": 4055707.0}, {"date": "2019-04-03", "close": 23.51, "volume": 12492300.0}, {"date": "2019-04-04", "close": 22.6, "volume": 14239600.0}, {"date": "2019-04-05", "close": 21.6, "volume": 19103550.0}, {"date": "2019-04-08", "close": 21.83, "volume": 10400900.0}, {"date": "2019-04-09", "close": 22.35, "volume": 5873440.0}, {"date": "2019-04-10", "close": 21.95, "volume": 7977993.0}, {"date": "2019-04-11", "close": 21.67, "volume": 3891309.0}, {"date": "2019-04-12", "close": 21.69, "volume": 7695987.0}, {"date": "2019-04-15", "close": 22.01, "volume": 6900478.0}, {"date": "2019-04-16", "close": 22.5, "volume": 7193278.0}, {"date": "2019-04-17", "close": 23.02, "volume": 5901677.0}, {"date": "2019-04-18", "close": 23.55, "volume": 5202940.0}, {"date": "2019-04-22", "close": 24.0, "volume": 4285839.0}, {"date": "2019-04-23", "close": 24.43, "volume": 5237949.0}, {"date": "2019-04-24", "close": 23.94, "volume": 6961170.0}, {"date": "2019-04-25", "close": 23.07, "volume": 7135312.0}, {"date": "2019-04-26", "close": 21.92, "volume": 13266900.0}, {"date": "2019-04-29", "close": 22.28, "volume": 3930912.0}, {"date": "2019-04-30", "close": 22.23, "volume": 4622206.0}, {"date": "2019-05-01", "close": 23.3, "volume": 7310560.0}, {"date": "2019-05-02", "close": 23.13, "volume": 4471925.0}, {"date": "2019-05-03", "close": 23.96, "volume": 4956936.0}, {"date": "2019-05-06", "close": 23.74, "volume": 6698425.0}, {"date": "2019-05-07", "close": 22.82, "volume": 5378229.0}, {"date": "2019-05-08", "close": 23.19, "volume": 5858813.0}, {"date": "2019-05-09", "close": 23.13, "volume": 6359694.0}, {"date": "2019-05-10", "close": 22.4, "volume": 7946087.0}, {"date": "2019-05-13", "close": 20.75, "volume": 13825990.0}, {"date": "2019-05-14", "close": 22.15, "volume": 8332534.0}, {"date": "2019-05-15", "close": 22.03, "volume": 6364588.0}, {"date": "2019-05-16", "close": 22.86, "volume": 9291021.0}, {"date": "2019-05-17", "close": 22.7, "volume": 10572600.0}, {"date": "2019-05-20", "close": 20.78, "volume": 26784900.0}, {"date": "2019-05-21", "close": 21.52, "volume": 8945169.0}, {"date": "2019-05-22", "close": 20.46, "volume": 10456430.0}, {"date": "2019-05-23", "close": 20.53, "volume": 8147184.0}, {"date": "2019-05-24", "close": 20.28, "volume": 3124165.0}, {"date": "2019-05-28", "close": 20.23, "volume": 7613559.0}, {"date": "2019-05-29", "close": 19.98, "volume": 5740291.0}, {"date": "2019-05-30", "close": 19.65, "volume": 4987497.0}, {"date": "2019-05-31", "close": 19.42, "volume": 4569825.0}, {"date": "2019-06-03", "close": 19.03, "volume": 6404796.0}, {"date": "2019-06-04", "close": 19.28, "volume": 6081140.0}, {"date": "2019-06-05", "close": 19.13, "volume": 3951560.0}, {"date": "2019-06-06", "close": 19.37, "volume": 4101353.0}, {"date": "2019-06-07", "close": 19.78, "volume": 3391691.0}, {"date": "2019-06-10", "close": 20.2, "volume": 4995147.0}, {"date": "2019-06-11", "close": 20.05, "volume": 4035524.0}, {"date": "2019-06-12", "close": 20.41, "volume": 4362748.0}, {"date": "2019-06-13", "close": 20.47, "volume": 4121757.0}, {"date": "2019-06-14", "close": 20.51, "volume": 2631230.0}, {"date": "2019-06-17", "close": 20.59, "volume": 2690282.0}, {"date": "2019-06-18", "close": 20.89, "volume": 7482878.0}, {"date": "2019-06-19", "close": 20.96, "volume": 4221184.0}, {"date": "2019-06-20", "close": 20.95, "volume": 6480781.0}, {"date": "2019-06-21", "close": 21.05, "volume": 6801075.0}, {"date": "2019-06-24", "close": 20.75, "volume": 3552327.0}, {"date": "2019-06-25", "close": 20.54, "volume": 4833312.0}, {"date": "2019-06-26", "close": 20.45, "volume": 6456712.0}, {"date": "2019-06-27", "close": 20.76, "volume": 4537544.0}, {"date": "2019-06-28", "close": 20.63, "volume": 3002421.0}, {"date": "2019-07-01", "close": 20.64, "volume": 7599563.0}, {"date": "2019-07-02", "close": 20.31, "volume": 6493908.0}, {"date": "2019-07-03", "close": 20.09, "volume": 3357592.0}, {"date": "2019-07-05", "close": 20.29, "volume": 4300868.0}, {"date": "2019-07-08", "close": 20.04, "volume": 6575886.0}, {"date": "2019-07-09", "close": 20.48, "volume": 4211617.0}, {"date": "2019-07-10", "close": 19.84, "volume": 9304921.0}, {"date": "2019-07-11", "close": 19.34, "volume": 7464466.0}, {"date": "2019-07-12", "close": 19.14, "volume": 4545323.0}, {"date": "2019-07-15", "close": 19.35, "volume": 4197934.0}, {"date": "2019-07-16", "close": 20.12, "volume": 9463665.0}, {"date": "2019-07-17", "close": 19.97, "volume": 4525366.0}, {"date": "2019-07-18", "close": 20.19, "volume": 4484211.0}, {"date": "2019-07-19", "close": 20.05, "volume": 4629291.0}, {"date": "2019-07-22", "close": 20.14, "volume": 3655041.0}, {"date": "2019-07-23", "close": 20.99, "volume": 6333508.0}, {"date": "2019-07-24", "close": 20.93, "volume": 2373091.0}, {"date": "2019-07-25", "close": 21.51, "volume": 5780460.0}, {"date": "2019-07-26", "close": 21.61, "volume": 4021982.0}, {"date": "2019-07-29", "close": 21.91, "volume": 3475465.0}, {"date": "2019-07-30", "close": 21.95, "volume": 3072654.0}, {"date": "2019-07-31", "close": 22.27, "volume": 6055718.0}, {"date": "2019-08-01", "close": 22.66, "volume": 11806050.0}, {"date": "2019-08-02", "close": 22.99, "volume": 8494534.0}, {"date": "2019-08-05", "close": 22.17, "volume": 6594143.0}, {"date": "2019-08-06", "close": 21.96, "volume": 4438468.0}, {"date": "2019-08-07", "close": 22.13, "volume": 4181559.0}, {"date": "2019-08-08", "close": 22.81, "volume": 4332481.0}, {"date": "2019-08-09", "close": 22.6, "volume": 5497002.0}, {"date": "2019-08-12", "close": 22.36, "volume": 5578039.0}, {"date": "2019-08-13", "close": 23.78, "volume": 7279089.0}, {"date": "2019-08-14", "close": 23.56, "volume": 4818693.0}, {"date": "2019-08-15", "close": 23.87, "volume": 4911419.0}, {"date": "2019-08-16", "close": 25.01, "volume": 7496148.0}, {"date": "2019-08-19", "close": 25.57, "volume": 7265341.0}, {"date": "2019-08-20", "close": 25.96, "volume": 10784340.0}, {"date": "2019-08-21", "close": 30.11, "volume": 42238410.0}, {"date": "2019-08-22", "close": 30.59, "volume": 20527850.0}, {"date": "2019-08-23", "close": 29.49, "volume": 11150580.0}, {"date": "2019-08-26", "close": 30.61, "volume": 8921197.0}, {"date": "2019-08-27", "close": 30.87, "volume": 7329734.0}, {"date": "2019-08-28", "close": 30.93, "volume": 9671792.0}, {"date": "2019-08-29", "close": 33.61, "volume": 15964580.0}, {"date": "2019-08-30", "close": 32.77, "volume": 8084712.0}, {"date": "2019-09-03", "close": 33.25, "volume": 7293116.0}, {"date": "2019-09-04", "close": 34.0, "volume": 6748999.0}, {"date": "2019-09-05", "close": 34.87, "volume": 4860269.0}, {"date": "2019-09-06", "close": 34.98, "volume": 7478209.0}, {"date": "2019-09-09", "close": 34.98, "volume": 5788327.0}, {"date": "2019-09-10", "close": 34.85, "volume": 5620383.0}, {"date": "2019-09-11", "close": 36.67, "volume": 6534204.0}, {"date": "2019-09-12", "close": 36.16, "volume": 6520453.0}, {"date": "2019-09-13", "close": 35.9, "volume": 4994110.0}, {"date": "2019-09-16", "close": 34.73, "volume": 7215282.0}, {"date": "2019-09-17", "close": 35.43, "volume": 5927940.0}, {"date": "2019-09-18", "close": 34.37, "volume": 6987467.0}, {"date": "2019-09-19", "close": 34.62, "volume": 5109777.0}, {"date": "2019-09-20", "close": 34.08, "volume": 6618207.0}, {"date": "2019-09-23", "close": 33.82, "volume": 5839989.0}, {"date": "2019-09-24", "close": 30.99, "volume": 21279070.0}, {"date": "2019-09-25", "close": 32.25, "volume": 15434710.0}, {"date": "2019-09-26", "close": 32.65, "volume": 6859553.0}, {"date": "2019-09-27", "close": 31.28, "volume": 15985080.0}, {"date": "2019-09-30", "close": 32.22, "volume": 6584660.0}, {"date": "2019-10-01", "close": 32.75, "volume": 4403263.0}, {"date": "2019-10-02", "close": 32.59, "volume": 5002866.0}, {"date": "2019-10-03", "close": 32.95, "volume": 2985464.0}, {"date": "2019-10-04", "close": 33.35, "volume": 3457284.0}, {"date": "2019-10-07", "close": 31.67, "volume": 7228267.0}, {"date": "2019-10-08", "close": 31.25, "volume": 4794285.0}, {"date": "2019-10-09", "close": 31.78, "volume": 3270856.0}, {"date": "2019-10-10", "close": 31.94, "volume": 3030298.0}, {"date": "2019-10-11", "close": 32.86, "volume": 5383090.0}, {"date": "2019-10-14", "close": 32.84, "volume": 2815916.0}, {"date": "2019-10-15", "close": 33.94, "volume": 5961455.0}, {"date": "2019-10-16", "close": 33.74, "volume": 2964963.0}, {"date": "2019-10-17", "close": 34.2, "volume": 3638869.0}, {"date": "2019-10-18", "close": 33.38, "volume": 4600649.0}, {"date": "2019-10-21", "close": 34.0, "volume": 3527931.0}, {"date": "2019-10-22", "close": 34.37, "volume": 5342479.0}, {"date": "2019-10-23", "close": 35.5, "volume": 4913817.0}, {"date": "2019-10-24", "close": 39.96, "volume": 17608500.0}, {"date": "2019-10-25", "close": 40.84, "volume": 13138280.0}, {"date": "2019-10-28", "close": 42.58, "volume": 7177179.0}, {"date": "2019-10-29", "close": 40.5, "volume": 7195993.0}, {"date": "2019-10-30", "close": 40.88, "volume": 4975231.0}, {"date": "2019-10-31", "close": 40.88, "volume": 5855985.0}, {"date": "2019-11-01", "close": 41.49, "volume": 5673820.0}, {"date": "2019-11-04", "close": 42.53, "volume": 6707081.0}, {"date": "2019-11-05", "close": 43.53, "volume": 7066218.0}, {"date": "2019-11-06", "close": 43.49, "volume": 6516067.0}, {"date": "2019-11-07", "close": 43.31, "volume": 4819812.0}, {"date": "2019-11-08", "close": 43.23, "volume": 4520221.0}, {"date": "2019-11-11", "close": 41.92, "volume": 6269796.0}, {"date": "2019-11-12", "close": 41.57, "volume": 4074535.0}, {"date": "2019-11-13", "close": 41.69, "volume": 4252182.0}, {"date": "2019-11-14", "close": 41.32, "volume": 4478373.0}, {"date": "2019-11-15", "close": 42.76, "volume": 6443359.0}, {"date": "2019-11-18", "close": 41.51, "volume": 8176695.0}, {"date": "2019-11-19", "close": 40.72, "volume": 9542658.0}, {"date": "2019-11-20", "close": 31.4, "volume": 53943750.0}, {"date": "2019-11-21", "close": 31.58, "volume": 15973820.0}, {"date": "2019-11-22", "close": 33.99, "volume": 18979300.0}, {"date": "2019-11-25", "close": 36.52, "volume": 19080960.0}, {"date": "2019-11-26", "close": 36.98, "volume": 10320410.0}, {"date": "2019-11-27", "close": 35.86, "volume": 7359390.0}, {"date": "2019-11-29", "close": 35.95, "volume": 3424693.0}, {"date": "2019-12-02", "close": 36.04, "volume": 4865178.0}, {"date": "2019-12-03", "close": 36.17, "volume": 4410138.0}, {"date": "2019-12-04", "close": 35.85, "volume": 5784923.0}, {"date": "2019-12-05", "close": 36.58, "volume": 5095126.0}, {"date": "2019-12-06", "close": 37.52, "volume": 4023345.0}, {"date": "2019-12-09", "close": 37.52, "volume": 4276733.0}, {"date": "2019-12-10", "close": 38.13, "volume": 3434154.0}, {"date": "2019-12-11", "close": 37.31, "volume": 4034444.0}, {"date": "2019-12-12", "close": 38.09, "volume": 3323872.0}, {"date": "2019-12-13", "close": 36.46, "volume": 5731316.0}, {"date": "2019-12-16", "close": 38.68, "volume": 4774409.0}, {"date": "2019-12-17", "close": 38.71, "volume": 3864421.0}, {"date": "2019-12-18", "close": 37.72, "volume": 4828047.0}, {"date": "2019-12-19", "close": 37.52, "volume": 3605308.0}, {"date": "2019-12-20", "close": 37.36, "volume": 3584546.0}, {"date": "2019-12-23", "close": 37.89, "volume": 2693138.0}, {"date": "2019-12-24", "close": 38.04, "volume": 1814670.0}, {"date": "2019-12-26", "close": 38.57, "volume": 2353297.0}, {"date": "2019-12-27", "close": 39.24, "volume": 3687123.0}, {"date": "2019-12-30", "close": 38.15, "volume": 3017111.0}, {"date": "2019-12-31", "close": 37.82, "volume": 1963536.0}, {"date": "2020-01-02", "close": 41.23, "volume": 9296087.0}, {"date": "2020-01-03", "close": 40.89, "volume": 4870429.0}, {"date": "2020-01-06", "close": 40.09, "volume": 4247573.0}, {"date": "2020-01-07", "close": 41.21, "volume": 4842387.0}, {"date": "2020-01-08", "close": 40.5, "volume": 5285223.0}, {"date": "2020-01-09", "close": 39.66, "volume": 5648601.0}, {"date": "2020-01-10", "close": 38.42, "volume": 10212550.0}, {"date": "2020-01-13", "close": 39.35, "volume": 5542346.0}, {"date": "2020-01-14", "close": 38.02, "volume": 10491280.0}, {"date": "2020-01-15", "close": 38.67, "volume": 6682672.0}, {"date": "2020-01-16", "close": 39.51, "volume": 6201051.0}, {"date": "2020-01-17", "close": 39.43, "volume": 4863916.0}, {"date": "2020-01-21", "close": 39.34, "volume": 4992195.0}, {"date": "2020-01-22", "close": 38.86, "volume": 4776857.0}, {"date": "2020-01-23", "close": 38.37, "volume": 5169364.0}, {"date": "2020-01-24", "close": 37.34, "volume": 5301877.0}, {"date": "2020-01-27", "close": 36.59, "volume": 7780108.0}, {"date": "2020-01-28", "close": 36.96, "volume": 3040630.0}, {"date": "2020-01-29", "close": 36.74, "volume": 1679616.0}, {"date": "2020-01-30", "close": 35.93, "volume": 7195842.0}, {"date": "2020-01-31", "close": 35.22, "volume": 4919030.0}, {"date": "2020-02-03", "close": 35.79, "volume": 7039101.0}, {"date": "2020-02-04", "close": 36.51, "volume": 6504281.0}, {"date": "2020-02-05", "close": 35.72, "volume": 4952994.0}, {"date": "2020-02-06", "close": 36.38, "volume": 5644025.0}, {"date": "2020-02-07", "close": 34.28, "volume": 10138770.0}, {"date": "2020-02-10", "close": 34.5, "volume": 11215610.0}, {"date": "2020-02-11", "close": 36.0, "volume": 8975050.0}, {"date": "2020-02-12", "close": 36.81, "volume": 5151952.0}, {"date": "2020-02-13", "close": 37.42, "volume": 6320144.0}, {"date": "2020-02-14", "close": 37.12, "volume": 4137624.0}, {"date": "2020-02-18", "close": 36.44, "volume": 6621501.0}, {"date": "2020-02-19", "close": 37.13, "volume": 4194657.0}, {"date": "2020-02-20", "close": 36.32, "volume": 5855585.0}, {"date": "2020-02-21", "close": 34.57, "volume": 11404500.0}, {"date": "2020-02-24", "close": 33.14, "volume": 15338240.0}, {"date": "2020-02-25", "close": 32.8, "volume": 12772640.0}, {"date": "2020-02-26", "close": 34.53, "volume": 9453126.0}, {"date": "2020-02-27", "close": 35.18, "volume": 13402080.0}, {"date": "2020-02-28", "close": 35.78, "volume": 7468604.0}, {"date": "2020-03-02", "close": 37.51, "volume": 9240311.0}, {"date": "2020-03-03", "close": 35.79, "volume": 6544880.0}, {"date": "2020-03-04", "close": 36.29, "volume": 5476673.0}, {"date": "2020-03-05", "close": 36.12, "volume": 8622447.0}, {"date": "2020-03-06", "close": 36.76, "volume": 7009142.0}, {"date": "2020-03-09", "close": 36.51, "volume": 9547501.0}, {"date": "2020-03-10", "close": 37.69, "volume": 13048060.0}, {"date": "2020-03-11", "close": 35.06, "volume": 19562640.0}, {"date": "2020-03-12", "close": 32.81, "volume": 13354490.0}, {"date": "2020-03-13", "close": 33.76, "volume": 9429575.0}, {"date": "2020-03-16", "close": 32.19, "volume": 8836350.0}, {"date": "2020-03-17", "close": 33.39, "volume": 6050946.0}, {"date": "2020-03-18", "close": 31.77, "volume": 6655381.0}, {"date": "2020-03-19", "close": 33.8, "volume": 7070303.0}, {"date": "2020-03-20", "close": 33.57, "volume": 6836495.0}, {"date": "2020-03-23", "close": 34.1, "volume": 5547155.0}, {"date": "2020-03-24", "close": 36.05, "volume": 6223022.0}, {"date": "2020-03-25", "close": 37.26, "volume": 8268215.0}, {"date": "2020-03-26", "close": 37.01, "volume": 6215024.0}, {"date": "2020-03-27", "close": 35.32, "volume": 11250390.0}, {"date": "2020-03-30", "close": 35.63, "volume": 7140109.0}, {"date": "2020-03-31", "close": 36.03, "volume": 9931734.0}, {"date": "2020-04-01", "close": 35.9, "volume": 9897258.0}, {"date": "2020-04-02", "close": 36.28, "volume": 7576249.0}, {"date": "2020-04-03", "close": 36.9, "volume": 7498021.0}, {"date": "2020-04-06", "close": 38.49, "volume": 7970778.0}, {"date": "2020-04-07", "close": 40.63, "volume": 11648410.0}, {"date": "2020-04-08", "close": 39.71, "volume": 6820556.0}, {"date": "2020-04-09", "close": 41.04, "volume": 7673054.0}, {"date": "2020-04-13", "close": 41.42, "volume": 4847495.0}, {"date": "2020-04-14", "close": 43.03, "volume": 6797037.0}, {"date": "2020-04-15", "close": 43.89, "volume": 5098384.0}, {"date": "2020-04-16", "close": 45.12, "volume": 8685382.0}, {"date": "2020-04-17", "close": 44.46, "volume": 9363255.0}, {"date": "2020-04-20", "close": 50.11, "volume": 18304590.0}, {"date": "2020-04-21", "close": 50.94, "volume": 11537760.0}, {"date": "2020-04-22", "close": 52.15, "volume": 8837041.0}, {"date": "2020-04-23", "close": 49.17, "volume": 8326360.0}, {"date": "2020-04-24", "close": 49.57, "volume": 4514840.0}, {"date": "2020-04-27", "close": 51.19, "volume": 4717569.0}, {"date": "2020-04-28", "close": 48.06, "volume": 6675599.0}, {"date": "2020-04-29", "close": 48.86, "volume": 4901035.0}, {"date": "2020-04-30", "close": 47.44, "volume": 4776970.0}, {"date": "2020-05-01", "close": 45.43, "volume": 5553301.0}, {"date": "2020-05-04", "close": 46.37, "volume": 4830902.0}, {"date": "2020-05-05", "close": 48.72, "volume": 9004922.0}, {"date": "2020-05-06", "close": 49.2, "volume": 4172249.0}, {"date": "2020-05-07", "close": 50.05, "volume": 4682762.0}, {"date": "2020-05-08", "close": 54.6, "volume": 7446419.0}, {"date": "2020-05-11", "close": 54.94, "volume": 4830142.0}, {"date": "2020-05-12", "close": 57.83, "volume": 11057330.0}, {"date": "2020-05-13", "close": 59.83, "volume": 10451570.0}, {"date": "2020-05-14", "close": 60.84, "volume": 6802171.0}, {"date": "2020-05-15", "close": 61.3, "volume": 7098483.0}, {"date": "2020-05-18", "close": 66.46, "volume": 7802370.0}, {"date": "2020-05-19", "close": 63.09, "volume": 9726052.0}, {"date": "2020-05-20", "close": 60.9, "volume": 12679880.0}, {"date": "2020-05-21", "close": 60.0, "volume": 12113170.0}, {"date": "2020-05-22", "close": 68.7, "volume": 25121020.0}, {"date": "2020-05-26", "close": 64.89, "volume": 17196390.0}, {"date": "2020-05-27", "close": 60.32, "volume": 8977551.0}, {"date": "2020-05-28", "close": 60.36, "volume": 7405579.0}, {"date": "2020-05-29", "close": 66.87, "volume": 15504650.0}, {"date": "2020-06-01", "close": 65.76, "volume": 6250021.0}, {"date": "2020-06-02", "close": 67.3, "volume": 10648060.0}, {"date": "2020-06-03", "close": 68.15, "volume": 6613197.0}, {"date": "2020-06-04", "close": 66.27, "volume": 6528406.0}, {"date": "2020-06-05", "close": 69.7, "volume": 10034010.0}, {"date": "2020-06-08", "close": 68.31, "volume": 6640242.0}, {"date": "2020-06-09", "close": 69.38, "volume": 4868186.0}, {"date": "2020-06-10", "close": 72.8, "volume": 8028700.0}, {"date": "2020-06-11", "close": 71.51, "volume": 7476954.0}, {"date": "2020-06-12", "close": 73.11, "volume": 8863837.0}, {"date": "2020-06-15", "close": 77.67, "volume": 10591150.0}, {"date": "2020-06-16", "close": 78.0, "volume": 10762000.0}, {"date": "2020-06-17", "close": 82.8, "volume": 9287826.0}, {"date": "2020-06-18", "close": 82.42, "volume": 10402740.0}, {"date": "2020-06-19", "close": 87.58, "volume": 21769630.0}, {"date": "2020-06-22", "close": 81.79, "volume": 14356490.0}, {"date": "2020-06-23", "close": 83.64, "volume": 9155451.0}, {"date": "2020-06-24", "close": 84.5, "volume": 8697766.0}, {"date": "2020-06-25", "close": 86.0, "volume": 5765765.0}, {"date": "2020-06-26", "close": 85.16, "volume": 8008601.0}, {"date": "2020-06-29", "close": 87.47, "volume": 5249371.0}, {"date": "2020-06-30", "close": 85.84, "volume": 7783139.0}, {"date": "2020-07-01", "close": 85.45, "volume": 9659274.0}, {"date": "2020-07-02", "close": 93.0, "volume": 16876190.0}, {"date": "2020-07-06", "close": 87.0, "volume": 23647810.0}, {"date": "2020-07-07", "close": 91.0, "volume": 16222790.0}, {"date": "2020-07-08", "close": 92.31, "volume": 9972632.0}, {"date": "2020-07-09", "close": 90.25, "volume": 8779838.0}, {"date": "2020-07-10", "close": 87.3, "volume": 6799878.0}, {"date": "2020-07-13", "close": 88.28, "volume": 12739730.0}, {"date": "2020-07-14", "close": 87.33, "volume": 13783650.0}, {"date": "2020-07-15", "close": 85.3, "volume": 6015910.0}, {"date": "2020-07-16", "close": 83.55, "volume": 6769029.0}, {"date": "2020-07-17", "close": 82.47, "volume": 5320372.0}, {"date": "2020-07-20", "close": 84.83, "volume": 6256001.0}, {"date": "2020-07-21", "close": 82.58, "volume": 7297732.0}, {"date": "2020-07-22", "close": 80.76, "volume": 6865281.0}, {"date": "2020-07-23", "close": 79.05, "volume": 6022096.0}, {"date": "2020-07-24", "close": 78.95, "volume": 9860729.0}, {"date": "2020-07-27", "close": 83.44, "volume": 8596458.0}, {"date": "2020-07-28", "close": 83.77, "volume": 5910735.0}, {"date": "2020-07-29", "close": 84.03, "volume": 4037334.0}, {"date": "2020-07-30", "close": 84.94, "volume": 3433005.0}, {"date": "2020-07-31", "close": 91.8, "volume": 12582790.0}, {"date": "2020-08-03", "close": 96.03, "volume": 7144719.0}, {"date": "2020-08-04", "close": 94.02, "volume": 4657815.0}, {"date": "2020-08-05", "close": 97.46, "volume": 5061842.0}, {"date": "2020-08-06", "close": 91.62, "volume": 6344840.0}, {"date": "2020-08-07", "close": 88.2, "volume": 7389279.0}, {"date": "2020-08-10", "close": 87.53, "volume": 5482407.0}, {"date": "2020-08-11", "close": 87.27, "volume": 5623192.0}, {"date": "2020-08-12", "close": 90.11, "volume": 5413311.0}, {"date": "2020-08-13", "close": 88.85, "volume": 3559919.0}, {"date": "2020-08-14", "close": 85.04, "volume": 6059381.0}, {"date": "2020-08-17", "close": 89.18, "volume": 10747760.0}, {"date": "2020-08-18", "close": 91.59, "volume": 7033091.0}, {"date": "2020-08-19", "close": 95.94, "volume": 12458240.0}, {"date": "2020-08-20", "close": 97.13, "volume": 12911400.0}, {"date": "2020-08-21", "close": 84.0, "volume": 40084660.0}, {"date": "2020-08-24", "close": 83.16, "volume": 15597330.0}, {"date": "2020-08-25", "close": 87.24, "volume": 16341460.0}, {"date": "2020-08-26", "close": 89.25, "volume": 11227550.0}, {"date": "2020-08-27", "close": 88.82, "volume": 7678254.0}, {"date": "2020-08-28", "close": 89.2, "volume": 6490529.0}, {"date": "2020-08-31", "close": 88.94, "volume": 8205637.0}, {"date": "2020-09-01", "close": 91.36, "volume": 10252750.0}, {"date": "2020-09-02", "close": 90.29, "volume": 7623274.0}, {"date": "2020-09-03", "close": 85.76, "volume": 8139093.0}, {"date": "2020-09-04", "close": 85.04, "volume": 8390754.0}, {"date": "2020-09-08", "close": 81.71, "volume": 8166460.0}, {"date": "2020-09-09", "close": 84.65, "volume": 6250539.0}, {"date": "2020-09-10", "close": 83.87, "volume": 6663596.0}, {"date": "2020-09-11", "close": 84.74, "volume": 5492457.0}, {"date": "2020-09-14", "close": 85.28, "volume": 5543323.0}, {"date": "2020-09-15", "close": 82.65, "volume": 6435188.0}, {"date": "2020-09-16", "close": 82.65, "volume": 4496985.0}, {"date": "2020-09-17", "close": 81.02, "volume": 5962877.0}, {"date": "2020-09-18", "close": 79.81, "volume": 9860767.0}, {"date": "2020-09-21", "close": 79.96, "volume": 6677542.0}, {"date": "2020-09-22", "close": 80.04, "volume": 4427019.0}, {"date": "2020-09-23", "close": 76.64, "volume": 5926872.0}, {"date": "2020-09-24", "close": 75.29, "volume": 13385070.0}, {"date": "2020-09-25", "close": 74.33, "volume": 7403325.0}, {"date": "2020-09-28", "close": 75.1, "volume": 7400255.0}, {"date": "2020-09-29", "close": 73.7, "volume": 6642965.0}, {"date": "2020-09-30", "close": 74.15, "volume": 5783266.0}, {"date": "2020-10-01", "close": 74.43, "volume": 4414426.0}, {"date": "2020-10-02", "close": 71.4, "volume": 5843793.0}, {"date": "2020-10-05", "close": 72.07, "volume": 7996294.0}, {"date": "2020-10-06", "close": 72.99, "volume": 7212778.0}, {"date": "2020-10-07", "close": 74.8, "volume": 6574280.0}, {"date": "2020-10-08", "close": 73.41, "volume": 4181713.0}, {"date": "2020-10-09", "close": 79.54, "volume": 13997290.0}, {"date": "2020-10-12", "close": 84.72, "volume": 11398290.0}, {"date": "2020-10-13", "close": 84.65, "volume": 4634683.0}, {"date": "2020-10-14", "close": 82.66, "volume": 4377037.0}, {"date": "2020-10-15", "close": 82.79, "volume": 3369633.0}, {"date": "2020-10-16", "close": 84.02, "volume": 3644208.0}, {"date": "2020-10-19", "close": 84.15, "volume": 4166828.0}, {"date": "2020-10-20", "close": 89.07, "volume": 8803088.0}, {"date": "2020-10-21", "close": 90.23, "volume": 6400443.0}, {"date": "2020-10-22", "close": 87.77, "volume": 5905541.0}, {"date": "2020-10-23", "close": 86.91, "volume": 2829657.0}, {"date": "2020-10-26", "close": 86.92, "volume": 2594653.0}, {"date": "2020-10-27", "close": 90.31, "volume": 3467292.0}, {"date": "2020-10-28", "close": 89.99, "volume": 3965152.0}, {"date": "2020-10-29", "close": 94.12, "volume": 8639552.0}, {"date": "2020-10-30", "close": 89.98, "volume": 4870273.0}, {"date": "2020-11-02", "close": 91.62, "volume": 4416223.0}, {"date": "2020-11-03", "close": 97.72, "volume": 11044250.0}, {"date": "2020-11-04", "close": 110.26, "volume": 11337360.0}, {"date": "2020-11-05", "close": 113.07, "volume": 8605124.0}, {"date": "2020-11-06", "close": 114.53, "volume": 4215915.0}, {"date": "2020-11-09", "close": 106.14, "volume": 8765236.0}, {"date": "2020-11-10", "close": 103.09, "volume": 9735870.0}, {"date": "2020-11-11", "close": 111.46, "volume": 11958270.0}, {"date": "2020-11-12", "close": 134.21, "volume": 32112000.0}, {"date": "2020-11-13", "close": 151.29, "volume": 29516120.0}, {"date": "2020-11-16", "close": 142.03, "volume": 12832350.0}, {"date": "2020-11-17", "close": 132.37, "volume": 18008550.0}, {"date": "2020-11-18", "close": 132.38, "volume": 19277260.0}, {"date": "2020-11-19", "close": 137.66, "volume": 10866900.0}, {"date": "2020-11-20", "close": 143.55, "volume": 11635460.0}, {"date": "2020-11-23", "close": 141.05, "volume": 10989090.0}, {"date": "2020-11-24", "close": 143.94, "volume": 7031616.0}, {"date": "2020-11-25", "close": 135.9, "volume": 9415373.0}, {"date": "2020-11-27", "close": 144.05, "volume": 6684329.0}, {"date": "2020-11-30", "close": 138.81, "volume": 19573290.0}, {"date": "2020-12-01", "close": 136.54, "volume": 5092413.0}, {"date": "2020-12-02", "close": 144.06, "volume": 9966389.0}, {"date": "2020-12-03", "close": 145.16, "volume": 6314129.0}, {"date": "2020-12-04", "close": 146.36, "volume": 5729581.0}, {"date": "2020-12-07", "close": 146.79, "volume": 6352500.0}, {"date": "2020-12-08", "close": 157.49, "volume": 9912914.0}, {"date": "2020-12-09", "close": 147.57, "volume": 11109290.0}, {"date": "2020-12-10", "close": 154.34, "volume": 6339538.0}, {"date": "2020-12-11", "close": 147.65, "volume": 8227533.0}, {"date": "2020-12-14", "close": 142.12, "volume": 7699897.0}, {"date": "2020-12-15", "close": 142.03, "volume": 5219470.0}, {"date": "2020-12-16", "close": 145.47, "volume": 4248451.0}, {"date": "2020-12-17", "close": 149.95, "volume": 5915330.0}, {"date": "2020-12-18", "close": 149.37, "volume": 4916238.0}, {"date": "2020-12-21", "close": 146.87, "volume": 4299854.0}, {"date": "2020-12-22", "close": 139.02, "volume": 6044501.0}, {"date": "2020-12-23", "close": 140.25, "volume": 5728535.0}, {"date": "2020-12-24", "close": 152.75, "volume": 13847660.0}, {"date": "2020-12-28", "close": 143.8, "volume": 7478452.0}, {"date": "2020-12-29", "close": 166.19, "volume": 25217320.0}, {"date": "2020-12-30", "close": 179.11, "volume": 23332010.0}, {"date": "2020-12-31", "close": 177.67, "volume": 12490030.0}, {"date": "2021-01-04", "close": 166.78, "volume": 10987210.0}, {"date": "2021-01-05", "close": 187.2, "volume": 16165810.0}, {"date": "2021-01-06", "close": 176.75, "volume": 11873090.0}, {"date": "2021-01-07", "close": 180.12, "volume": 8604167.0}, {"date": "2021-01-08", "close": 180.77, "volume": 8818806.0}, {"date": "2021-01-11", "close": 172.49, "volume": 9355196.0}, {"date": "2021-01-12", "close": 169.48, "volume": 5957886.0}, {"date": "2021-01-13", "close": 164.8, "volume": 10894500.0}, {"date": "2021-01-14", "close": 167.26, "volume": 6321239.0}, {"date": "2021-01-15", "close": 161.2, "volume": 7262260.0}, {"date": "2021-01-19", "close": 168.79, "volume": 7144427.0}, {"date": "2021-01-20", "close": 170.96, "volume": 6588066.0}, {"date": "2021-01-21", "close": 172.81, "volume": 4287068.0}, {"date": "2021-01-22", "close": 171.89, "volume": 4300011.0}, {"date": "2021-01-25", "close": 180.43, "volume": 12622110.0}, {"date": "2021-01-26", "close": 173.98, "volume": 6541272.0}, {"date": "2021-01-27", "close": 166.3, "volume": 5235836.0}, {"date": "2021-01-28", "close": 169.36, "volume": 5277616.0}, {"date": "2021-01-29", "close": 165.71, "volume": 4841781.0}, {"date": "2021-02-01", "close": 173.96, "volume": 5081879.0}, {"date": "2021-02-02", "close": 182.0, "volume": 5962567.0}, {"date": "2021-02-03", "close": 193.11, "volume": 8876624.0}, {"date": "2021-02-04", "close": 197.26, "volume": 6884114.0}, {"date": "2021-02-05", "close": 196.16, "volume": 4481574.0}, {"date": "2021-02-08", "close": 188.26, "volume": 6123943.0}, {"date": "2021-02-09", "close": 189.76, "volume": 4180707.0}, {"date": "2021-02-10", "close": 199.61, "volume": 6608409.0}, {"date": "2021-02-11", "close": 199.8, "volume": 4095622.0}, {"date": "2021-02-12", "close": 196.59, "volume": 2770993.0}, {"date": "2021-02-16", "close": 202.81, "volume": 8338815.0}, {"date": "2021-02-17", "close": 202.82, "volume": 4582455.0}, {"date": "2021-02-18", "close": 195.78, "volume": 5101217.0}, {"date": "2021-02-19", "close": 195.98, "volume": 4544761.0}, {"date": "2021-02-22", "close": 188.24, "volume": 5212236.0}, {"date": "2021-02-23", "close": 187.91, "volume": 7980315.0}, {"date": "2021-02-24", "close": 179.32, "volume": 7800954.0}, {"date": "2021-02-25", "close": 171.06, "volume": 8441607.0}, {"date": "2021-02-26", "close": 171.16, "volume": 8317253.0}, {"date": "2021-03-01", "close": 186.15, "volume": 5676761.0}, {"date": "2021-03-02", "close": 175.52, "volume": 5325187.0}, {"date": "2021-03-03", "close": 168.75, "volume": 6609906.0}, {"date": "2021-03-04", "close": 158.4, "volume": 12227340.0}, {"date": "2021-03-05", "close": 156.82, "volume": 11132060.0}, {"date": "2021-03-08", "close": 137.6, "volume": 14026800.0}, {"date": "2021-03-09", "close": 154.18, "volume": 10724710.0}, {"date": "2021-03-10", "close": 148.14, "volume": 9949911.0}, {"date": "2021-03-11", "close": 162.4, "volume": 9082109.0}, {"date": "2021-03-12", "close": 161.06, "volume": 5172101.0}, {"date": "2021-03-15", "close": 159.13, "volume": 5311988.0}, {"date": "2021-03-16", "close": 160.89, "volume": 10963900.0}, {"date": "2021-03-17", "close": 149.46, "volume": 27357820.0}, {"date": "2021-03-18", "close": 141.82, "volume": 12158790.0}, {"date": "2021-03-19", "close": 141.8, "volume": 9456961.0}, {"date": "2021-03-22", "close": 137.15, "volume": 8993718.0}, {"date": "2021-03-23", "close": 136.06, "volume": 10494950.0}, {"date": "2021-03-24", "close": 124.18, "volume": 16326860.0}, {"date": "2021-03-25", "close": 127.53, "volume": 12425710.0}, {"date": "2021-03-26", "close": 131.29, "volume": 17130210.0}, {"date": "2021-03-29", "close": 131.53, "volume": 9518477.0}, {"date": "2021-03-30", "close": 135.44, "volume": 5356053.0}, {"date": "2021-03-31", "close": 133.88, "volume": 5708221.0}, {"date": "2021-04-01", "close": 143.93, "volume": 11315560.0}, {"date": "2021-04-05", "close": 142.91, "volume": 4732265.0}, {"date": "2021-04-06", "close": 148.13, "volume": 7090728.0}, {"date": "2021-04-07", "close": 137.89, "volume": 7323243.0}, {"date": "2021-04-08", "close": 140.2, "volume": 5340832.0}, {"date": "2021-04-09", "close": 137.62, "volume": 4360855.0}, {"date": "2021-04-12", "close": 133.77, "volume": 6803986.0}, {"date": "2021-04-13", "close": 135.15, "volume": 5859457.0}, {"date": "2021-04-14", "close": 132.61, "volume": 3745022.0}, {"date": "2021-04-15", "close": 132.38, "volume": 3156844.0}, {"date": "2021-04-16", "close": 133.31, "volume": 3633233.0}, {"date": "2021-04-19", "close": 132.8, "volume": 4959870.0}, {"date": "2021-04-20", "close": 125.61, "volume": 8353160.0}, {"date": "2021-04-21", "close": 128.67, "volume": 6009612.0}, {"date": "2021-04-22", "close": 133.32, "volume": 6535954.0}, {"date": "2021-04-23", "close": 138.61, "volume": 4772833.0}, {"date": "2021-04-26", "close": 141.5, "volume": 3971907.0}, {"date": "2021-04-27", "close": 140.08, "volume": 3108256.0}, {"date": "2021-04-28", "close": 142.37, "volume": 3504294.0}, {"date": "2021-04-29", "close": 137.49, "volume": 3365547.0}, {"date": "2021-04-30", "close": 133.93, "volume": 4773837.0}, {"date": "2021-05-03", "close": 133.43, "volume": 4632370.0}, {"date": "2021-05-04", "close": 132.17, "volume": 3855168.0}, {"date": "2021-05-05", "close": 131.11, "volume": 2380260.0}, {"date": "2021-05-06", "close": 134.65, "volume": 4346318.0}, {"date": "2021-05-07", "close": 133.79, "volume": 3069776.0}, {"date": "2021-05-10", "close": 121.6, "volume": 16443020.0}, {"date": "2021-05-11", "close": 125.83, "volume": 6135462.0}, {"date": "2021-05-12", "close": 124.055, "volume": 5132967.0}, {"date": "2021-05-13", "close": 115.23, "volume": 9271391.0}, {"date": "2021-05-14", "close": 118.33, "volume": 7514737.0}, {"date": "2021-05-17", "close": 118.02, "volume": 4145074.0}, {"date": "2021-05-18", "close": 122.24, "volume": 5426313.0}, {"date": "2021-05-19", "close": 127.17, "volume": 5542693.0}, {"date": "2021-05-20", "close": 131.0, "volume": 7068775.0}, {"date": "2021-05-21", "close": 129.29, "volume": 2883988.0}, {"date": "2021-05-24", "close": 130.41, "volume": 3778312.0}, {"date": "2021-05-25", "close": 130.82, "volume": 6722962.0}, {"date": "2021-05-26", "close": 123.57, "volume": 20279430.0}, {"date": "2021-05-27", "close": 119.66, "volume": 14716370.0}, {"date": "2021-05-28", "close": 124.88, "volume": 8840366.0}, {"date": "2021-06-01", "close": 139.34, "volume": 20851850.0}, {"date": "2021-06-02", "close": 139.9, "volume": 6041489.0}, {"date": "2021-06-03", "close": 133.45, "volume": 7189353.0}, {"date": "2021-06-04", "close": 132.17, "volume": 4380806.0}, {"date": "2021-06-07", "close": 127.93, "volume": 6139474.0}, {"date": "2021-06-08", "close": 127.0, "volume": 5268654.0}, {"date": "2021-06-09", "close": 125.52, "volume": 5134634.0}, {"date": "2021-06-10", "close": 123.2, "volume": 5806795.0}, {"date": "2021-06-11", "close": 121.97, "volume": 4581377.0}, {"date": "2021-06-14", "close": 121.61, "volume": 4547814.0}, {"date": "2021-06-15", "close": 121.91, "volume": 4128525.0}, {"date": "2021-06-16", "close": 122.82, "volume": 3501233.0}, {"date": "2021-06-17", "close": 125.79, "volume": 5065490.0}, {"date": "2021-06-18", "close": 125.03, "volume": 13217840.0}, {"date": "2021-06-21", "close": 120.78, "volume": 5513532.0}, {"date": "2021-06-22", "close": 118.3, "volume": 6294770.0}, {"date": "2021-06-23", "close": 121.61, "volume": 7058123.0}, {"date": "2021-06-24", "close": 127.72, "volume": 8423225.0}, {"date": "2021-06-25", "close": 127.6, "volume": 5738849.0}, {"date": "2021-06-28", "close": 124.91, "volume": 7866009.0}, {"date": "2021-06-29", "close": 133.55, "volume": 9966907.0}, {"date": "2021-06-30", "close": 127.02, "volume": 7401065.0}, {"date": "2021-07-01", "close": 121.84, "volume": 6320443.0}, {"date": "2021-07-02", "close": 119.2, "volume": 6586017.0}, {"date": "2021-07-06", "close": 113.1, "volume": 12099180.0}, {"date": "2021-07-07", "close": 110.29, "volume": 7894632.0}, {"date": "2021-07-08", "close": 108.77, "volume": 7344054.0}, {"date": "2021-07-09", "close": 111.07, "volume": 6203979.0}, {"date": "2021-07-12", "close": 110.52, "volume": 3955984.0}, {"date": "2021-07-13", "close": 112.07, "volume": 5587310.0}, {"date": "2021-07-14", "close": 108.94, "volume": 7621810.0}, {"date": "2021-07-15", "close": 110.74, "volume": 6195898.0}, {"date": "2021-07-16", "close": 107.45, "volume": 7207975.0}, {"date": "2021-07-19", "close": 104.69, "volume": 10106770.0}, {"date": "2021-07-20", "close": 102.25, "volume": 7033533.0}, {"date": "2021-07-21", "close": 104.52, "volume": 5439909.0}, {"date": "2021-07-22", "close": 104.96, "volume": 3569087.0}, {"date": "2021-07-23", "close": 97.31, "volume": 11854590.0}, {"date": "2021-07-26", "close": 88.71, "volume": 16262730.0}, {"date": "2021-07-27", "close": 79.53, "volume": 27965060.0}, {"date": "2021-07-28", "close": 91.89, "volume": 21821220.0}, {"date": "2021-07-29", "close": 92.1, "volume": 10934230.0}, {"date": "2021-07-30", "close": 91.61, "volume": 6002308.0}, {"date": "2021-08-02", "close": 91.48, "volume": 5807252.0}, {"date": "2021-08-03", "close": 88.91, "volume": 5399086.0}, {"date": "2021-08-04", "close": 89.28, "volume": 8212622.0}, {"date": "2021-08-05", "close": 88.74, "volume": 4362982.0}, {"date": "2021-08-06", "close": 87.46, "volume": 4860657.0}, {"date": "2021-08-09", "close": 92.71, "volume": 4938686.0}, {"date": "2021-08-10", "close": 91.59, "volume": 4303811.0}, {"date": "2021-08-11", "close": 89.61, "volume": 3486994.0}, {"date": "2021-08-12", "close": 87.42, "volume": 4198719.0}, {"date": "2021-08-13", "close": 84.38, "volume": 4678274.0}, {"date": "2021-08-16", "close": 82.22, "volume": 6503333.0}, {"date": "2021-08-17", "close": 79.45, "volume": 9349717.0}, {"date": "2021-08-18", "close": 80.96, "volume": 5596533.0}, {"date": "2021-08-19", "close": 74.69, "volume": 10034340.0}, {"date": "2021-08-20", "close": 77.29, "volume": 9950775.0}, {"date": "2021-08-23", "close": 81.08, "volume": 10744200.0}, {"date": "2021-08-24", "close": 99.12, "volume": 42178180.0}, {"date": "2021-08-25", "close": 97.84, "volume": 10592120.0}, {"date": "2021-08-26", "close": 95.86, "volume": 7602142.0}, {"date": "2021-08-27", "close": 94.63, "volume": 6822643.0}, {"date": "2021-08-30", "close": 94.98, "volume": 7790197.0}, {"date": "2021-08-31", "close": 100.02, "volume": 14928660.0}, {"date": "2021-09-01", "close": 106.83, "volume": 15630120.0}, {"date": "2021-09-02", "close": 102.76, "volume": 11398160.0}, {"date": "2021-09-03", "close": 102.23, "volume": 6570936.0}, {"date": "2021-09-07", "close": 107.74, "volume": 17767430.0}, {"date": "2021-09-08", "close": 104.72, "volume": 7374211.0}, {"date": "2021-09-09", "close": 104.28, "volume": 4966103.0}, {"date": "2021-09-10", "close": 103.75, "volume": 4806586.0}, {"date": "2021-09-13", "close": 104.16, "volume": 8206855.0}, {"date": "2021-09-14", "close": 101.78, "volume": 4059248.0}, {"date": "2021-09-15", "close": 99.3, "volume": 9199597.0}, {"date": "2021-09-16", "close": 99.89, "volume": 4958822.0}, {"date": "2021-09-17", "close": 100.73, "volume": 6701612.0}, {"date": "2021-09-20", "close": 94.18, "volume": 9011883.0}, {"date": "2021-09-21", "close": 95.1, "volume": 4317341.0}, {"date": "2021-09-22", "close": 97.6, "volume": 4950350.0}, {"date": "2021-09-23", "close": 98.28, "volume": 3708876.0}, {"date": "2021-09-24", "close": 94.55, "volume": 4667620.0}, {"date": "2021-09-27", "close": 96.32, "volume": 6246201.0}, {"date": "2021-09-28", "close": 89.0, "volume": 11708280.0}, {"date": "2021-09-29", "close": 89.06, "volume": 7138572.0}, {"date": "2021-09-30", "close": 90.67, "volume": 6266180.0}, {"date": "2021-10-01", "close": 88.15, "volume": 4471435.0}, {"date": "2021-10-04", "close": 85.08, "volume": 7907996.0}, {"date": "2021-10-05", "close": 87.42, "volume": 5037004.0}, {"date": "2021-10-06", "close": 89.32, "volume": 4397836.0}, {"date": "2021-10-07", "close": 94.95, "volume": 9282723.0}, {"date": "2021-10-08", "close": 96.22, "volume": 7394478.0}, {"date": "2021-10-11", "close": 94.83, "volume": 6910339.0}, {"date": "2021-10-12", "close": 93.52, "volume": 4443684.0}, {"date": "2021-10-13", "close": 97.58, "volume": 5332600.0}, {"date": "2021-10-14", "close": 94.03, "volume": 7437369.0}, {"date": "2021-10-15", "close": 94.01, "volume": 5988482.0}, {"date": "2021-10-18", "close": 97.0, "volume": 4444757.0}, {"date": "2021-10-19", "close": 97.52, "volume": 6886127.0}, {"date": "2021-10-20", "close": 99.4, "volume": 6847865.0}, {"date": "2021-10-21", "close": 97.15, "volume": 6101526.0}, {"date": "2021-10-22", "close": 99.05, "volume": 10357230.0}, {"date": "2021-10-25", "close": 100.64, "volume": 4718065.0}, {"date": "2021-10-26", "close": 93.19, "volume": 6428567.0}, {"date": "2021-10-27", "close": 92.29, "volume": 4745336.0}, {"date": "2021-10-28", "close": 92.45, "volume": 4898621.0}, {"date": "2021-10-29", "close": 88.92, "volume": 4527730.0}, {"date": "2021-11-01", "close": 93.48, "volume": 5392762.0}, {"date": "2021-11-02", "close": 92.28, "volume": 3136369.0}, {"date": "2021-11-03", "close": 92.39, "volume": 2671304.0}, {"date": "2021-11-04", "close": 86.67, "volume": 7127209.0}, {"date": "2021-11-05", "close": 83.67, "volume": 5510360.0}, {"date": "2021-11-08", "close": 83.24, "volume": 4780111.0}, {"date": "2021-11-09", "close": 83.24, "volume": 4494884.0}, {"date": "2021-11-10", "close": 86.51, "volume": 7486848.0}, {"date": "2021-11-11", "close": 92.87, "volume": 6800732.0}, {"date": "2021-11-12", "close": 95.0, "volume": 6465793.0}, {"date": "2021-11-15", "close": 91.37, "volume": 6164991.0}, {"date": "2021-11-16", "close": 93.96, "volume": 3867178.0}, {"date": "2021-11-17", "close": 89.77, "volume": 4479306.0}, {"date": "2021-11-18", "close": 85.08, "volume": 7267038.0}, {"date": "2021-11-19", "close": 81.87, "volume": 7266599.0}, {"date": "2021-11-22", "close": 79.52, "volume": 9651467.0}, {"date": "2021-11-23", "close": 79.27, "volume": 5969337.0}, {"date": "2021-11-24", "close": 81.36, "volume": 6420086.0}, {"date": "2021-11-26", "close": 68.46, "volume": 23275800.0}, {"date": "2021-11-29", "close": 71.96, "volume": 13258160.0}, {"date": "2021-11-30", "close": 66.5, "volume": 11687090.0}, {"date": "2021-12-01", "close": 62.11, "volume": 12972710.0}, {"date": "2021-12-02", "close": 59.28, "volume": 12814510.0}, {"date": "2021-12-03", "close": 54.44, "volume": 21941310.0}, {"date": "2021-12-06", "close": 56.01, "volume": 12952720.0}, {"date": "2021-12-07", "close": 63.03, "volume": 17348320.0}, {"date": "2021-12-08", "close": 62.43, "volume": 8321721.0}, {"date": "2021-12-09", "close": 62.18, "volume": 6437569.0}, {"date": "2021-12-10", "close": 63.62, "volume": 10152350.0}, {"date": "2021-12-13", "close": 61.61, "volume": 6695895.0}, {"date": "2021-12-14", "close": 61.62, "volume": 5196239.0}, {"date": "2021-12-15", "close": 59.13, "volume": 8243398.0}, {"date": "2021-12-16", "close": 57.09, "volume": 7565798.0}, {"date": "2021-12-17", "close": 58.06, "volume": 8273368.0}, {"date": "2021-12-20", "close": 54.78, "volume": 7913001.0}, {"date": "2021-12-21", "close": 59.31, "volume": 6944318.0}, {"date": "2021-12-22", "close": 58.44, "volume": 4413863.0}, {"date": "2021-12-23", "close": 57.71, "volume": 4918204.0}, {"date": "2021-12-27", "close": 56.96, "volume": 3464286.0}, {"date": "2021-12-28", "close": 56.04, "volume": 4033674.0}, {"date": "2021-12-29", "close": 54.01, "volume": 4812788.0}, {"date": "2021-12-30", "close": 59.45, "volume": 8479958.0}, {"date": "2021-12-31", "close": 58.3, "volume": 5673042.0}, {"date": "2022-01-03", "close": 56.1, "volume": 6946807.0}, {"date": "2022-01-04", "close": 49.82, "volume": 16363980.0}, {"date": "2022-01-05", "close": 48.53, "volume": 9639011.0}, {"date": "2022-01-06", "close": 52.13, "volume": 14510270.0}, {"date": "2022-01-07", "close": 55.9, "volume": 12497140.0}, {"date": "2022-01-10", "close": 56.99, "volume": 9133304.0}, {"date": "2022-01-11", "close": 60.02, "volume": 9553496.0}, {"date": "2022-01-12", "close": 60.38, "volume": 8847229.0}, {"date": "2022-01-13", "close": 57.62, "volume": 5218560.0}, {"date": "2022-01-14", "close": 60.41, "volume": 7025157.0}, {"date": "2022-01-18", "close": 61.53, "volume": 7824739.0}, {"date": "2022-01-19", "close": 64.35, "volume": 11313540.0}, {"date": "2022-01-20", "close": 66.12, "volume": 13767590.0}, {"date": "2022-01-21", "close": 62.41, "volume": 7714412.0}, {"date": "2022-01-24", "close": 60.52, "volume": 9182274.0}, {"date": "2022-01-25", "close": 59.5, "volume": 6123796.0}, {"date": "2022-01-26", "close": 54.08, "volume": 10735070.0}, {"date": "2022-01-27", "close": 50.83, "volume": 8447661.0}, {"date": "2022-01-28", "close": 53.05, "volume": 7473060.0}, {"date": "2022-01-31", "close": 59.84, "volume": 10644150.0}, {"date": "2022-02-01", "close": 59.6, "volume": 6227773.0}, {"date": "2022-02-02", "close": 57.79, "volume": 3441466.0}, {"date": "2022-02-03", "close": 55.13, "volume": 5139330.0}, {"date": "2022-02-04", "close": 55.85, "volume": 5404176.0}, {"date": "2022-02-07", "close": 53.33, "volume": 8172461.0}, {"date": "2022-02-08", "close": 60.16, "volume": 10351520.0}, {"date": "2022-02-09", "close": 62.28, "volume": 9168284.0}, {"date": "2022-02-10", "close": 63.2, "volume": 6766096.0}, {"date": "2022-02-11", "close": 60.0, "volume": 5648432.0}, {"date": "2022-02-14", "close": 59.16, "volume": 4532947.0}, {"date": "2022-02-15", "close": 61.23, "volume": 4847767.0}, {"date": "2022-02-16", "close": 60.2, "volume": 5974245.0}, {"date": "2022-02-17", "close": 59.64, "volume": 5005189.0}, {"date": "2022-02-18", "close": 56.03, "volume": 8325155.0}, {"date": "2022-02-22", "close": 54.4, "volume": 7384860.0}, {"date": "2022-02-23", "close": 51.82, "volume": 6247023.0}, {"date": "2022-02-24", "close": 51.06, "volume": 14145290.0}, {"date": "2022-02-25", "close": 51.65, "volume": 6888231.0}, {"date": "2022-02-28", "close": 51.86, "volume": 5560616.0}, {"date": "2022-03-01", "close": 50.98, "volume": 4450268.0}, {"date": "2022-03-02", "close": 48.77, "volume": 6121950.0}, {"date": "2022-03-03", "close": 45.22, "volume": 10381380.0}, {"date": "2022-03-04", "close": 41.27, "volume": 13183300.0}, {"date": "2022-03-07", "close": 38.61, "volume": 13841620.0}, {"date": "2022-03-08", "close": 40.02, "volume": 10929020.0}, {"date": "2022-03-09", "close": 43.34, "volume": 7731168.0}, {"date": "2022-03-10", "close": 35.76, "volume": 18296950.0}, {"date": "2022-03-11", "close": 32.13, "volume": 17274390.0}, {"date": "2022-03-14", "close": 25.53, "volume": 32943510.0}, {"date": "2022-03-15", "close": 27.31, "volume": 56774300.0}, {"date": "2022-03-16", "close": 42.62, "volume": 79707660.0}, {"date": "2022-03-17", "close": 39.37, "volume": 32409280.0}, {"date": "2022-03-18", "close": 42.6, "volume": 43263720.0}, {"date": "2022-03-21", "close": 39.99, "volume": 52251830.0}, {"date": "2022-03-22", "close": 47.53, "volume": 55714560.0}, {"date": "2022-03-23", "close": 49.4, "volume": 52480880.0}, {"date": "2022-03-24", "close": 44.94, "volume": 43293850.0}, {"date": "2022-03-25", "close": 44.24, "volume": 25979430.0}, {"date": "2022-03-28", "close": 43.67, "volume": 21728560.0}, {"date": "2022-03-29", "close": 44.3, "volume": 25809750.0}, {"date": "2022-03-30", "close": 43.76, "volume": 15656510.0}, {"date": "2022-03-31", "close": 40.11, "volume": 18464710.0}, {"date": "2022-04-01", "close": 42.65, "volume": 29336670.0}, {"date": "2022-04-04", "close": 49.3, "volume": 32124240.0}, {"date": "2022-04-05", "close": 46.82, "volume": 13996290.0}, {"date": "2022-04-06", "close": 45.29, "volume": 14037190.0}, {"date": "2022-04-07", "close": 42.37, "volume": 16186830.0}, {"date": "2022-04-08", "close": 42.6, "volume": 13395860.0}, {"date": "2022-04-11", "close": 42.22, "volume": 15213160.0}, {"date": "2022-04-12", "close": 41.47, "volume": 13237770.0}, {"date": "2022-04-13", "close": 43.91, "volume": 14348000.0}, {"date": "2022-04-14", "close": 40.03, "volume": 14358460.0}, {"date": "2022-04-18", "close": 40.01, "volume": 14537430.0}, {"date": "2022-04-19", "close": 39.8, "volume": 11234100.0}, {"date": "2022-04-20", "close": 37.31, "volume": 11339710.0}, {"date": "2022-04-21", "close": 34.75, "volume": 12616990.0}, {"date": "2022-04-22", "close": 34.73, "volume": 11881220.0}, {"date": "2022-04-25", "close": 35.6, "volume": 17053070.0}, {"date": "2022-04-26", "close": 34.84, "volume": 14600690.0}, {"date": "2022-04-27", "close": 37.42, "volume": 18974960.0}, {"date": "2022-04-28", "close": 37.95, "volume": 8561538.0}, {"date": "2022-04-29", "close": 43.09, "volume": 27820560.0}, {"date": "2022-05-02", "close": 44.66, "volume": 10794960.0}, {"date": "2022-05-03", "close": 43.91, "volume": 8126163.0}, {"date": "2022-05-04", "close": 45.35, "volume": 8731898.0}, {"date": "2022-05-05", "close": 40.28, "volume": 10054840.0}, {"date": "2022-05-06", "close": 38.19, "volume": 7355639.0}, {"date": "2022-05-09", "close": 34.95, "volume": 11418080.0}, {"date": "2022-05-10", "close": 35.56, "volume": 12803780.0}, {"date": "2022-05-11", "close": 33.84, "volume": 11440230.0}, {"date": "2022-05-12", "close": 34.23, "volume": 12832540.0}, {"date": "2022-05-13", "close": 37.72, "volume": 9396839.0}, {"date": "2022-05-16", "close": 37.84, "volume": 10286410.0}, {"date": "2022-05-17", "close": 40.16, "volume": 15479370.0}, {"date": "2022-05-18", "close": 38.59, "volume": 8642362.0}, {"date": "2022-05-19", "close": 42.05, "volume": 15168260.0}, {"date": "2022-05-20", "close": 40.9, "volume": 12005410.0}, {"date": "2022-05-23", "close": 40.45, "volume": 8312845.0}, {"date": "2022-05-24", "close": 36.96, "volume": 9654632.0}, {"date": "2022-05-25", "close": 38.31, "volume": 7507540.0}, {"date": "2022-05-26", "close": 41.93, "volume": 11383340.0}, {"date": "2022-05-27", "close": 48.3, "volume": 31700190.0}, {"date": "2022-05-31", "close": 50.35, "volume": 26051040.0}, {"date": "2022-06-01", "close": 49.0, "volume": 12435400.0}, {"date": "2022-06-02", "close": 52.67, "volume": 14063830.0}, {"date": "2022-06-03", "close": 50.9, "volume": 7720765.0}, {"date": "2022-06-06", "close": 53.75, "volume": 20886870.0}, {"date": "2022-06-07", "close": 59.19, "volume": 22008680.0}, {"date": "2022-06-08", "close": 64.95, "volume": 28709630.0}, {"date": "2022-06-09", "close": 58.7, "volume": 23953280.0}, {"date": "2022-06-10", "close": 59.95, "volume": 23593390.0}, {"date": "2022-06-13", "close": 54.41, "volume": 19412550.0}, {"date": "2022-06-14", "close": 60.92, "volume": 18057260.0}, {"date": "2022-06-15", "close": 60.19, "volume": 15801710.0}, {"date": "2022-06-16", "close": 58.76, "volume": 12993560.0}, {"date": "2022-06-17", "close": 59.0, "volume": 17717670.0}, {"date": "2022-06-21", "close": 63.05, "volume": 19248190.0}, {"date": "2022-06-22", "close": 60.36, "volume": 12304070.0}, {"date": "2022-06-23", "close": 64.23, "volume": 13888570.0}, {"date": "2022-06-24", "close": 65.96, "volume": 14234570.0}, {"date": "2022-06-27", "close": 64.74, "volume": 12040130.0}, {"date": "2022-06-28", "close": 62.96, "volume": 8029061.0}, {"date": "2022-06-29", "close": 63.07, "volume": 7340759.0}, {"date": "2022-06-30", "close": 61.8, "volume": 8457247.0}, {"date": "2022-07-01", "close": 64.82, "volume": 8525900.0}, {"date": "2022-07-05", "close": 66.62, "volume": 9084374.0}, {"date": "2022-07-06", "close": 61.69, "volume": 13952010.0}, {"date": "2022-07-07", "close": 62.23, "volume": 7807441.0}, {"date": "2022-07-08", "close": 60.8, "volume": 8198105.0}, {"date": "2022-07-11", "close": 54.7, "volume": 18527500.0}, {"date": "2022-07-12", "close": 56.21, "volume": 8209000.0}, {"date": "2022-07-13", "close": 56.35, "volume": 8054752.0}, {"date": "2022-07-14", "close": 54.7, "volume": 8735988.0}, {"date": "2022-07-15", "close": 54.71, "volume": 8223038.0}, {"date": "2022-07-18", "close": 55.12, "volume": 5623061.0}, {"date": "2022-07-19", "close": 54.95, "volume": 6052723.0}, {"date": "2022-07-20", "close": 53.43, "volume": 10142300.0}, {"date": "2022-07-21", "close": 55.8, "volume": 8416957.0}, {"date": "2022-07-22", "close": 54.38, "volume": 5378442.0}, {"date": "2022-07-25", "close": 56.21, "volume": 5945951.0}, {"date": "2022-07-26", "close": 55.16, "volume": 4569791.0}, {"date": "2022-07-27", "close": 54.99, "volume": 7470819.0}, {"date": "2022-07-28", "close": 50.91, "volume": 12567970.0}, {"date": "2022-07-29", "close": 49.01, "volume": 11813030.0}, {"date": "2022-08-01", "close": 47.69, "volume": 8746707.0}, {"date": "2022-08-02", "close": 48.98, "volume": 12076650.0}, {"date": "2022-08-03", "close": 49.65, "volume": 8759184.0}, {"date": "2022-08-04", "close": 51.26, "volume": 9074883.0}, {"date": "2022-08-05", "close": 50.25, "volume": 5009044.0}, {"date": "2022-08-08", "close": 47.67, "volume": 7773931.0}, {"date": "2022-08-09", "close": 47.33, "volume": 4869496.0}, {"date": "2022-08-10", "close": 47.26, "volume": 9631103.0}, {"date": "2022-08-11", "close": 49.62, "volume": 8983446.0}, {"date": "2022-08-12", "close": 48.8, "volume": 10143260.0}, {"date": "2022-08-15", "close": 51.13, "volume": 6183049.0}, {"date": "2022-08-16", "close": 49.34, "volume": 4798980.0}, {"date": "2022-08-17", "close": 47.51, "volume": 7740889.0}, {"date": "2022-08-18", "close": 46.83, "volume": 4413058.0}, {"date": "2022-08-19", "close": 45.76, "volume": 5185051.0}, {"date": "2022-08-22", "close": 47.93, "volume": 12362240.0}, {"date": "2022-08-23", "close": 50.51, "volume": 11658210.0}, {"date": "2022-08-24", "close": 53.21, "volume": 11705910.0}, {"date": "2022-08-25", "close": 59.83, "volume": 22787730.0}, {"date": "2022-08-26", "close": 57.57, "volume": 22208250.0}, {"date": "2022-08-29", "close": 66.04, "volume": 75110950.0}, {"date": "2022-08-30", "close": 66.5, "volume": 31802570.0}, {"date": "2022-08-31", "close": 71.3, "volume": 38613330.0}, {"date": "2022-09-01", "close": 71.42, "volume": 15952060.0}, {"date": "2022-09-02", "close": 72.19, "volume": 16754740.0}, {"date": "2022-09-06", "close": 66.62, "volume": 15265190.0}, {"date": "2022-09-07", "close": 68.41, "volume": 11818180.0}, {"date": "2022-09-08", "close": 68.19, "volume": 6824367.0}, {"date": "2022-09-09", "close": 69.76, "volume": 7238648.0}, {"date": "2022-09-12", "close": 71.56, "volume": 6832412.0}, {"date": "2022-09-13", "close": 67.82, "volume": 8720644.0}, {"date": "2022-09-14", "close": 69.87, "volume": 7069617.0}, {"date": "2022-09-15", "close": 68.44, "volume": 8600407.0}, {"date": "2022-09-16", "close": 65.67, "volume": 13513320.0}, {"date": "2022-09-19", "close": 65.79, "volume": 6225649.0}, {"date": "2022-09-20", "close": 66.1, "volume": 8204994.0}, {"date": "2022-09-21", "close": 62.49, "volume": 8288157.0}, {"date": "2022-09-22", "close": 63.46, "volume": 7875132.0}, {"date": "2022-09-23", "close": 60.05, "volume": 11034920.0}, {"date": "2022-09-26", "close": 60.66, "volume": 8398101.0}, {"date": "2022-09-27", "close": 60.99, "volume": 11641380.0}, {"date": "2022-09-28", "close": 62.98, "volume": 7375694.0}, {"date": "2022-09-29", "close": 60.77, "volume": 6774960.0}, {"date": "2022-09-30", "close": 62.58, "volume": 9535063.0}, {"date": "2022-10-03", "close": 62.65, "volume": 5375871.0}, {"date": "2022-10-04", "close": 66.47, "volume": 8382418.0}, {"date": "2022-10-05", "close": 66.17, "volume": 6329845.0}, {"date": "2022-10-06", "close": 65.26, "volume": 5248693.0}, {"date": "2022-10-07", "close": 63.56, "volume": 4843415.0}, {"date": "2022-10-10", "close": 58.26, "volume": 10385600.0}, {"date": "2022-10-11", "close": 55.71, "volume": 9842439.0}, {"date": "2022-10-12", "close": 55.94, "volume": 6715685.0}, {"date": "2022-10-13", "close": 55.37, "volume": 10170630.0}, {"date": "2022-10-14", "close": 52.92, "volume": 9275877.0}, {"date": "2022-10-17", "close": 55.48, "volume": 9525247.0}, {"date": "2022-10-18", "close": 58.37, "volume": 11038830.0}, {"date": "2022-10-19", "close": 54.49, "volume": 12230920.0}, {"date": "2022-10-20", "close": 55.89, "volume": 8832661.0}, {"date": "2022-10-21", "close": 58.97, "volume": 13696270.0}, {"date": "2022-10-24", "close": 44.46, "volume": 73111980.0}, {"date": "2022-10-25", "close": 47.53, "volume": 25890100.0}, {"date": "2022-10-26", "close": 53.09, "volume": 28165500.0}, {"date": "2022-10-27", "close": 53.11, "volume": 14764470.0}, {"date": "2022-10-28", "close": 52.95, "volume": 13658950.0}, {"date": "2022-10-31", "close": 54.83, "volume": 13403340.0}, {"date": "2022-11-01", "close": 53.89, "volume": 16138950.0}, {"date": "2022-11-02", "close": 53.61, "volume": 10570980.0}, {"date": "2022-11-03", "close": 56.97, "volume": 12876360.0}, {"date": "2022-11-04", "close": 61.89, "volume": 22540730.0}, {"date": "2022-11-07", "close": 61.72, "volume": 16456410.0}, {"date": "2022-11-08", "close": 62.92, "volume": 10251240.0}, {"date": "2022-11-09", "close": 59.16, "volume": 9125724.0}, {"date": "2022-11-10", "close": 64.05, "volume": 12182110.0}, {"date": "2022-11-11", "close": 65.18, "volume": 12816790.0}, {"date": "2022-11-14", "close": 65.39, "volume": 13099510.0}, {"date": "2022-11-15", "close": 70.97, "volume": 15846780.0}, {"date": "2022-11-16", "close": 67.56, "volume": 8174324.0}, {"date": "2022-11-17", "close": 70.55, "volume": 13932120.0}, {"date": "2022-11-18", "close": 70.15, "volume": 8061246.0}, {"date": "2022-11-21", "close": 67.62, "volume": 7779378.0}, {"date": "2022-11-22", "close": 66.76, "volume": 7696531.0}, {"date": "2022-11-23", "close": 66.71, "volume": 7979183.0}, {"date": "2022-11-25", "close": 65.75, "volume": 6115886.0}, {"date": "2022-11-28", "close": 74.05, "volume": 25403160.0}, {"date": "2022-11-29", "close": 78.43, "volume": 21335430.0}, {"date": "2022-11-30", "close": 82.04, "volume": 30608560.0}, {"date": "2022-12-01", "close": 83.74, "volume": 16655050.0}, {"date": "2022-12-02", "close": 86.34, "volume": 15641370.0}, {"date": "2022-12-05", "close": 87.8, "volume": 19490490.0}, {"date": "2022-12-06", "close": 86.91, "volume": 9945038.0}, {"date": "2022-12-07", "close": 85.82, "volume": 12170540.0}, {"date": "2022-12-08", "close": 91.11, "volume": 17252390.0}, {"date": "2022-12-09", "close": 89.71, "volume": 10133670.0}, {"date": "2022-12-12", "close": 86.07, "volume": 9548414.0}, {"date": "2022-12-13", "close": 88.74, "volume": 12671720.0}, {"date": "2022-12-14", "close": 90.01, "volume": 6806630.0}, {"date": "2022-12-15", "close": 87.15, "volume": 9092892.0}, {"date": "2022-12-16", "close": 87.03, "volume": 8431791.0}, {"date": "2022-12-19", "close": 86.95, "volume": 9061609.0}, {"date": "2022-12-20", "close": 85.65, "volume": 7110784.0}, {"date": "2022-12-21", "close": 85.93, "volume": 6073492.0}, {"date": "2022-12-22", "close": 85.49, "volume": 6384631.0}, {"date": "2022-12-23", "close": 84.03, "volume": 3867463.0}, {"date": "2022-12-27", "close": 85.2, "volume": 7944180.0}, {"date": "2022-12-28", "close": 81.42, "volume": 10652270.0}, {"date": "2022-12-29", "close": 82.41, "volume": 6619400.0}, {"date": "2022-12-30", "close": 81.55, "volume": 5058376.0}, {"date": "2023-01-03", "close": 84.53, "volume": 12106600.0}, {"date": "2023-01-04", "close": 91.06, "volume": 13525960.0}, {"date": "2023-01-05", "close": 95.43, "volume": 13897460.0}, {"date": "2023-01-06", "close": 95.96, "volume": 9022081.0}, {"date": "2023-01-09", "close": 95.52, "volume": 9264074.0}, {"date": "2023-01-10", "close": 94.09, "volume": 5802279.0}, {"date": "2023-01-11", "close": 93.02, "volume": 4763895.0}, {"date": "2023-01-12", "close": 93.46, "volume": 5396440.0}, {"date": "2023-01-13", "close": 97.0, "volume": 6835459.0}, {"date": "2023-01-17", "close": 94.85, "volume": 7233374.0}, {"date": "2023-01-18", "close": 89.55, "volume": 10715130.0}, {"date": "2023-01-19", "close": 90.22, "volume": 5944459.0}, {"date": "2023-01-20", "close": 92.84, "volume": 5371020.0}, {"date": "2023-01-23", "close": 95.3, "volume": 4881850.0}, {"date": "2023-01-24", "close": 96.31, "volume": 3317493.0}, {"date": "2023-01-25", "close": 96.49, "volume": 3405553.0}, {"date": "2023-01-26", "close": 104.66, "volume": 11624230.0}, {"date": "2023-01-27", "close": 104.68, "volume": 5902754.0}, {"date": "2023-01-30", "close": 97.15, "volume": 10548100.0}, {"date": "2023-01-31", "close": 97.98, "volume": 7126516.0}, {"date": "2023-02-01", "close": 102.98, "volume": 8891381.0}, {"date": "2023-02-02", "close": 99.61, "volume": 8784531.0}, {"date": "2023-02-03", "close": 95.65, "volume": 5591792.0}, {"date": "2023-02-06", "close": 93.81, "volume": 8786907.0}, {"date": "2023-02-07", "close": 94.45, "volume": 9454433.0}, {"date": "2023-02-08", "close": 92.43, "volume": 5400667.0}, {"date": "2023-02-09", "close": 93.88, "volume": 6577768.0}, {"date": "2023-02-10", "close": 92.45, "volume": 4664983.0}, {"date": "2023-02-13", "close": 96.1, "volume": 9898894.0}, {"date": "2023-02-14", "close": 95.89, "volume": 6164571.0}, {"date": "2023-02-15", "close": 94.46, "volume": 6749627.0}, {"date": "2023-02-16", "close": 96.79, "volume": 6798994.0}, {"date": "2023-02-17", "close": 93.42, "volume": 7498320.0}, {"date": "2023-02-21", "close": 84.51, "volume": 20893120.0}, {"date": "2023-02-22", "close": 83.42, "volume": 9887790.0}, {"date": "2023-02-23", "close": 86.11, "volume": 10810410.0}, {"date": "2023-02-24", "close": 83.72, "volume": 7536568.0}, {"date": "2023-02-27", "close": 86.0, "volume": 8841198.0}, {"date": "2023-02-28", "close": 87.73, "volume": 9992821.0}, {"date": "2023-03-01", "close": 91.04, "volume": 9006135.0}, {"date": "2023-03-02", "close": 95.76, "volume": 12359900.0}, {"date": "2023-03-03", "close": 95.69, "volume": 8195657.0}, {"date": "2023-03-06", "close": 93.78, "volume": 9379142.0}, {"date": "2023-03-07", "close": 93.67, "volume": 6038297.0}, {"date": "2023-03-08", "close": 93.03, "volume": 4228943.0}, {"date": "2023-03-09", "close": 85.65, "volume": 12188980.0}, {"date": "2023-03-10", "close": 85.73, "volume": 6992193.0}, {"date": "2023-03-13", "close": 91.17, "volume": 11676710.0}, {"date": "2023-03-14", "close": 92.73, "volume": 8426811.0}, {"date": "2023-03-15", "close": 91.21, "volume": 9654742.0}, {"date": "2023-03-16", "close": 94.52, "volume": 8807261.0}, {"date": "2023-03-17", "close": 91.94, "volume": 18471150.0}, {"date": "2023-03-20", "close": 78.91, "volume": 36418980.0}, {"date": "2023-03-21", "close": 78.93, "volume": 15253060.0}, {"date": "2023-03-22", "close": 75.58, "volume": 14075340.0}, {"date": "2023-03-23", "close": 77.45, "volume": 12987330.0}, {"date": "2023-03-24", "close": 73.96, "volume": 13115640.0}, {"date": "2023-03-27", "close": 71.68, "volume": 11434910.0}, {"date": "2023-03-28", "close": 72.84, "volume": 15725360.0}, {"date": "2023-03-29", "close": 72.86, "volume": 9987019.0}, {"date": "2023-03-30", "close": 76.44, "volume": 15042630.0}, {"date": "2023-03-31", "close": 75.9, "volume": 10517770.0}, {"date": "2023-04-03", "close": 74.84, "volume": 7283760.0}, {"date": "2023-04-04", "close": 73.2, "volume": 5009858.0}, {"date": "2023-04-05", "close": 72.32, "volume": 5253590.0}, {"date": "2023-04-06", "close": 72.03, "volume": 5117401.0}, {"date": "2023-04-10", "close": 71.31, "volume": 5138253.0}, {"date": "2023-04-11", "close": 70.71, "volume": 7293532.0}, {"date": "2023-04-12", "close": 67.02, "volume": 14856090.0}, {"date": "2023-04-13", "close": 68.53, "volume": 7701803.0}, {"date": "2023-04-14", "close": 67.68, "volume": 5133879.0}, {"date": "2023-04-17", "close": 68.95, "volume": 6700826.0}, {"date": "2023-04-18", "close": 70.26, "volume": 6080211.0}, {"date": "2023-04-19", "close": 70.09, "volume": 4297043.0}, {"date": "2023-04-20", "close": 69.69, "volume": 7397348.0}, {"date": "2023-04-21", "close": 69.23, "volume": 6561198.0}, {"date": "2023-04-24", "close": 66.75, "volume": 9421684.0}, {"date": "2023-04-25", "close": 64.58, "volume": 10297730.0}, {"date": "2023-04-26", "close": 65.15, "volume": 6980348.0}, {"date": "2023-04-27", "close": 66.12, "volume": 5423056.0}, {"date": "2023-04-28", "close": 68.15, "volume": 6107701.0}, {"date": "2023-05-01", "close": 68.59, "volume": 3031185.0}, {"date": "2023-05-02", "close": 64.19, "volume": 9149043.0}, {"date": "2023-05-03", "close": 63.52, "volume": 4695407.0}, {"date": "2023-05-04", "close": 64.14, "volume": 7103856.0}, {"date": "2023-05-05", "close": 63.06, "volume": 6438628.0}, {"date": "2023-05-08", "close": 61.96, "volume": 7922668.0}, {"date": "2023-05-09", "close": 61.41, "volume": 9463005.0}, {"date": "2023-05-10", "close": 60.88, "volume": 7444610.0}, {"date": "2023-05-11", "close": 65.17, "volume": 12371840.0}, {"date": "2023-05-12", "close": 63.32, "volume": 6333064.0}, {"date": "2023-05-15", "close": 66.07, "volume": 9861081.0}, {"date": "2023-05-16", "close": 66.01, "volume": 5115645.0}, {"date": "2023-05-17", "close": 66.45, "volume": 5803715.0}, {"date": "2023-05-18", "close": 61.6, "volume": 13245330.0}, {"date": "2023-05-19", "close": 60.53, "volume": 6532221.0}, {"date": "2023-05-22", "close": 63.04, "volume": 11939750.0}, {"date": "2023-05-23", "close": 61.93, "volume": 6895712.0}, {"date": "2023-05-24", "close": 60.94, "volume": 9350099.0}, {"date": "2023-05-25", "close": 60.02, "volume": 11727370.0}, {"date": "2023-05-26", "close": 71.42, "volume": 26329840.0}, {"date": "2023-05-30", "close": 67.63, "volume": 21534510.0}, {"date": "2023-05-31", "close": 65.32, "volume": 15249560.0}, {"date": "2023-06-01", "close": 69.09, "volume": 15160710.0}, {"date": "2023-06-02", "close": 69.54, "volume": 11489720.0}, {"date": "2023-06-05", "close": 68.06, "volume": 7366605.0}, {"date": "2023-06-06", "close": 72.81, "volume": 12948310.0}, {"date": "2023-06-07", "close": 72.5, "volume": 9310804.0}, {"date": "2023-06-08", "close": 74.93, "volume": 11429420.0}, {"date": "2023-06-09", "close": 76.1, "volume": 13375240.0}, {"date": "2023-06-12", "close": 76.09, "volume": 5756760.0}, {"date": "2023-06-13", "close": 77.46, "volume": 8279116.0}, {"date": "2023-06-14", "close": 78.67, "volume": 9375011.0}, {"date": "2023-06-15", "close": 80.82, "volume": 11335320.0}, {"date": "2023-06-16", "close": 79.87, "volume": 12516750.0}, {"date": "2023-06-20", "close": 74.32, "volume": 14028020.0}, {"date": "2023-06-21", "close": 73.03, "volume": 9013747.0}, {"date": "2023-06-22", "close": 72.89, "volume": 5248766.0}, {"date": "2023-06-23", "close": 69.8, "volume": 9168857.0}, {"date": "2023-06-26", "close": 69.58, "volume": 5796950.0}, {"date": "2023-06-27", "close": 71.68, "volume": 6625476.0}, {"date": "2023-06-28", "close": 70.21, "volume": 5468050.0}, {"date": "2023-06-29", "close": 68.9, "volume": 7079602.0}, {"date": "2023-06-30", "close": 69.14, "volume": 4796939.0}, {"date": "2023-07-03", "close": 71.29, "volume": 5285812.0}, {"date": "2023-07-05", "close": 71.84, "volume": 4537076.0}, {"date": "2023-07-06", "close": 67.69, "volume": 8160303.0}, {"date": "2023-07-07", "close": 70.0, "volume": 8241741.0}, {"date": "2023-07-10", "close": 70.14, "volume": 5254304.0}, {"date": "2023-07-11", "close": 71.04, "volume": 6466930.0}, {"date": "2023-07-12", "close": 75.34, "volume": 14634550.0}, {"date": "2023-07-13", "close": 80.93, "volume": 19254440.0}, {"date": "2023-07-14", "close": 79.49, "volume": 11551600.0}, {"date": "2023-07-17", "close": 79.1, "volume": 11801150.0}, {"date": "2023-07-18", "close": 75.67, "volume": 8797580.0}, {"date": "2023-07-19", "close": 75.23, "volume": 11245420.0}, {"date": "2023-07-20", "close": 74.88, "volume": 7146488.0}, {"date": "2023-07-21", "close": 75.97, "volume": 11308930.0}, {"date": "2023-07-24", "close": 78.85, "volume": 10394290.0}, {"date": "2023-07-25", "close": 82.99, "volume": 16282110.0}, {"date": "2023-07-26", "close": 84.11, "volume": 8669333.0}, {"date": "2023-07-27", "close": 84.53, "volume": 8742617.0}, {"date": "2023-07-28", "close": 89.35, "volume": 11685020.0}, {"date": "2023-07-31", "close": 89.82, "volume": 8443458.0}, {"date": "2023-08-01", "close": 90.09, "volume": 9127949.0}, {"date": "2023-08-02", "close": 84.01, "volume": 11861290.0}, {"date": "2023-08-03", "close": 88.81, "volume": 10706420.0}, {"date": "2023-08-04", "close": 87.52, "volume": 6712135.0}, {"date": "2023-08-07", "close": 85.6, "volume": 8311935.0}, {"date": "2023-08-08", "close": 83.72, "volume": 6618375.0}, {"date": "2023-08-09", "close": 83.48, "volume": 5352901.0}, {"date": "2023-08-10", "close": 84.72, "volume": 9331261.0}, {"date": "2023-08-11", "close": 81.55, "volume": 7772266.0}, {"date": "2023-08-14", "close": 81.45, "volume": 5868208.0}, {"date": "2023-08-15", "close": 78.84, "volume": 6746635.0}, {"date": "2023-08-16", "close": 79.02, "volume": 6279259.0}, {"date": "2023-08-17", "close": 79.66, "volume": 5859834.0}, {"date": "2023-08-18", "close": 76.98, "volume": 7113491.0}, {"date": "2023-08-21", "close": 78.06, "volume": 9500601.0}, {"date": "2023-08-22", "close": 77.49, "volume": 6334004.0}, {"date": "2023-08-23", "close": 77.92, "volume": 10989170.0}, {"date": "2023-08-24", "close": 78.27, "volume": 8411416.0}, {"date": "2023-08-25", "close": 79.91, "volume": 8442620.0}, {"date": "2023-08-28", "close": 80.76, "volume": 13661770.0}, {"date": "2023-08-29", "close": 93.22, "volume": 35231700.0}, {"date": "2023-08-30", "close": 98.14, "volume": 21821460.0}, {"date": "2023-08-31", "close": 98.97, "volume": 23549810.0}, {"date": "2023-09-01", "close": 103.29, "volume": 13003590.0}, {"date": "2023-09-05", "close": 101.06, "volume": 9343119.0}, {"date": "2023-09-06", "close": 101.59, "volume": 6806588.0}, {"date": "2023-09-07", "close": 96.61, "volume": 21927910.0}, {"date": "2023-09-08", "close": 95.34, "volume": 9872829.0}, {"date": "2023-09-11", "close": 97.4, "volume": 9118361.0}, {"date": "2023-09-12", "close": 98.88, "volume": 7306081.0}, {"date": "2023-09-13", "close": 98.26, "volume": 7626582.0}, {"date": "2023-09-14", "close": 99.07, "volume": 6041400.0}, {"date": "2023-09-15", "close": 99.46, "volume": 19032330.0}, {"date": "2023-09-18", "close": 99.81, "volume": 6454292.0}, {"date": "2023-09-19", "close": 98.35, "volume": 4463876.0}, {"date": "2023-09-20", "close": 94.48, "volume": 7978949.0}, {"date": "2023-09-21", "close": 92.17, "volume": 8477196.0}, {"date": "2023-09-22", "close": 95.93, "volume": 8979064.0}, {"date": "2023-09-25", "close": 96.69, "volume": 4935717.0}, {"date": "2023-09-26", "close": 93.93, "volume": 8564912.0}, {"date": "2023-09-27", "close": 95.0, "volume": 4441993.0}, {"date": "2023-09-28", "close": 95.61, "volume": 6199397.0}, {"date": "2023-09-29", "close": 98.07, "volume": 7433087.0}, {"date": "2023-10-02", "close": 99.67, "volume": 5524691.0}, {"date": "2023-10-03", "close": 97.9, "volume": 6705004.0}, {"date": "2023-10-04", "close": 98.16, "volume": 4598074.0}, {"date": "2023-10-05", "close": 98.36, "volume": 4160542.0}, {"date": "2023-10-06", "close": 105.64, "volume": 19077890.0}, {"date": "2023-10-09", "close": 106.96, "volume": 8856057.0}, {"date": "2023-10-10", "close": 109.55, "volume": 9344947.0}, {"date": "2023-10-11", "close": 110.07, "volume": 7442503.0}, {"date": "2023-10-12", "close": 106.9, "volume": 8316410.0}, {"date": "2023-10-13", "close": 106.1, "volume": 4930991.0}, {"date": "2023-10-16", "close": 105.32, "volume": 5296712.0}, {"date": "2023-10-17", "close": 104.85, "volume": 6531321.0}, {"date": "2023-10-18", "close": 105.33, "volume": 5543444.0}, {"date": "2023-10-19", "close": 104.07, "volume": 7170728.0}, {"date": "2023-10-20", "close": 102.78, "volume": 5789438.0}, {"date": "2023-10-23", "close": 104.19, "volume": 7374307.0}, {"date": "2023-10-24", "close": 108.34, "volume": 10939460.0}, {"date": "2023-10-25", "close": 107.49, "volume": 7159118.0}, {"date": "2023-10-26", "close": 107.58, "volume": 5821332.0}, {"date": "2023-10-27", "close": 108.28, "volume": 7148455.0}, {"date": "2023-10-30", "close": 104.26, "volume": 6870661.0}, {"date": "2023-10-31", "close": 101.42, "volume": 13548690.0}, {"date": "2023-11-01", "close": 102.93, "volume": 6902018.0}, {"date": "2023-11-02", "close": 101.31, "volume": 8313446.0}, {"date": "2023-11-03", "close": 106.42, "volume": 7646892.0}, {"date": "2023-11-06", "close": 107.13, "volume": 5803913.0}, {"date": "2023-11-07", "close": 109.37, "volume": 5660973.0}, {"date": "2023-11-08", "close": 109.65, "volume": 4103848.0}, {"date": "2023-11-09", "close": 108.33, "volume": 3866250.0}, {"date": "2023-11-10", "close": 109.04, "volume": 3128564.0}, {"date": "2023-11-13", "close": 109.23, "volume": 4139840.0}, {"date": "2023-11-14", "close": 111.0, "volume": 6419717.0}, {"date": "2023-11-15", "close": 114.42, "volume": 8663121.0}, {"date": "2023-11-16", "close": 113.05, "volume": 5822399.0}, {"date": "2023-11-17", "close": 115.15, "volume": 6479732.0}, {"date": "2023-11-20", "close": 118.78, "volume": 11230350.0}, {"date": "2023-11-21", "close": 117.34, "volume": 5435732.0}, {"date": "2023-11-22", "close": 117.44, "volume": 5516146.0}, {"date": "2023-11-24", "close": 118.7, "volume": 5327181.0}, {"date": "2023-11-27", "close": 117.72, "volume": 16882480.0}, {"date": "2023-11-28", "close": 139.0, "volume": 29597080.0}, {"date": "2023-11-29", "close": 141.73, "volume": 14315840.0}, {"date": "2023-11-30", "close": 147.44, "volume": 13142310.0}, {"date": "2023-12-01", "close": 145.27, "volume": 11562800.0}, {"date": "2023-12-04", "close": 142.83, "volume": 9532710.0}, {"date": "2023-12-05", "close": 143.46, "volume": 7183704.0}, {"date": "2023-12-06", "close": 141.99, "volume": 6212850.0}, {"date": "2023-12-07", "close": 140.29, "volume": 6884429.0}, {"date": "2023-12-08", "close": 138.96, "volume": 11905760.0}, {"date": "2023-12-11", "close": 143.01, "volume": 10428690.0}, {"date": "2023-12-12", "close": 147.18, "volume": 8315936.0}, {"date": "2023-12-13", "close": 146.41, "volume": 8066382.0}, {"date": "2023-12-14", "close": 146.41, "volume": 9517174.0}, {"date": "2023-12-15", "close": 148.35, "volume": 9574750.0}, {"date": "2023-12-18", "close": 148.41, "volume": 4944088.0}, {"date": "2023-12-19", "close": 150.09, "volume": 6077765.0}, {"date": "2023-12-20", "close": 146.43, "volume": 5770692.0}, {"date": "2023-12-21", "close": 146.72, "volume": 5523592.0}, {"date": "2023-12-22", "close": 144.48, "volume": 7568003.0}, {"date": "2023-12-26", "close": 145.22, "volume": 3299150.0}, {"date": "2023-12-27", "close": 144.45, "volume": 4571276.0}, {"date": "2023-12-28", "close": 145.35, "volume": 3919440.0}, {"date": "2023-12-29", "close": 146.31, "volume": 3687084.0}, {"date": "2024-01-02", "close": 145.64, "volume": 8211889.0}, {"date": "2024-01-03", "close": 148.95, "volume": 7504106.0}, {"date": "2024-01-04", "close": 147.74, "volume": 4435908.0}, {"date": "2024-01-05", "close": 146.53, "volume": 4398537.0}, {"date": "2024-01-08", "close": 147.55, "volume": 6195454.0}, {"date": "2024-01-09", "close": 150.48, "volume": 6718420.0}, {"date": "2024-01-10", "close": 149.19, "volume": 4708895.0}, {"date": "2024-01-11", "close": 151.33, "volume": 6262579.0}, {"date": "2024-01-12", "close": 148.63, "volume": 5139684.0}, {"date": "2024-01-16", "close": 143.16, "volume": 9102036.0}, {"date": "2024-01-17", "close": 142.15, "volume": 9732479.0}, {"date": "2024-01-18", "close": 142.06, "volume": 5560804.0}, {"date": "2024-01-19", "close": 143.64, "volume": 7740875.0}, {"date": "2024-01-22", "close": 141.37, "volume": 7695691.0}, {"date": "2024-01-23", "close": 140.9, "volume": 7921483.0}, {"date": "2024-01-24", "close": 144.5, "volume": 8376827.0}, {"date": "2024-01-25", "close": 144.43, "volume": 4149379.0}, {"date": "2024-01-26", "close": 141.77, "volume": 4554001.0}, {"date": "2024-01-29", "close": 130.15, "volume": 25851200.0}, {"date": "2024-01-30", "close": 125.28, "volume": 16422970.0}, {"date": "2024-01-31", "close": 126.87, "volume": 8612345.0}, {"date": "2024-02-01", "close": 126.59, "volume": 5279009.0}, {"date": "2024-02-02", "close": 124.59, "volume": 7930621.0}, {"date": "2024-02-05", "close": 121.14, "volume": 11136900.0}, {"date": "2024-02-06", "close": 125.78, "volume": 9763736.0}, {"date": "2024-02-07", "close": 128.78, "volume": 8481797.0}, {"date": "2024-02-08", "close": 126.655, "volume": 3693576.0}, {"date": "2024-02-09", "close": 127.48, "volume": 3110994.0}, {"date": "2024-02-12", "close": 131.57, "volume": 7764572.0}, {"date": "2024-02-13", "close": 129.04, "volume": 5210593.0}, {"date": "2024-02-14", "close": 132.01, "volume": 4128643.0}, {"date": "2024-02-15", "close": 135.32, "volume": 5396393.0}, {"date": "2024-02-16", "close": 135.26, "volume": 6121923.0}, {"date": "2024-02-20", "close": 131.3, "volume": 7554534.0}, {"date": "2024-02-21", "close": 129.76, "volume": 6377784.0}, {"date": "2024-02-22", "close": 131.63, "volume": 4591176.0}, {"date": "2024-02-23", "close": 127.69, "volume": 10267160.0}, {"date": "2024-02-26", "close": 126.48, "volume": 8113653.0}, {"date": "2024-02-27", "close": 128.33, "volume": 6109335.0}, {"date": "2024-02-28", "close": 125.01, "volume": 3994858.0}, {"date": "2024-02-29", "close": 124.54, "volume": 4677866.0}, {"date": "2024-03-01", "close": 126.85, "volume": 4482616.0}, {"date": "2024-03-04", "close": 122.12, "volume": 6386855.0}, {"date": "2024-03-05", "close": 121.33, "volume": 5291834.0}, {"date": "2024-03-06", "close": 116.64, "volume": 11791440.0}, {"date": "2024-03-07", "close": 117.14, "volume": 6558051.0}, {"date": "2024-03-08", "close": 110.34, "volume": 15225530.0}, {"date": "2024-03-11", "close": 111.89, "volume": 11018010.0}, {"date": "2024-03-12", "close": 118.16, "volume": 10782810.0}, {"date": "2024-03-13", "close": 122.36, "volume": 12512730.0}, {"date": "2024-03-14", "close": 123.2, "volume": 8818606.0}, {"date": "2024-03-15", "close": 123.74, "volume": 10541830.0}, {"date": "2024-03-18", "close": 128.71, "volume": 10711270.0}, {"date": "2024-03-19", "close": 127.68, "volume": 10252960.0}, {"date": "2024-03-20", "close": 132.17, "volume": 45616080.0}, {"date": "2024-03-21", "close": 122.3, "volume": 19340910.0}, {"date": "2024-03-22", "close": 122.99, "volume": 12437130.0}, {"date": "2024-03-25", "close": 119.87, "volume": 12844860.0}, {"date": "2024-03-26", "close": 120.1, "volume": 9556030.0}, {"date": "2024-03-27", "close": 116.66, "volume": 8372604.0}, {"date": "2024-03-28", "close": 116.25, "volume": 6942399.0}, {"date": "2024-04-01", "close": 119.16, "volume": 6163332.0}, {"date": "2024-04-02", "close": 118.24, "volume": 4791592.0}, {"date": "2024-04-03", "close": 119.52, "volume": 3668989.0}, {"date": "2024-04-04", "close": 117.47, "volume": 4876938.0}, {"date": "2024-04-05", "close": 117.87, "volume": 8614228.0}, {"date": "2024-04-08", "close": 117.62, "volume": 4571709.0}, {"date": "2024-04-09", "close": 121.1, "volume": 6069335.0}, {"date": "2024-04-10", "close": 119.7, "volume": 5325726.0}, {"date": "2024-04-11", "close": 121.13, "volume": 4386188.0}, {"date": "2024-04-12", "close": 115.5, "volume": 8916844.0}, {"date": "2024-04-15", "close": 114.29, "volume": 6896806.0}, {"date": "2024-04-16", "close": 113.52, "volume": 5151483.0}, {"date": "2024-04-17", "close": 113.43, "volume": 4628749.0}, {"date": "2024-04-18", "close": 113.7, "volume": 5136353.0}, {"date": "2024-04-19", "close": 113.49, "volume": 9408029.0}, {"date": "2024-04-22", "close": 124.14, "volume": 15018170.0}, {"date": "2024-04-23", "close": 128.02, "volume": 15521460.0}, {"date": "2024-04-24", "close": 127.55, "volume": 7222945.0}, {"date": "2024-04-25", "close": 125.79, "volume": 7765015.0}, {"date": "2024-04-26", "close": 129.31, "volume": 11547610.0}, {"date": "2024-04-29", "close": 126.82, "volume": 7217614.0}, {"date": "2024-04-30", "close": 125.18, "volume": 7345805.0}, {"date": "2024-05-01", "close": 124.49, "volume": 4560511.0}, {"date": "2024-05-02", "close": 137.54, "volume": 21585700.0}, {"date": "2024-05-03", "close": 140.18, "volume": 11575700.0}, {"date": "2024-05-06", "close": 138.64, "volume": 7978202.0}, {"date": "2024-05-07", "close": 137.65, "volume": 5092308.0}, {"date": "2024-05-08", "close": 139.16, "volume": 5431675.0}, {"date": "2024-05-09", "close": 136.38, "volume": 5784090.0}, {"date": "2024-05-10", "close": 136.27, "volume": 4231146.0}, {"date": "2024-05-13", "close": 140.52, "volume": 9728294.0}, {"date": "2024-05-14", "close": 138.69, "volume": 6573950.0}, {"date": "2024-05-15", "close": 141.3, "volume": 4941476.0}, {"date": "2024-05-16", "close": 143.38, "volume": 9881362.0}, {"date": "2024-05-17", "close": 146.19, "volume": 16060780.0}, {"date": "2024-05-20", "close": 146.77, "volume": 13945080.0}, {"date": "2024-05-21", "close": 145.45, "volume": 11746370.0}, {"date": "2024-05-22", "close": 147.09, "volume": 29565330.0}, {"date": "2024-05-23", "close": 153.63, "volume": 21406740.0}, {"date": "2024-05-24", "close": 157.57, "volume": 19118750.0}, {"date": "2024-05-28", "close": 149.72, "volume": 17839910.0}, {"date": "2024-05-29", "close": 151.27, "volume": 12598280.0}, {"date": "2024-05-30", "close": 152.03, "volume": 9514521.0}, {"date": "2024-05-31", "close": 149.78, "volume": 7643752.0}, {"date": "2024-06-03", "close": 146.92, "volume": 8580467.0}, {"date": "2024-06-04", "close": 145.88, "volume": 5865073.0}, {"date": "2024-06-05", "close": 142.8, "volume": 10824200.0}, {"date": "2024-06-06", "close": 143.83, "volume": 6998077.0}, {"date": "2024-06-07", "close": 143.9, "volume": 4578332.0}, {"date": "2024-06-10", "close": 148.48, "volume": 6550968.0}, {"date": "2024-06-11", "close": 146.93, "volume": 8708249.0}, {"date": "2024-06-12", "close": 151.0, "volume": 7274778.0}, {"date": "2024-06-13", "close": 151.07, "volume": 5000044.0}, {"date": "2024-06-14", "close": 148.98, "volume": 8585150.0}, {"date": "2024-06-17", "close": 148.3, "volume": 5538880.0}, {"date": "2024-06-18", "close": 144.18, "volume": 7287558.0}, {"date": "2024-06-20", "close": 144.14, "volume": 7087205.0}, {"date": "2024-06-21", "close": 143.86, "volume": 12401160.0}, {"date": "2024-06-24", "close": 141.53, "volume": 5502833.0}, {"date": "2024-06-25", "close": 140.0, "volume": 6345193.0}, {"date": "2024-06-26", "close": 138.23, "volume": 13057390.0}, {"date": "2024-06-27", "close": 131.94, "volume": 11360110.0}, {"date": "2024-06-28", "close": 132.95, "volume": 9860273.0}, {"date": "2024-07-01", "close": 132.98, "volume": 4995220.0}, {"date": "2024-07-02", "close": 133.88, "volume": 3976079.0}, {"date": "2024-07-03", "close": 137.34, "volume": 5437761.0}, {"date": "2024-07-05", "close": 136.19, "volume": 5754158.0}, {"date": "2024-07-08", "close": 134.68, "volume": 3995837.0}, {"date": "2024-07-09", "close": 137.72, "volume": 6232842.0}, {"date": "2024-07-10", "close": 138.07, "volume": 3801423.0}, {"date": "2024-07-11", "close": 139.24, "volume": 6372395.0}, {"date": "2024-07-12", "close": 142.42, "volume": 8882968.0}, {"date": "2024-07-15", "close": 137.99, "volume": 8418390.0}, {"date": "2024-07-16", "close": 135.84, "volume": 5367427.0}, {"date": "2024-07-17", "close": 131.82, "volume": 9823205.0}, {"date": "2024-07-18", "close": 132.08, "volume": 5165214.0}, {"date": "2024-07-19", "close": 133.04, "volume": 4888682.0}, {"date": "2024-07-22", "close": 134.24, "volume": 4201960.0}, {"date": "2024-07-23", "close": 133.08, "volume": 3214305.0}, {"date": "2024-07-24", "close": 131.87, "volume": 3590591.0}, {"date": "2024-07-25", "close": 129.74, "volume": 4508650.0}, {"date": "2024-07-26", "close": 130.8, "volume": 3144674.0}, {"date": "2024-07-29", "close": 127.59, "volume": 6768821.0}, {"date": "2024-07-30", "close": 123.16, "volume": 7821237.0}, {"date": "2024-07-31", "close": 128.89, "volume": 7691220.0}, {"date": "2024-08-01", "close": 127.82, "volume": 4468366.0}, {"date": "2024-08-02", "close": 127.41, "volume": 5155528.0}, {"date": "2024-08-05", "close": 126.19, "volume": 6738060.0}, {"date": "2024-08-06", "close": 132.62, "volume": 8234984.0}, {"date": "2024-08-07", "close": 133.15, "volume": 5643077.0}, {"date": "2024-08-08", "close": 138.02, "volume": 6872295.0}, {"date": "2024-08-09", "close": 138.04, "volume": 6331842.0}, {"date": "2024-08-12", "close": 142.47, "volume": 7702284.0}, {"date": "2024-08-13", "close": 144.02, "volume": 5726794.0}, {"date": "2024-08-14", "close": 141.98, "volume": 6048839.0}, {"date": "2024-08-15", "close": 145.08, "volume": 7992776.0}, {"date": "2024-08-16", "close": 149.29, "volume": 10164060.0}, {"date": "2024-08-19", "close": 151.11, "volume": 5711509.0}, {"date": "2024-08-20", "close": 144.22, "volume": 8658180.0}, {"date": "2024-08-21", "close": 145.93, "volume": 6608580.0}, {"date": "2024-08-22", "close": 147.19, "volume": 7350846.0}, {"date": "2024-08-23", "close": 139.87, "volume": 17101620.0}, {"date": "2024-08-26", "close": 100.0, "volume": 103174600.0}, {"date": "2024-08-27", "close": 95.91, "volume": 40783980.0}, {"date": "2024-08-28", "close": 89.17, "volume": 53162860.0}, {"date": "2024-08-29", "close": 93.42, "volume": 26038620.0}, {"date": "2024-08-30", "close": 96.11, "volume": 32972150.0}, {"date": "2024-09-03", "close": 97.75, "volume": 16417540.0}, {"date": "2024-09-04", "close": 92.75, "volume": 17083630.0}, {"date": "2024-09-05", "close": 92.68, "volume": 12026750.0}, {"date": "2024-09-06", "close": 93.3, "volume": 9550178.0}, {"date": "2024-09-09", "close": 92.46, "volume": 7686199.0}, {"date": "2024-09-10", "close": 93.06, "volume": 7541308.0}, {"date": "2024-09-11", "close": 95.28, "volume": 9058538.0}, {"date": "2024-09-12", "close": 97.33, "volume": 14260410.0}, {"date": "2024-09-13", "close": 94.99, "volume": 16292380.0}, {"date": "2024-09-16", "close": 97.2, "volume": 8832469.0}, {"date": "2024-09-17", "close": 98.38, "volume": 6065362.0}, {"date": "2024-09-18", "close": 98.23, "volume": 5229190.0}, {"date": "2024-09-19", "close": 99.98, "volume": 10418650.0}, {"date": "2024-09-20", "close": 99.9, "volume": 9003383.0}, {"date": "2024-09-23", "close": 102.3, "volume": 8096154.0}, {"date": "2024-09-24", "close": 113.8, "volume": 30097910.0}, {"date": "2024-09-25", "close": 113.94, "volume": 12175000.0}, {"date": "2024-09-26", "close": 129.4, "volume": 49589830.0}, {"date": "2024-09-27", "close": 135.38, "volume": 37285480.0}, {"date": "2024-09-30", "close": 134.81, "volume": 34051260.0}, {"date": "2024-10-01", "close": 145.64, "volume": 24353760.0}, {"date": "2024-10-02", "close": 152.71, "volume": 35954230.0}, {"date": "2024-10-03", "close": 152.62, "volume": 18784040.0}, {"date": "2024-10-04", "close": 154.27, "volume": 21112580.0}, {"date": "2024-10-07", "close": 153.09, "volume": 23821210.0}, {"date": "2024-10-08", "close": 144.86, "volume": 25069330.0}, {"date": "2024-10-09", "close": 141.47, "volume": 13931660.0}, {"date": "2024-10-10", "close": 141.58, "volume": 9970706.0}, {"date": "2024-10-11", "close": 144.76, "volume": 8989139.0}, {"date": "2024-10-14", "close": 136.03, "volume": 17579310.0}, {"date": "2024-10-15", "close": 128.21, "volume": 18462370.0}, {"date": "2024-10-16", "close": 127.4, "volume": 8509922.0}, {"date": "2024-10-17", "close": 123.63, "volume": 10189920.0}, {"date": "2024-10-18", "close": 124.62, "volume": 11898500.0}, {"date": "2024-10-21", "close": 124.86, "volume": 5679781.0}, {"date": "2024-10-22", "close": 128.51, "volume": 16078910.0}, {"date": "2024-10-23", "close": 122.34, "volume": 11926610.0}, {"date": "2024-10-24", "close": 121.38, "volume": 5039511.0}, {"date": "2024-10-25", "close": 122.47, "volume": 6738505.0}, {"date": "2024-10-28", "close": 125.79, "volume": 7286512.0}, {"date": "2024-10-29", "close": 125.25, "volume": 4803076.0}, {"date": "2024-10-30", "close": 120.87, "volume": 9596931.0}, {"date": "2024-10-31", "close": 120.59, "volume": 7390198.0}, {"date": "2024-11-01", "close": 120.56, "volume": 3729786.0}, {"date": "2024-11-04", "close": 122.32, "volume": 5301267.0}, {"date": "2024-11-05", "close": 122.15, "volume": 6005115.0}, {"date": "2024-11-06", "close": 120.57, "volume": 9902401.0}, {"date": "2024-11-07", "close": 125.87, "volume": 10081520.0}, {"date": "2024-11-08", "close": 117.81, "volume": 15150270.0}, {"date": "2024-11-11", "close": 117.15, "volume": 9293850.0}, {"date": "2024-11-12", "close": 113.8, "volume": 9335797.0}, {"date": "2024-11-13", "close": 113.41, "volume": 4704673.0}, {"date": "2024-11-14", "close": 112.33, "volume": 7352745.0}, {"date": "2024-11-15", "close": 114.0, "volume": 8874029.0}, {"date": "2024-11-18", "close": 117.31, "volume": 9296291.0}, {"date": "2024-11-19", "close": 117.68, "volume": 7499600.0}, {"date": "2024-11-20", "close": 116.49, "volume": 13305450.0}, {"date": "2024-11-21", "close": 104.09, "volume": 33970410.0}, {"date": "2024-11-22", "close": 100.07, "volume": 21499670.0}, {"date": "2024-11-25", "close": 100.69, "volume": 11261820.0}, {"date": "2024-11-26", "close": 99.31, "volume": 7430306.0}, {"date": "2024-11-27", "close": 98.8, "volume": 9343903.0}, {"date": "2024-11-29", "close": 96.56, "volume": 9806538.0}, {"date": "2024-12-02", "close": 98.98, "volume": 10655670.0}, {"date": "2024-12-03", "close": 98.45, "volume": 9749957.0}, {"date": "2024-12-04", "close": 98.71, "volume": 10369720.0}, {"date": "2024-12-05", "close": 99.0, "volume": 8566796.0}, {"date": "2024-12-06", "close": 99.89, "volume": 7203062.0}, {"date": "2024-12-09", "close": 110.33, "volume": 25071650.0}, {"date": "2024-12-10", "close": 104.49, "volume": 11497700.0}, {"date": "2024-12-11", "close": 103.42, "volume": 11632760.0}, {"date": "2024-12-12", "close": 104.66, "volume": 8529168.0}, {"date": "2024-12-13", "close": 102.27, "volume": 8380818.0}, {"date": "2024-12-16", "close": 99.61, "volume": 8277688.0}, {"date": "2024-12-17", "close": 102.42, "volume": 16351700.0}, {"date": "2024-12-18", "close": 101.35, "volume": 7215505.0}, {"date": "2024-12-19", "close": 101.0, "volume": 10898840.0}, {"date": "2024-12-20", "close": 99.51, "volume": 12128600.0}, {"date": "2024-12-23", "close": 100.58, "volume": 5095176.0}, {"date": "2024-12-24", "close": 99.72, "volume": 3013983.0}, {"date": "2024-12-26", "close": 98.87, "volume": 4172633.0}, {"date": "2024-12-27", "close": 97.45, "volume": 5822567.0}, {"date": "2024-12-30", "close": 94.39, "volume": 15368340.0}, {"date": "2024-12-31", "close": 96.99, "volume": 8455479.0}, {"date": "2025-01-02", "close": 96.89, "volume": 4901743.0}, {"date": "2025-01-03", "close": 96.82, "volume": 4668932.0}, {"date": "2025-01-06", "close": 99.02, "volume": 10435510.0}, {"date": "2025-01-07", "close": 100.62, "volume": 6758995.0}, {"date": "2025-01-08", "close": 100.32, "volume": 6102627.0}, {"date": "2025-01-10", "close": 94.68, "volume": 8643138.0}, {"date": "2025-01-13", "close": 95.98, "volume": 7073886.0}, {"date": "2025-01-14", "close": 98.13, "volume": 6774504.0}, {"date": "2025-01-15", "close": 100.7, "volume": 6186599.0}, {"date": "2025-01-16", "close": 100.26, "volume": 5805014.0}, {"date": "2025-01-17", "close": 105.57, "volume": 12399150.0}, {"date": "2025-01-21", "close": 104.15, "volume": 9056027.0}, {"date": "2025-01-22", "close": 103.08, "volume": 6094437.0}, {"date": "2025-01-23", "close": 104.01, "volume": 4316522.0}, {"date": "2025-01-24", "close": 111.34, "volume": 12736880.0}, {"date": "2025-01-27", "close": 110.88, "volume": 11132140.0}, {"date": "2025-01-28", "close": 112.18, "volume": 6699455.0}, {"date": "2025-01-29", "close": 112.04, "volume": 5063456.0}, {"date": "2025-01-30", "close": 115.4, "volume": 6905855.0}, {"date": "2025-01-31", "close": 111.91, "volume": 7823975.0}, {"date": "2025-02-03", "close": 105.24, "volume": 15022880.0}, {"date": "2025-02-04", "close": 114.05, "volume": 13018380.0}, {"date": "2025-02-05", "close": 110.14, "volume": 10949890.0}, {"date": "2025-02-06", "close": 112.72, "volume": 5628658.0}, {"date": "2025-02-07", "close": 114.27, "volume": 9575923.0}, {"date": "2025-02-10", "close": 116.34, "volume": 8170225.0}, {"date": "2025-02-11", "close": 117.48, "volume": 7975412.0}, {"date": "2025-02-12", "close": 118.83, "volume": 6600020.0}, {"date": "2025-02-13", "close": 121.54, "volume": 8004371.0}, {"date": "2025-02-14", "close": 124.16, "volume": 11819170.0}, {"date": "2025-02-18", "close": 128.46, "volume": 13892500.0}, {"date": "2025-02-19", "close": 124.43, "volume": 8323145.0}, {"date": "2025-02-20", "close": 124.41, "volume": 10728230.0}, {"date": "2025-02-21", "close": 131.34, "volume": 16819190.0}, {"date": "2025-02-24", "close": 119.77, "volume": 19582790.0}, {"date": "2025-02-25", "close": 119.17, "volume": 8816058.0}, {"date": "2025-02-26", "close": 119.77, "volume": 8827107.0}, {"date": "2025-02-27", "close": 118.68, "volume": 7667745.0}, {"date": "2025-02-28", "close": 113.69, "volume": 10443140.0}, {"date": "2025-03-03", "close": 112.6, "volume": 5970769.0}, {"date": "2025-03-04", "close": 113.41, "volume": 6554781.0}, {"date": "2025-03-05", "close": 120.21, "volume": 8997269.0}, {"date": "2025-03-06", "close": 119.82, "volume": 7148308.0}, {"date": "2025-03-07", "close": 119.92, "volume": 5716987.0}, {"date": "2025-03-10", "close": 115.63, "volume": 7750064.0}, {"date": "2025-03-11", "close": 117.98, "volume": 6494226.0}, {"date": "2025-03-12", "close": 117.86, "volume": 5638461.0}, {"date": "2025-03-13", "close": 118.76, "volume": 5684279.0}, {"date": "2025-03-14", "close": 122.54, "volume": 7174515.0}, {"date": "2025-03-17", "close": 128.9, "volume": 10578100.0}, {"date": "2025-03-18", "close": 126.79, "volume": 8165811.0}, {"date": "2025-03-19", "close": 125.92, "volume": 13343540.0}, {"date": "2025-03-20", "close": 130.92, "volume": 33353950.0}, {"date": "2025-03-21", "close": 126.64, "volume": 13463640.0}, {"date": "2025-03-24", "close": 128.12, "volume": 6679408.0}, {"date": "2025-03-25", "close": 125.25, "volume": 7827945.0}, {"date": "2025-03-26", "close": 122.47, "volume": 8303262.0}, {"date": "2025-03-27", "close": 124.36, "volume": 6137868.0}, {"date": "2025-03-28", "close": 120.45, "volume": 6961724.0}, {"date": "2025-03-31", "close": 118.35, "volume": 6751896.0}, {"date": "2025-04-01", "close": 122.19, "volume": 7069274.0}, {"date": "2025-04-02", "close": 119.07, "volume": 8661403.0}, {"date": "2025-04-03", "close": 113.67, "volume": 11753050.0}, {"date": "2025-04-04", "close": 104.21, "volume": 25239690.0}, {"date": "2025-04-07", "close": 100.01, "volume": 21567640.0}, {"date": "2025-04-08", "close": 93.98, "volume": 22995860.0}, {"date": "2025-04-09", "close": 94.15, "volume": 36707650.0}, {"date": "2025-04-10", "close": 88.35, "volume": 22545060.0}, {"date": "2025-04-11", "close": 90.5, "volume": 21119890.0}, {"date": "2025-04-14", "close": 94.78, "volume": 20237480.0}, {"date": "2025-04-15", "close": 94.07, "volume": 9641559.0}, {"date": "2025-04-16", "close": 92.35, "volume": 11762190.0}, {"date": "2025-04-17", "close": 93.69, "volume": 10680950.0}, {"date": "2025-04-21", "close": 94.36, "volume": 6707489.0}, {"date": "2025-04-22", "close": 98.34, "volume": 11911020.0}, {"date": "2025-04-23", "close": 100.43, "volume": 14258230.0}, {"date": "2025-04-24", "close": 103.27, "volume": 8587215.0}, {"date": "2025-04-25", "close": 104.01, "volume": 5063331.0}, {"date": "2025-04-28", "close": 103.09, "volume": 4638334.0}, {"date": "2025-04-29", "close": 104.15, "volume": 5115792.0}, {"date": "2025-04-30", "close": 105.57, "volume": 5047492.0}, {"date": "2025-05-01", "close": 105.97, "volume": 3633165.0}, {"date": "2025-05-02", "close": 110.92, "volume": 9152557.0}, {"date": "2025-05-05", "close": 110.85, "volume": 4139840.0}, {"date": "2025-05-06", "close": 111.32, "volume": 4666939.0}, {"date": "2025-05-07", "close": 109.39, "volume": 5596945.0}, {"date": "2025-05-08", "close": 109.9, "volume": 4611975.0}, {"date": "2025-05-09", "close": 109.65, "volume": 3849518.0}, {"date": "2025-05-12", "close": 116.38, "volume": 15852790.0}, {"date": "2025-05-13", "close": 119.45, "volume": 9821436.0}, {"date": "2025-05-14", "close": 118.89, "volume": 6947387.0}, {"date": "2025-05-15", "close": 117.84, "volume": 8446803.0}, {"date": "2025-05-16", "close": 117.61, "volume": 4360974.0}, {"date": "2025-05-19", "close": 118.45, "volume": 5279404.0}, {"date": "2025-05-20", "close": 117.38, "volume": 4983624.0}, {"date": "2025-05-21", "close": 116.2, "volume": 4794678.0}, {"date": "2025-05-22", "close": 119.8, "volume": 6344382.0}, {"date": "2025-05-23", "close": 119.24, "volume": 7592449.0}, {"date": "2025-05-27", "close": 102.98, "volume": 51047420.0}, {"date": "2025-05-28", "close": 97.88, "volume": 18974870.0}, {"date": "2025-05-29", "close": 98.29, "volume": 15202300.0}, {"date": "2025-05-30", "close": 96.51, "volume": 17185030.0}, {"date": "2025-06-02", "close": 96.44, "volume": 6288209.0}, {"date": "2025-06-03", "close": 98.33, "volume": 7574915.0}, {"date": "2025-06-04", "close": 99.65, "volume": 9816701.0}, {"date": "2025-06-05", "close": 99.33, "volume": 7657105.0}, {"date": "2025-06-06", "close": 100.6, "volume": 5484119.0}, {"date": "2025-06-09", "close": 101.62, "volume": 7964178.0}, {"date": "2025-06-10", "close": 102.39, "volume": 5497192.0}, {"date": "2025-06-11", "close": 103.16, "volume": 6255676.0}, {"date": "2025-06-12", "close": 103.43, "volume": 4925392.0}, {"date": "2025-06-13", "close": 100.58, "volume": 7194250.0}, {"date": "2025-06-16", "close": 102.79, "volume": 6561939.0}, {"date": "2025-06-17", "close": 102.53, "volume": 4466302.0}, {"date": "2025-06-18", "close": 102.25, "volume": 4371535.0}, {"date": "2025-06-20", "close": 101.21, "volume": 12508950.0}, {"date": "2025-06-23", "close": 101.95, "volume": 4732449.0}, {"date": "2025-06-24", "close": 107.16, "volume": 11723990.0}, {"date": "2025-06-25", "close": 107.14, "volume": 4822418.0}, {"date": "2025-06-26", "close": 105.75, "volume": 4835954.0}, {"date": "2025-06-27", "close": 105.14, "volume": 4081601.0}, {"date": "2025-06-30", "close": 104.66, "volume": 5701301.0}, {"date": "2025-07-01", "close": 105.49, "volume": 3637701.0}, {"date": "2025-07-02", "close": 103.97, "volume": 4246019.0}, {"date": "2025-07-03", "close": 103.59, "volume": 2746257.0}, {"date": "2025-07-07", "close": 105.25, "volume": 5216315.0}, {"date": "2025-07-08", "close": 106.31, "volume": 5264163.0}, {"date": "2025-07-09", "close": 105.0, "volume": 4478447.0}, {"date": "2025-07-10", "close": 104.97, "volume": 3448514.0}, {"date": "2025-07-11", "close": 104.91, "volume": 4582304.0}, {"date": "2025-07-14", "close": 102.41, "volume": 6842200.0}, {"date": "2025-07-15", "close": 105.06, "volume": 6772740.0}, {"date": "2025-07-16", "close": 105.13, "volume": 4297149.0}, {"date": "2025-07-17", "close": 107.95, "volume": 7593354.0}, {"date": "2025-07-18", "close": 109.0, "volume": 10525060.0}, {"date": "2025-07-21", "close": 111.66, "volume": 9333320.0}, {"date": "2025-07-22", "close": 115.04, "volume": 8608206.0}, {"date": "2025-07-23", "close": 118.46, "volume": 12684370.0}, {"date": "2025-07-24", "close": 118.21, "volume": 7485907.0}, {"date": "2025-07-25", "close": 118.45, "volume": 4987808.0}, {"date": "2025-07-28", "close": 116.76, "volume": 5443191.0}, {"date": "2025-07-29", "close": 115.415, "volume": 7547463.0}, {"date": "2025-07-30", "close": 112.92, "volume": 7266837.0}, {"date": "2025-07-31", "close": 113.45, "volume": 4647477.0}, {"date": "2025-08-01", "close": 110.06, "volume": 7646136.0}, {"date": "2025-08-04", "close": 112.04, "volume": 3842605.0}, {"date": "2025-08-05", "close": 112.62, "volume": 3181897.0}, {"date": "2025-08-06", "close": 113.94, "volume": 4374065.0}, {"date": "2025-08-07", "close": 114.19, "volume": 5153926.0}, {"date": "2025-08-08", "close": 114.26, "volume": 4328458.0}, {"date": "2025-08-11", "close": 113.04, "volume": 4445824.0}, {"date": "2025-08-12", "close": 116.43, "volume": 7945019.0}, {"date": "2025-08-13", "close": 116.63, "volume": 6696909.0}, {"date": "2025-08-14", "close": 114.74, "volume": 5151744.0}, {"date": "2025-08-15", "close": 118.95, "volume": 10085080.0}, {"date": "2025-08-18", "close": 118.34, "volume": 6781616.0}, {"date": "2025-08-19", "close": 119.07, "volume": 6033820.0}, {"date": "2025-08-20", "close": 118.0, "volume": 5640680.0}, {"date": "2025-08-21", "close": 122.96, "volume": 13413780.0}, {"date": "2025-08-22", "close": 127.11, "volume": 20172300.0}, {"date": "2025-08-25", "close": 128.21, "volume": 31306050.0}, {"date": "2025-08-26", "close": 123.91, "volume": 15955870.0}, {"date": "2025-08-27", "close": 122.22, "volume": 10451070.0}, {"date": "2025-08-28", "close": 122.22, "volume": 5667871.0}, {"date": "2025-08-29", "close": 120.22, "volume": 11937560.0}, {"date": "2025-09-02", "close": 121.69, "volume": 8217324.0}, {"date": "2025-09-03", "close": 124.39, "volume": 7760670.0}, {"date": "2025-09-04", "close": 123.87, "volume": 7811429.0}, {"date": "2025-09-05", "close": 124.68, "volume": 8495063.0}, {"date": "2025-09-08", "close": 125.03, "volume": 6793780.0}, {"date": "2025-09-09", "close": 126.06, "volume": 9153816.0}, {"date": "2025-09-10", "close": 124.68, "volume": 7619673.0}, {"date": "2025-09-11", "close": 125.72, "volume": 9601470.0}, {"date": "2025-09-12", "close": 125.44, "volume": 4868874.0}, {"date": "2025-09-15", "close": 127.39, "volume": 12331450.0}, {"date": "2025-09-16", "close": 129.06, "volume": 12083120.0}, {"date": "2025-09-17", "close": 134.86, "volume": 24258510.0}, {"date": "2025-09-18", "close": 132.96, "volume": 8979486.0}, {"date": "2025-09-19", "close": 129.47, "volume": 17408320.0}, {"date": "2025-09-22", "close": 128.57, "volume": 7295988.0}, {"date": "2025-09-23", "close": 128.52, "volume": 7937667.0}, {"date": "2025-09-24", "close": 130.96, "volume": 9581148.0}, {"date": "2025-09-25", "close": 131.01, "volume": 4823371.0}, {"date": "2025-09-26", "close": 129.99, "volume": 5482131.0}, {"date": "2025-09-29", "close": 130.67, "volume": 8324807.0}, {"date": "2025-09-30", "close": 132.17, "volume": 12739450.0}, {"date": "2025-10-01", "close": 134.4, "volume": 9101832.0}, {"date": "2025-10-02", "close": 135.24, "volume": 8596766.0}, {"date": "2025-10-03", "close": 134.25, "volume": 7003195.0}, {"date": "2025-10-06", "close": 134.33, "volume": 6964253.0}, {"date": "2025-10-07", "close": 133.48, "volume": 4853638.0}, {"date": "2025-10-08", "close": 133.77, "volume": 5278388.0}, {"date": "2025-10-09", "close": 131.25, "volume": 8466657.0}, {"date": "2025-10-10", "close": 124.27, "volume": 21804410.0}, {"date": "2025-10-13", "close": 127.55, "volume": 9960513.0}, {"date": "2025-10-14", "close": 127.1, "volume": 5366532.0}, {"date": "2025-10-15", "close": 127.58, "volume": 4506867.0}, {"date": "2025-10-16", "close": 127.35, "volume": 3630421.0}, {"date": "2025-10-17", "close": 128.48, "volume": 6300891.0}, {"date": "2025-10-20", "close": 131.56, "volume": 8050425.0}, {"date": "2025-10-21", "close": 130.71, "volume": 3611616.0}, {"date": "2025-10-22", "close": 130.06, "volume": 4672547.0}, {"date": "2025-10-23", "close": 133.29, "volume": 7771937.0}, {"date": "2025-10-24", "close": 133.96, "volume": 5985202.0}, {"date": "2025-10-27", "close": 137.76, "volume": 8860340.0}, {"date": "2025-10-28", "close": 138.03, "volume": 4669778.0}, {"date": "2025-10-29", "close": 138.08, "volume": 9374449.0}, {"date": "2025-10-30", "close": 136.01, "volume": 4939426.0}, {"date": "2025-10-31", "close": 134.87, "volume": 4501603.0}, {"date": "2025-11-03", "close": 134.68, "volume": 6009520.0}, {"date": "2025-11-04", "close": 133.84, "volume": 6291196.0}, {"date": "2025-11-05", "close": 136.34, "volume": 4408034.0}, {"date": "2025-11-06", "close": 136.74, "volume": 4977337.0}, {"date": "2025-11-07", "close": 135.78, "volume": 5740764.0}, {"date": "2025-11-10", "close": 138.13, "volume": 7040901.0}, {"date": "2025-11-11", "close": 137.11, "volume": 7476106.0}, {"date": "2025-11-12", "close": 136.04, "volume": 4947224.0}, {"date": "2025-11-13", "close": 134.47, "volume": 6113380.0}, {"date": "2025-11-14", "close": 130.95, "volume": 10272660.0}, {"date": "2025-11-17", "close": 129.04, "volume": 11608290.0}, {"date": "2025-11-18", "close": 119.58, "volume": 20642310.0}, {"date": "2025-11-19", "close": 118.02, "volume": 12380530.0}, {"date": "2025-11-20", "close": 112.93, "volume": 11201710.0}, {"date": "2025-11-21", "close": 113.24, "volume": 9444017.0}, {"date": "2025-11-24", "close": 113.49, "volume": 8359753.0}, {"date": "2025-11-25", "close": 114.0, "volume": 5797966.0}, {"date": "2025-11-26", "close": 115.8, "volume": 7850790.0}, {"date": "2025-11-28", "close": 116.08, "volume": 3777649.0}, {"date": "2025-12-01", "close": 118.27, "volume": 7355552.0}, {"date": "2025-12-02", "close": 118.9, "volume": 5169702.0}, {"date": "2025-12-03", "close": 117.2, "volume": 4652408.0}, {"date": "2025-12-04", "close": 116.82, "volume": 6358479.0}, {"date": "2025-12-05", "close": 117.62, "volume": 4190877.0}, {"date": "2025-12-08", "close": 117.62, "volume": 3902536.0}, {"date": "2025-12-09", "close": 117.14, "volume": 4803826.0}, {"date": "2025-12-10", "close": 115.28, "volume": 10842630.0}, {"date": "2025-12-11", "close": 111.97, "volume": 12511690.0}, {"date": "2025-12-12", "close": 111.96, "volume": 7320552.0}, {"date": "2025-12-15", "close": 110.4, "volume": 7123038.0}, {"date": "2025-12-16", "close": 109.02, "volume": 10644950.0}, {"date": "2025-12-17", "close": 105.0, "volume": 15444160.0}, {"date": "2025-12-18", "close": 105.79, "volume": 6762874.0}, {"date": "2025-12-19", "close": 109.51, "volume": 16914710.0}, {"date": "2025-12-22", "close": 111.91, "volume": 8773463.0}, {"date": "2025-12-23", "close": 112.06, "volume": 5913226.0}, {"date": "2025-12-24", "close": 113.44, "volume": 6014146.0}, {"date": "2025-12-26", "close": 115.01, "volume": 6579656.0}, {"date": "2025-12-29", "close": 114.15, "volume": 4384490.0}, {"date": "2025-12-30", "close": 113.83, "volume": 4967532.0}, {"date": "2025-12-31", "close": 113.39, "volume": 3550720.0}, {"date": "2026-01-02", "close": 115.75, "volume": 5688949.0}, {"date": "2026-01-05", "close": 119.12, "volume": 9091469.0}, {"date": "2026-01-06", "close": 122.66, "volume": 15740400.0}, {"date": "2026-01-07", "close": 120.97, "volume": 7925106.0}, {"date": "2026-01-08", "close": 121.6, "volume": 7163002.0}, {"date": "2026-01-09", "close": 120.55, "volume": 5729973.0}, {"date": "2026-01-12", "close": 118.73, "volume": 9066351.0}, {"date": "2026-01-13", "close": 112.32, "volume": 20318640.0}, {"date": "2026-01-14", "close": 107.85, "volume": 18931450.0}, {"date": "2026-01-15", "close": 107.46, "volume": 10169730.0}, {"date": "2026-01-16", "close": 106.76, "volume": 12141450.0}, {"date": "2026-01-20", "close": 104.46, "volume": 15276390.0}, {"date": "2026-01-21", "close": 105.92, "volume": 15551610.0}, {"date": "2026-01-22", "close": 106.02, "volume": 7515832.0}, {"date": "2026-01-23", "close": 106.38, "volume": 5338551.0}, {"date": "2026-01-26", "close": 106.86, "volume": 5024172.0}, {"date": "2026-01-27", "close": 106.91, "volume": 4427152.0}, {"date": "2026-01-28", "close": 102.81, "volume": 10589410.0}, {"date": "2026-01-29", "close": 102.7, "volume": 14633540.0}, {"date": "2026-01-30", "close": 101.05, "volume": 7470422.0}, {"date": "2026-02-02", "close": 103.45, "volume": 8785283.0}, {"date": "2026-02-03", "close": 103.32, "volume": 6092031.0}, {"date": "2026-02-04", "close": 102.13, "volume": 7266424.0}, {"date": "2026-02-05", "close": 101.52, "volume": 6112085.0}, {"date": "2026-02-06", "close": 105.23, "volume": 8010783.0}, {"date": "2026-02-09", "close": 105.57, "volume": 5576557.0}, {"date": "2026-02-10", "close": 105.43, "volume": 5730402.0}, {"date": "2026-02-11", "close": 104.57, "volume": 6820615.0}, {"date": "2026-02-12", "close": 100.22, "volume": 10904400.0}, {"date": "2026-02-13", "close": 100.28, "volume": 6447431.0}, {"date": "2026-02-17", "close": 101.83, "volume": 5775949.0}, {"date": "2026-02-18", "close": 102.92, "volume": 5442931.0}, {"date": "2026-02-19", "close": 101.95, "volume": 4885116.0}, {"date": "2026-02-20", "close": 104.94, "volume": 15171900.0}, {"date": "2026-02-23", "close": 105.76, "volume": 6785182.0}, {"date": "2026-02-24", "close": 106.88, "volume": 6342589.0}, {"date": "2026-02-25", "close": 106.9, "volume": 4780080.0}, {"date": "2026-02-26", "close": 105.39, "volume": 5164199.0}, {"date": "2026-02-27", "close": 103.73, "volume": 5920883.0}, {"date": "2026-03-02", "close": 102.82, "volume": 4901050.0}, {"date": "2026-03-03", "close": 100.71, "volume": 9584403.0}, {"date": "2026-03-04", "close": 101.19, "volume": 4414309.0}, {"date": "2026-03-05", "close": 100.74, "volume": 3937716.0}, {"date": "2026-03-06", "close": 101.97, "volume": 4795549.0}, {"date": "2026-03-09", "close": 102.64, "volume": 6374581.0}, {"date": "2026-03-10", "close": 104.86, "volume": 7767052.0}, {"date": "2026-03-11", "close": 102.94, "volume": 4475344.0}, {"date": "2026-03-12", "close": 101.62, "volume": 6350805.0}, {"date": "2026-03-13", "close": 102.65, "volume": 4742908.0}, {"date": "2026-03-16", "close": 103.84, "volume": 4603061.0}, {"date": "2026-03-17", "close": 104.37, "volume": 5050592.0}, {"date": "2026-03-18", "close": 100.72, "volume": 7677172.0}, {"date": "2026-03-19", "close": 97.43, "volume": 12059120.0}, {"date": "2026-03-20", "close": 96.19, "volume": 8527020.0}, {"date": "2026-03-23", "close": 96.25, "volume": 8363832.0}, {"date": "2026-03-24", "close": 98.09, "volume": 10604450.0}, {"date": "2026-03-25", "close": 102.61, "volume": 19581980.0}, {"date": "2026-03-26", "close": 100.62, "volume": 10861490.0}, {"date": "2026-03-27", "close": 99.81, "volume": 7643406.0}, {"date": "2026-03-30", "close": 98.42, "volume": 8827669.0}, {"date": "2026-03-31", "close": 102.18, "volume": 10994190.0}, {"date": "2026-04-01", "close": 101.78, "volume": 7879579.0}, {"date": "2026-04-02", "close": 100.87, "volume": 4231826.0}, {"date": "2026-04-06", "close": 100.91, "volume": 4195956.0}, {"date": "2026-04-07", "close": 99.54, "volume": 4967636.0}, {"date": "2026-04-08", "close": 103.75, "volume": 6964489.0}, {"date": "2026-04-09", "close": 100.57, "volume": 7867874.0}, {"date": "2026-04-10", "close": 100.17, "volume": 5016390.0}, {"date": "2026-04-13", "close": 100.8, "volume": 5562408.0}, {"date": "2026-04-14", "close": 102.1, "volume": 6883390.0}, {"date": "2026-04-15", "close": 101.97, "volume": 6271897.0}, {"date": "2026-04-16", "close": 103.71, "volume": 8971847.0}, {"date": "2026-04-17", "close": 104.79, "volume": 11152410.0}, {"date": "2026-04-20", "close": 104.2, "volume": 5413032.0}, {"date": "2026-04-21", "close": 98.99, "volume": 11660640.0}, {"date": "2026-04-22", "close": 100.05, "volume": 5925953.0}, {"date": "2026-04-23", "close": 97.77, "volume": 8044765.0}, {"date": "2026-04-24", "close": 98.03, "volume": 4858099.0}, {"date": "2026-04-27", "close": 98.47, "volume": 5190110.0}, {"date": "2026-04-28", "close": 97.29, "volume": 3928375.0}, {"date": "2026-04-29", "close": 97.67, "volume": 3719007.0}, {"date": "2026-04-30", "close": 99.88, "volume": 6662593.0}, {"date": "2026-05-01", "close": 99.72, "volume": 4286068.0}, {"date": "2026-05-04", "close": 97.79, "volume": 5602208.0}, {"date": "2026-05-05", "close": 96.75, "volume": 4609619.0}, {"date": "2026-05-06", "close": 102.31, "volume": 9791635.0}, {"date": "2026-05-07", "close": 101.51, "volume": 6191485.0}, {"date": "2026-05-08", "close": 98.78, "volume": 6679113.0}, {"date": "2026-05-11", "close": 98.8, "volume": 5588466.0}, {"date": "2026-05-12", "close": 95.73, "volume": 8121752.0}, {"date": "2026-05-13", "close": 99.6, "volume": 10704520.0}, {"date": "2026-05-14", "close": 95.58, "volume": 7610601.0}, {"date": "2026-05-15", "close": 95.83, "volume": 6983671.0}, {"date": "2026-05-18", "close": 94.97, "volume": 5649001.0}, {"date": "2026-05-19", "close": 97.34, "volume": 6233218.0}, {"date": "2026-05-20", "close": 98.15, "volume": 5409466.0}, {"date": "2026-05-21", "close": 97.79, "volume": 5838925.0}, {"date": "2026-05-22", "close": 94.52, "volume": 12629710.0}, {"date": "2026-05-26", "close": 96.64, "volume": 9274295.0}, {"date": "2026-05-27", "close": 86.61, "volume": 40364440.0}, {"date": "2026-05-28", "close": 83.03, "volume": 27541550.0}, {"date": "2026-05-29", "close": 84.44, "volume": 35211260.0}, {"date": "2026-06-01", "close": 87.24, "volume": 14075800.0}, {"date": "2026-06-02", "close": 88.18, "volume": 8915937.0}, {"date": "2026-06-03", "close": 85.4, "volume": 10755940.0}, {"date": "2026-06-04", "close": 85.88, "volume": 7072147.0}, {"date": "2026-06-05", "close": 85.07, "volume": 7418528.0}, {"date": "2026-06-08", "close": 82.62, "volume": 9416583.0}, {"date": "2026-06-09", "close": 81.93, "volume": 7162223.0}, {"date": "2026-06-10", "close": 81.82, "volume": 5680422.0}, {"date": "2026-06-11", "close": 81.3, "volume": 10188490.0}, {"date": "2026-06-12", "close": 81.56, "volume": 6126232.0}, {"date": "2026-06-15", "close": 83.55, "volume": 7589382.0}, {"date": "2026-06-16", "close": 81.59, "volume": 7925586.0}, {"date": "2026-06-17", "close": 79.86, "volume": 5454616.0}, {"date": "2026-06-18", "close": 79.56, "volume": 11026060.0}, {"date": "2026-06-22", "close": 78.11, "volume": 8468317.0}, {"date": "2026-06-23", "close": 76.56, "volume": 9089157.0}, {"date": "2026-06-24", "close": 75.74, "volume": 7943807.0}, {"date": "2026-06-25", "close": 73.3, "volume": 15677430.0}, {"date": "2026-06-26", "close": 76.55, "volume": 11322310.0}, {"date": "2026-06-29", "close": 76.54, "volume": 6733670.0}, {"date": "2026-06-30", "close": 76.28, "volume": 5659287.0}, {"date": "2026-07-01", "close": 82.52, "volume": 10212530.0}, {"date": "2026-07-02", "close": 82.39, "volume": 8494733.0}, {"date": "2026-07-06", "close": 83.74, "volume": 8328818.0}, {"date": "2026-07-07", "close": 82.53, "volume": 5984846.0}, {"date": "2026-07-08", "close": 84.74, "volume": 8246579.0}, {"date": "2026-07-09", "close": 85.88, "volume": 4625848.0}, {"date": "2026-07-10", "close": 85.13, "volume": 4294420.0}, {"date": "2026-07-13", "close": 84.56, "volume": 8048731.0}, {"date": "2026-07-14", "close": 83.91, "volume": 8887232.0}, {"date": "2026-07-15", "close": 85.74, "volume": 7095171.0}, {"date": "2026-07-16", "close": 86.68, "volume": 8323363.0}, {"date": "2026-07-17", "close": 84.14, "volume": 10516770.0}, {"date": "2026-07-20", "close": 86.05, "volume": 6244263.0}, {"date": "2026-07-21", "close": 84.83, "volume": 4735921.0}, {"date": "2026-07-22", "close": 83.59, "volume": 4356323.0}, {"date": "2026-07-23", "close": 83.3, "volume": 4537513.0}, {"date": "2026-07-24", "close": 82.66, "volume": 4950022.0}, {"date": "2026-07-27", "close": 84.85, "volume": 6170235.0}, {"date": "2026-07-28", "close": 85.71, "volume": 4122138.0}, {"date": "2026-07-29", "close": 88.32, "volume": 11710560.0}, {"date": "2026-07-30", "close": 87.44, "volume": 5900132.0}, {"date": "2026-07-31", "close": 88.56, "volume": 4262935.0}, {"date": "2026-08-03", "close": 90.15, "volume": 6429547.0}, {"date": "2026-08-04", "close": 91.03, "volume": 6318732.0}, {"date": "2026-08-05", "close": 90.94, "volume": 5167763.0}, {"date": "2026-08-06", "close": 90.85, "volume": 3970302.0}, {"date": "2026-08-07", "close": 91.76, "volume": 3747908.0}], "refreshing": true}