{"ticker": "SHOP", "overview": {"cik": "1594805", "ticker": "SHOP", "name": "SHOPIFY INC.", "industry": "Services-Prepackaged Software", "country": "Canada", "sic": "7372", "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001594805-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001594805-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001594805-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001594805-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001594805-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003063", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001412645-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001412645-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001594805-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001594805-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962731-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962732-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0002093214-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962730-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0002079746-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001594805-26-000030", "price_sensitive": true}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259701", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001594805-26-000028", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001594805-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001594805-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004066", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001594805-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001594805-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001594805-26-000018", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001594805-26-000011", "price_sensitive": false}]}, "description": "SHOPIFY INC. trades as SHOP on the NASDAQ and is registered in Canada, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 28 insider filings for the company. The most recent filing on record is dated 30 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHOP", "has_prices": true, "as_of": "2026-08-07", "last": 151.57, "prev_close": 147.44, "change": 4.1299999999999955, "change_pct": 0.028011394465545274, "session_volume": 13405040.0, "vwap_5": 138.95549060731852, "vwap_20": 129.82301083074682, "vwap_60": 117.69002170959573, "vwap_250": 131.94182988035328, "high_52w": 172.94, "low_52w": 95.4, "avg_volume_20": 11511399.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003063", "src": "13DG", "ticker": "SHOP", "cik": "1594805", "company": "SHOPIFY INC.", "company_raw": "SHOPIFY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.1% passive stake in SHOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003063-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034113-T9", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "tanley Trust Account\nShopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392564}, {"id": "HOUSE-2026-20033929-T6", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ap.\nGains >\n$200?\nJT Shopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells SHOP ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "HOUSE-2026-20033739-T4", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ley Trust Account\nJT Shopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson adds SHOP to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474644}, {"id": "HOUSE-2025-20033409-T2", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "tanley Trust Account\nShopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562484}, {"id": "HOUSE-2025-20033409-T3", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "organ Stanley IRA\nJT Shopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys SHOP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565364}, {"id": "HOUSE-2025-20030891-T552", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "erage Account 548\nSP Shopify Inc. - Class A Subordinate\nVoting 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": "Hon. Lisa McClain sells SHOP ($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": 736724}, {"id": "HOUSE-2025-20030212-T13", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Brokerage Account #2\nShopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833204}, {"id": "HOUSE-2025-20029083-T34", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "t UMA Account # 1\nJT Shopify Inc. - Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854804}, {"id": "HOUSE-2025-20027901-T42", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905204}, {"id": "HOUSE-2025-20027901-T43", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918164}, {"id": "HOUSE-2025-20030891-T551", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "erage Account 924\nSP Shopify Inc. - Class A Subordinate\nVoting 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": "Hon. Lisa McClain files a buy in SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995924}, {"id": "HOUSE-2024-20026314-T25", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "HOUSE-2024-20025804-T23", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186004}, {"id": "HOUSE-2024-20025020-T19", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321364}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-24", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin sells SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488404}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-33", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin sells SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507124}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-33", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin sells SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507124}, {"id": "HOUSE-2023-20023257-T39", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764884}, {"id": "HOUSE-2023-20023257-T40", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793684}, {"id": "HOUSE-2023-20023087-T46", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845524}, {"id": "HOUSE-2023-20022412-T77", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "HOUSE-2023-20022412-T78", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986644}, {"id": "HOUSE-2023-20022412-T76", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "ect UMA Account # 1\nJT Shopify Inc. Class A Subordinate\nVoting Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys SHOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-17", "timestamp": "2023-01-17", "mins": 1995284}, {"id": "SENATE-06c4c9444a894f9686497400f210b84f-0", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds SHOP to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06c4c944-4a89-4f96-8649-7400f210b84f/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015444}, {"id": "SENATE-7d15a77458c745bf889aff2b0aff5cc6-1", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "Sen. Patrick J Toomey offloads SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/", "trade_date": "2021-01-27", "timestamp": "2021-01-27", "mins": 3032084}, {"id": "SENATE-355e54ff08df4323b0195c88cf24aa6f-2", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/355e54ff-08df-4323-b019-5c88cf24aa6f/", "trade_date": "2020-12-22", "timestamp": "2020-12-22", "mins": 3083924}, {"id": "SENATE-88b55682a6d544c985c41c42e91737f3-3", "src": "CONGRESS", "ticker": "SHOP", "cik": "", "company": "SHOPIFY INC.", "company_raw": "Shopify Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys SHOP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/88b55682-a6d5-44c9-85c4-1c42e91737f3/", "trade_date": "2020-12-22", "timestamp": "2020-12-22", "mins": 3083924}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003063", "src": "13DG", "ticker": "SHOP", "cik": "1594805", "company": "SHOPIFY INC.", "company_raw": "SHOPIFY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.1% passive stake in SHOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003063-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}], "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": "Shopify Inc. - Class A Subordinate Voting Shares", "new_value": "SHOPIFY INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001594805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001594805", "applied": 1, "detected_at": "2026-10-27T18:06:50.231219"}]}, "key_people": [{"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 66003.0, "sold": 51002.0, "net": 15001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033739.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033409.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034113.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 4004.0, "net": 4004.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026314.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06c4c944-4a89-4f96-8649-7400f210b84f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/355e54ff-08df-4323-b019-5c88cf24aa6f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/88b55682-a6d5-44c9-85c4-1c42e91737f3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030212.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001594805-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001594805-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001594805-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001594805-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001594805-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003063", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001412645-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001412645-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001594805-26-000035", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001594805-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962731-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962732-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0002093214-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001962730-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0002079746-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001594805-26-000030", "price_sensitive": true}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259701", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001594805-26-000028", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001594805-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001594805-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001950047-26-004066", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-05", "title": "Form S-8 POS", "accession": "0001594805-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001594805-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001594805-26-000018", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001594805-26-000011", "price_sensitive": false}], "performance": {"ticker": "SHOP", "has_prices": true, "summary": {"n": 15, "avg": 0.9792263084421603, "win_rate": 0.8, "best": 3.248038116591928, "worst": -0.08928678723787786, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 158.41, "return": -0.04317909222902597}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-10-08", "score": 0.0, "ref_price": 166.43, "return": -0.08928678723787786}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-10-06", "score": 0.0, "ref_price": 164.5, "return": -0.07860182370820673}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 120.49, "return": 0.2579467175699228}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 114.39, "return": 0.32502841157443824}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 117.37, "return": 0.29138621453523034}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-13", "score": 0.0, "ref_price": 115.09, "return": 0.31696932835172464}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 63.25, "return": 1.3963636363636363}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 63.66, "return": 1.3809299403078856}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 49.27, "return": 2.0763141871321285}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-23", "score": 0.0, "ref_price": 44.04, "return": 2.441643960036331}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-17", "score": 0.0, "ref_price": 39.98, "return": 2.7911455727863936}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 35.68, "return": 3.248038116591928}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 127.708, "return": 0.1868481222789488}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 127.708, "return": 0.1868481222789488}]}, "price_series": [{"date": "2016-08-08", "close": 3.831, "volume": 12032550.0}, {"date": "2016-08-09", "close": 3.879, "volume": 13567950.0}, {"date": "2016-08-10", "close": 3.929, "volume": 10577710.0}, {"date": "2016-08-11", "close": 3.991, "volume": 21451400.0}, {"date": "2016-08-12", "close": 3.938, "volume": 9703170.0}, {"date": "2016-08-15", "close": 3.908, "volume": 11985300.0}, {"date": "2016-08-16", "close": 3.837, "volume": 19242700.0}, {"date": "2016-08-17", "close": 3.874, "volume": 58120080.0}, {"date": "2016-08-18", "close": 4.025, "volume": 21964180.0}, {"date": "2016-08-19", "close": 4.241, "volume": 17385120.0}, {"date": "2016-08-22", "close": 4.247, "volume": 10157710.0}, {"date": "2016-08-23", "close": 4.176, "volume": 17027530.0}, {"date": "2016-08-24", "close": 4.094, "volume": 7926210.0}, {"date": "2016-08-25", "close": 4.063, "volume": 9426490.0}, {"date": "2016-08-26", "close": 4.152, "volume": 5864160.0}, {"date": "2016-08-29", "close": 4.139, "volume": 3897370.0}, {"date": "2016-08-30", "close": 4.129, "volume": 3926970.0}, {"date": "2016-08-31", "close": 4.136, "volume": 6719250.0}, {"date": "2016-09-01", "close": 4.067, "volume": 9715020.0}, {"date": "2016-09-02", "close": 4.242, "volume": 14447860.0}, {"date": "2016-09-06", "close": 4.319, "volume": 8102050.0}, {"date": "2016-09-07", "close": 4.278, "volume": 5233850.0}, {"date": "2016-09-08", "close": 4.321, "volume": 6511790.0}, {"date": "2016-09-09", "close": 4.104, "volume": 9494490.0}, {"date": "2016-09-12", "close": 4.163, "volume": 10294960.0}, {"date": "2016-09-13", "close": 4.057, "volume": 5909310.0}, {"date": "2016-09-14", "close": 4.09, "volume": 5796200.0}, {"date": "2016-09-15", "close": 4.177, "volume": 5236950.0}, {"date": "2016-09-16", "close": 4.149, "volume": 6893530.0}, {"date": "2016-09-19", "close": 4.295, "volume": 16824280.0}, {"date": "2016-09-20", "close": 4.246, "volume": 9734770.0}, {"date": "2016-09-21", "close": 4.45, "volume": 10570180.0}, {"date": "2016-09-22", "close": 4.386, "volume": 10216440.0}, {"date": "2016-09-23", "close": 4.335, "volume": 6278370.0}, {"date": "2016-09-26", "close": 4.32, "volume": 4230360.0}, {"date": "2016-09-27", "close": 4.387, "volume": 4647380.0}, {"date": "2016-09-28", "close": 4.275, "volume": 14681690.0}, {"date": "2016-09-29", "close": 4.296, "volume": 6659190.0}, {"date": "2016-09-30", "close": 4.292, "volume": 3848180.0}, {"date": "2016-10-03", "close": 4.303, "volume": 5829920.0}, {"date": "2016-10-04", "close": 4.341, "volume": 5605140.0}, {"date": "2016-10-05", "close": 4.377, "volume": 4930420.0}, {"date": "2016-10-06", "close": 4.368, "volume": 3130940.0}, {"date": "2016-10-07", "close": 4.436, "volume": 7354200.0}, {"date": "2016-10-10", "close": 4.373, "volume": 4308280.0}, {"date": "2016-10-11", "close": 4.23, "volume": 5561250.0}, {"date": "2016-10-12", "close": 4.239, "volume": 3380750.0}, {"date": "2016-10-13", "close": 4.209, "volume": 9197550.0}, {"date": "2016-10-14", "close": 4.282, "volume": 5012720.0}, {"date": "2016-10-17", "close": 4.202, "volume": 4449750.0}, {"date": "2016-10-18", "close": 4.248, "volume": 2307890.0}, {"date": "2016-10-19", "close": 4.339, "volume": 5021440.0}, {"date": "2016-10-20", "close": 4.315, "volume": 2480910.0}, {"date": "2016-10-21", "close": 4.348, "volume": 3306170.0}, {"date": "2016-10-24", "close": 4.386, "volume": 3313490.0}, {"date": "2016-10-25", "close": 4.349, "volume": 4566550.0}, {"date": "2016-10-26", "close": 4.303, "volume": 6837770.0}, {"date": "2016-10-27", "close": 4.135, "volume": 6022610.0}, {"date": "2016-10-28", "close": 4.084, "volume": 8140770.0}, {"date": "2016-10-31", "close": 4.145, "volume": 6556970.0}, {"date": "2016-11-01", "close": 4.078, "volume": 9370750.0}, {"date": "2016-11-02", "close": 4.357, "volume": 21506850.0}, {"date": "2016-11-03", "close": 4.041, "volume": 25536690.0}, {"date": "2016-11-04", "close": 3.915, "volume": 9358210.0}, {"date": "2016-11-07", "close": 4.015, "volume": 8248070.0}, {"date": "2016-11-08", "close": 4.135, "volume": 7988790.0}, {"date": "2016-11-09", "close": 4.058, "volume": 10861330.0}, {"date": "2016-11-10", "close": 4.009, "volume": 9394020.0}, {"date": "2016-11-11", "close": 3.966, "volume": 8913550.0}, {"date": "2016-11-14", "close": 3.79, "volume": 11775050.0}, {"date": "2016-11-15", "close": 3.992, "volume": 9416900.0}, {"date": "2016-11-16", "close": 4.036, "volume": 5641990.0}, {"date": "2016-11-17", "close": 4.202, "volume": 11617140.0}, {"date": "2016-11-18", "close": 4.405, "volume": 14242800.0}, {"date": "2016-11-21", "close": 4.489, "volume": 12719670.0}, {"date": "2016-11-22", "close": 4.296, "volume": 16992630.0}, {"date": "2016-11-23", "close": 4.305, "volume": 7846290.0}, {"date": "2016-11-25", "close": 4.327, "volume": 2070670.0}, {"date": "2016-11-28", "close": 4.249, "volume": 5005810.0}, {"date": "2016-11-29", "close": 4.259, "volume": 4452430.0}, {"date": "2016-11-30", "close": 4.167, "volume": 8205000.0}, {"date": "2016-12-01", "close": 3.967, "volume": 11175190.0}, {"date": "2016-12-02", "close": 3.905, "volume": 12777530.0}, {"date": "2016-12-05", "close": 4.057, "volume": 8898770.0}, {"date": "2016-12-06", "close": 4.09, "volume": 3945860.0}, {"date": "2016-12-07", "close": 4.072, "volume": 5351950.0}, {"date": "2016-12-08", "close": 4.263, "volume": 11154940.0}, {"date": "2016-12-09", "close": 4.222, "volume": 7130960.0}, {"date": "2016-12-12", "close": 4.204, "volume": 5055680.0}, {"date": "2016-12-13", "close": 4.227, "volume": 5479230.0}, {"date": "2016-12-14", "close": 4.175, "volume": 5342880.0}, {"date": "2016-12-15", "close": 4.241, "volume": 7037170.0}, {"date": "2016-12-16", "close": 4.205, "volume": 4460420.0}, {"date": "2016-12-19", "close": 4.187, "volume": 5217960.0}, {"date": "2016-12-20", "close": 4.142, "volume": 5156350.0}, {"date": "2016-12-21", "close": 4.08, "volume": 6494930.0}, {"date": "2016-12-22", "close": 4.017, "volume": 5025610.0}, {"date": "2016-12-23", "close": 4.364, "volume": 6398290.0}, {"date": "2016-12-27", "close": 4.364, "volume": 7515350.0}, {"date": "2016-12-28", "close": 4.322, "volume": 8692190.0}, {"date": "2016-12-29", "close": 4.31, "volume": 5326160.0}, {"date": "2016-12-30", "close": 4.287, "volume": 4068680.0}, {"date": "2017-01-03", "close": 4.282, "volume": 7056340.0}, {"date": "2017-01-04", "close": 4.414, "volume": 8481190.0}, {"date": "2017-01-05", "close": 4.768, "volume": 50578330.0}, {"date": "2017-01-06", "close": 4.69, "volume": 20612770.0}, {"date": "2017-01-09", "close": 4.718, "volume": 9211220.0}, {"date": "2017-01-10", "close": 4.787, "volume": 16009170.0}, {"date": "2017-01-11", "close": 4.833, "volume": 9470440.0}, {"date": "2017-01-12", "close": 4.858, "volume": 9271730.0}, {"date": "2017-01-13", "close": 4.81, "volume": 10541740.0}, {"date": "2017-01-17", "close": 4.952, "volume": 13060220.0}, {"date": "2017-01-18", "close": 4.998, "volume": 8460450.0}, {"date": "2017-01-19", "close": 5.066, "volume": 10003220.0}, {"date": "2017-01-20", "close": 5.009, "volume": 9166580.0}, {"date": "2017-01-23", "close": 4.944, "volume": 8716170.0}, {"date": "2017-01-24", "close": 4.942, "volume": 8523260.0}, {"date": "2017-01-25", "close": 5.136, "volume": 11162970.0}, {"date": "2017-01-26", "close": 5.101, "volume": 8373850.0}, {"date": "2017-01-27", "close": 5.154, "volume": 5325130.0}, {"date": "2017-01-30", "close": 5.07, "volume": 9356680.0}, {"date": "2017-01-31", "close": 5.082, "volume": 7034290.0}, {"date": "2017-02-01", "close": 5.119, "volume": 5523130.0}, {"date": "2017-02-02", "close": 5.232, "volume": 9548480.0}, {"date": "2017-02-03", "close": 5.212, "volume": 7688600.0}, {"date": "2017-02-06", "close": 5.268, "volume": 4199930.0}, {"date": "2017-02-07", "close": 5.313, "volume": 6811760.0}, {"date": "2017-02-08", "close": 5.337, "volume": 7042680.0}, {"date": "2017-02-09", "close": 5.461, "volume": 9000650.0}, {"date": "2017-02-10", "close": 5.522, "volume": 17854390.0}, {"date": "2017-02-13", "close": 5.605, "volume": 25408640.0}, {"date": "2017-02-14", "close": 5.605, "volume": 19625370.0}, {"date": "2017-02-15", "close": 6.061, "volume": 56946940.0}, {"date": "2017-02-16", "close": 6.097, "volume": 21865700.0}, {"date": "2017-02-17", "close": 6.152, "volume": 11925560.0}, {"date": "2017-02-21", "close": 6.308, "volume": 19519390.0}, {"date": "2017-02-22", "close": 6.359, "volume": 11986270.0}, {"date": "2017-02-23", "close": 6.273, "volume": 14698490.0}, {"date": "2017-02-24", "close": 6.175, "volume": 11686280.0}, {"date": "2017-02-27", "close": 5.993, "volume": 15350080.0}, {"date": "2017-02-28", "close": 5.921, "volume": 11328310.0}, {"date": "2017-03-01", "close": 5.965, "volume": 10999300.0}, {"date": "2017-03-02", "close": 5.967, "volume": 9637740.0}, {"date": "2017-03-03", "close": 6.029, "volume": 9893430.0}, {"date": "2017-03-06", "close": 5.932, "volume": 6985400.0}, {"date": "2017-03-07", "close": 6.013, "volume": 10835660.0}, {"date": "2017-03-08", "close": 6.091, "volume": 8752230.0}, {"date": "2017-03-09", "close": 6.239, "volume": 9944420.0}, {"date": "2017-03-10", "close": 6.415, "volume": 12182900.0}, {"date": "2017-03-13", "close": 6.493, "volume": 10033680.0}, {"date": "2017-03-14", "close": 6.383, "volume": 7018300.0}, {"date": "2017-03-15", "close": 6.484, "volume": 8824450.0}, {"date": "2017-03-16", "close": 6.499, "volume": 5411890.0}, {"date": "2017-03-17", "close": 6.699, "volume": 14952190.0}, {"date": "2017-03-20", "close": 6.886, "volume": 18054460.0}, {"date": "2017-03-21", "close": 6.719, "volume": 36305140.0}, {"date": "2017-03-22", "close": 6.671, "volume": 14449470.0}, {"date": "2017-03-23", "close": 6.758, "volume": 13075500.0}, {"date": "2017-03-24", "close": 6.898, "volume": 14623030.0}, {"date": "2017-03-27", "close": 7.04, "volume": 16209470.0}, {"date": "2017-03-28", "close": 7.237, "volume": 17405770.0}, {"date": "2017-03-29", "close": 7.272, "volume": 15633540.0}, {"date": "2017-03-30", "close": 6.905, "volume": 30922690.0}, {"date": "2017-03-31", "close": 6.809, "volume": 26644400.0}, {"date": "2017-04-03", "close": 6.923, "volume": 13878300.0}, {"date": "2017-04-04", "close": 6.853, "volume": 10132320.0}, {"date": "2017-04-05", "close": 6.789, "volume": 10137380.0}, {"date": "2017-04-06", "close": 6.852, "volume": 8401610.0}, {"date": "2017-04-07", "close": 6.871, "volume": 4748130.0}, {"date": "2017-04-10", "close": 6.928, "volume": 9959410.0}, {"date": "2017-04-11", "close": 6.906, "volume": 9651270.0}, {"date": "2017-04-12", "close": 6.925, "volume": 7614990.0}, {"date": "2017-04-13", "close": 7.063, "volume": 16424030.0}, {"date": "2017-04-17", "close": 7.17, "volume": 10189110.0}, {"date": "2017-04-18", "close": 7.158, "volume": 8248620.0}, {"date": "2017-04-19", "close": 7.264, "volume": 12155420.0}, {"date": "2017-04-20", "close": 7.606, "volume": 16661540.0}, {"date": "2017-04-21", "close": 7.638, "volume": 17783410.0}, {"date": "2017-04-24", "close": 7.583, "volume": 15648870.0}, {"date": "2017-04-25", "close": 7.665, "volume": 17647020.0}, {"date": "2017-04-26", "close": 7.412, "volume": 20137210.0}, {"date": "2017-04-27", "close": 7.309, "volume": 17530540.0}, {"date": "2017-04-28", "close": 7.595, "volume": 19020780.0}, {"date": "2017-05-01", "close": 7.726, "volume": 25093670.0}, {"date": "2017-05-02", "close": 8.298, "volume": 61459980.0}, {"date": "2017-05-03", "close": 8.172, "volume": 21843820.0}, {"date": "2017-05-04", "close": 8.135, "volume": 13980360.0}, {"date": "2017-05-05", "close": 8.553, "volume": 18604560.0}, {"date": "2017-05-08", "close": 8.678, "volume": 20348650.0}, {"date": "2017-05-09", "close": 8.915, "volume": 25165440.0}, {"date": "2017-05-10", "close": 9.306, "volume": 22602800.0}, {"date": "2017-05-11", "close": 9.202, "volume": 28568690.0}, {"date": "2017-05-12", "close": 9.358, "volume": 18137850.0}, {"date": "2017-05-15", "close": 9.424, "volume": 23264740.0}, {"date": "2017-05-16", "close": 9.493, "volume": 22753140.0}, {"date": "2017-05-17", "close": 8.984, "volume": 33476110.0}, {"date": "2017-05-18", "close": 9.211, "volume": 79779960.0}, {"date": "2017-05-19", "close": 8.887, "volume": 78898710.0}, {"date": "2017-05-22", "close": 8.96, "volume": 17967720.0}, {"date": "2017-05-23", "close": 9.002, "volume": 19897290.0}, {"date": "2017-05-24", "close": 9.081, "volume": 12437860.0}, {"date": "2017-05-25", "close": 9.022, "volume": 14960980.0}, {"date": "2017-05-26", "close": 9.074, "volume": 10997190.0}, {"date": "2017-05-30", "close": 9.057, "volume": 19702990.0}, {"date": "2017-05-31", "close": 9.186, "volume": 24876990.0}, {"date": "2017-06-01", "close": 9.344, "volume": 18302070.0}, {"date": "2017-06-02", "close": 9.753, "volume": 31635580.0}, {"date": "2017-06-05", "close": 9.748, "volume": 21285560.0}, {"date": "2017-06-06", "close": 9.861, "volume": 19483280.0}, {"date": "2017-06-07", "close": 9.699, "volume": 18318200.0}, {"date": "2017-06-08", "close": 9.884, "volume": 14004840.0}, {"date": "2017-06-09", "close": 9.145, "volume": 46514840.0}, {"date": "2017-06-12", "close": 8.889, "volume": 52432860.0}, {"date": "2017-06-13", "close": 8.693, "volume": 39544100.0}, {"date": "2017-06-14", "close": 8.536, "volume": 21207100.0}, {"date": "2017-06-15", "close": 8.548, "volume": 28957710.0}, {"date": "2017-06-16", "close": 8.693, "volume": 24984820.0}, {"date": "2017-06-19", "close": 9.056, "volume": 21831350.0}, {"date": "2017-06-20", "close": 8.894, "volume": 15487980.0}, {"date": "2017-06-21", "close": 9.125, "volume": 14968340.0}, {"date": "2017-06-22", "close": 9.137, "volume": 10127020.0}, {"date": "2017-06-23", "close": 9.448, "volume": 14616670.0}, {"date": "2017-06-26", "close": 9.204, "volume": 19543550.0}, {"date": "2017-06-27", "close": 8.704, "volume": 21738010.0}, {"date": "2017-06-28", "close": 8.952, "volume": 20479220.0}, {"date": "2017-06-29", "close": 8.64, "volume": 27198190.0}, {"date": "2017-06-30", "close": 8.69, "volume": 16971380.0}, {"date": "2017-07-03", "close": 8.6, "volume": 8874460.0}, {"date": "2017-07-05", "close": 8.811, "volume": 17838480.0}, {"date": "2017-07-06", "close": 8.621, "volume": 12132290.0}, {"date": "2017-07-07", "close": 8.899, "volume": 10224550.0}, {"date": "2017-07-10", "close": 9.099, "volume": 12841750.0}, {"date": "2017-07-11", "close": 9.129, "volume": 12591630.0}, {"date": "2017-07-12", "close": 9.468, "volume": 17603010.0}, {"date": "2017-07-13", "close": 9.302, "volume": 17895930.0}, {"date": "2017-07-14", "close": 9.241, "volume": 10216320.0}, {"date": "2017-07-17", "close": 9.049, "volume": 15179290.0}, {"date": "2017-07-18", "close": 9.318, "volume": 14322270.0}, {"date": "2017-07-19", "close": 9.19, "volume": 13940750.0}, {"date": "2017-07-20", "close": 9.087, "volume": 9379350.0}, {"date": "2017-07-21", "close": 8.942, "volume": 13992970.0}, {"date": "2017-07-24", "close": 9.361, "volume": 14663190.0}, {"date": "2017-07-25", "close": 9.216, "volume": 11973320.0}, {"date": "2017-07-26", "close": 9.392, "volume": 11605410.0}, {"date": "2017-07-27", "close": 9.043, "volume": 22200680.0}, {"date": "2017-07-28", "close": 9.298, "volume": 14126140.0}, {"date": "2017-07-31", "close": 9.237, "volume": 24830610.0}, {"date": "2017-08-01", "close": 10.408, "volume": 96697050.0}, {"date": "2017-08-02", "close": 9.835, "volume": 45032570.0}, {"date": "2017-08-03", "close": 9.716, "volume": 22851080.0}, {"date": "2017-08-04", "close": 9.628, "volume": 14794080.0}, {"date": "2017-08-07", "close": 9.779, "volume": 10720100.0}, {"date": "2017-08-08", "close": 9.651, "volume": 14662940.0}, {"date": "2017-08-09", "close": 9.519, "volume": 17466510.0}, {"date": "2017-08-10", "close": 8.84, "volume": 33914970.0}, {"date": "2017-08-11", "close": 9.171, "volume": 19504750.0}, {"date": "2017-08-14", "close": 9.406, "volume": 16799050.0}, {"date": "2017-08-15", "close": 9.315, "volume": 8072970.0}, {"date": "2017-08-16", "close": 9.461, "volume": 7451390.0}, {"date": "2017-08-17", "close": 9.35, "volume": 13982590.0}, {"date": "2017-08-18", "close": 9.458, "volume": 9886340.0}, {"date": "2017-08-21", "close": 9.627, "volume": 11263990.0}, {"date": "2017-08-22", "close": 9.861, "volume": 13518920.0}, {"date": "2017-08-23", "close": 10.246, "volume": 23726150.0}, {"date": "2017-08-24", "close": 10.653, "volume": 33776140.0}, {"date": "2017-08-25", "close": 10.374, "volume": 17227240.0}, {"date": "2017-08-28", "close": 10.379, "volume": 11076450.0}, {"date": "2017-08-29", "close": 10.437, "volume": 11366400.0}, {"date": "2017-08-30", "close": 10.844, "volume": 15369930.0}, {"date": "2017-08-31", "close": 11.092, "volume": 16042530.0}, {"date": "2017-09-01", "close": 11.086, "volume": 10226020.0}, {"date": "2017-09-05", "close": 11.067, "volume": 15627240.0}, {"date": "2017-09-06", "close": 11.022, "volume": 11378720.0}, {"date": "2017-09-07", "close": 11.346, "volume": 11371250.0}, {"date": "2017-09-08", "close": 11.361, "volume": 9253020.0}, {"date": "2017-09-11", "close": 11.799, "volume": 14284780.0}, {"date": "2017-09-12", "close": 12.05, "volume": 17693510.0}, {"date": "2017-09-13", "close": 11.921, "volume": 20046400.0}, {"date": "2017-09-14", "close": 12.02, "volume": 10661880.0}, {"date": "2017-09-15", "close": 12.026, "volume": 8478740.0}, {"date": "2017-09-18", "close": 12.242, "volume": 13730580.0}, {"date": "2017-09-19", "close": 12.294, "volume": 7855040.0}, {"date": "2017-09-20", "close": 11.929, "volume": 18273450.0}, {"date": "2017-09-21", "close": 12.015, "volume": 12889110.0}, {"date": "2017-09-22", "close": 12.027, "volume": 7606080.0}, {"date": "2017-09-25", "close": 11.447, "volume": 23163500.0}, {"date": "2017-09-26", "close": 11.338, "volume": 18062840.0}, {"date": "2017-09-27", "close": 11.74, "volume": 15795220.0}, {"date": "2017-09-28", "close": 11.645, "volume": 8886470.0}, {"date": "2017-09-29", "close": 11.649, "volume": 8662790.0}, {"date": "2017-10-02", "close": 11.9, "volume": 11130770.0}, {"date": "2017-10-03", "close": 11.681, "volume": 16810040.0}, {"date": "2017-10-04", "close": 10.33, "volume": 208557300.0}, {"date": "2017-10-05", "close": 10.043, "volume": 197712900.0}, {"date": "2017-10-06", "close": 9.792, "volume": 77778210.0}, {"date": "2017-10-09", "close": 9.738, "volume": 29676250.0}, {"date": "2017-10-10", "close": 9.257, "volume": 113702300.0}, {"date": "2017-10-11", "close": 9.502, "volume": 62143810.0}, {"date": "2017-10-12", "close": 9.436, "volume": 35149400.0}, {"date": "2017-10-13", "close": 9.422, "volume": 17579710.0}, {"date": "2017-10-16", "close": 9.698, "volume": 29507370.0}, {"date": "2017-10-17", "close": 9.621, "volume": 24752900.0}, {"date": "2017-10-18", "close": 9.893, "volume": 24974440.0}, {"date": "2017-10-19", "close": 9.825, "volume": 19852070.0}, {"date": "2017-10-20", "close": 10.21, "volume": 32921380.0}, {"date": "2017-10-23", "close": 10.291, "volume": 24275990.0}, {"date": "2017-10-24", "close": 10.641, "volume": 28780420.0}, {"date": "2017-10-25", "close": 10.299, "volume": 41372000.0}, {"date": "2017-10-26", "close": 10.411, "volume": 15646750.0}, {"date": "2017-10-27", "close": 10.727, "volume": 23407910.0}, {"date": "2017-10-30", "close": 10.936, "volume": 32384870.0}, {"date": "2017-10-31", "close": 9.949, "volume": 129237500.0}, {"date": "2017-11-01", "close": 9.62, "volume": 55043930.0}, {"date": "2017-11-02", "close": 9.989, "volume": 26790640.0}, {"date": "2017-11-03", "close": 9.871, "volume": 19686290.0}, {"date": "2017-11-06", "close": 9.984, "volume": 13836740.0}, {"date": "2017-11-07", "close": 9.971, "volume": 10879620.0}, {"date": "2017-11-08", "close": 9.94, "volume": 8630260.0}, {"date": "2017-11-09", "close": 9.703, "volume": 16777620.0}, {"date": "2017-11-10", "close": 10.001, "volume": 17539930.0}, {"date": "2017-11-13", "close": 9.877, "volume": 10461540.0}, {"date": "2017-11-14", "close": 9.897, "volume": 8507050.0}, {"date": "2017-11-15", "close": 9.804, "volume": 9205360.0}, {"date": "2017-11-16", "close": 10.389, "volume": 27655870.0}, {"date": "2017-11-17", "close": 10.489, "volume": 12305470.0}, {"date": "2017-11-20", "close": 10.856, "volume": 20979280.0}, {"date": "2017-11-21", "close": 11.017, "volume": 19049620.0}, {"date": "2017-11-22", "close": 11.041, "volume": 9967240.0}, {"date": "2017-11-24", "close": 11.181, "volume": 6498940.0}, {"date": "2017-11-27", "close": 11.336, "volume": 23311220.0}, {"date": "2017-11-28", "close": 11.209, "volume": 13917980.0}, {"date": "2017-11-29", "close": 10.367, "volume": 38206230.0}, {"date": "2017-11-30", "close": 10.382, "volume": 11593960.0}, {"date": "2017-12-01", "close": 10.327, "volume": 14161720.0}, {"date": "2017-12-04", "close": 9.662, "volume": 27399200.0}, {"date": "2017-12-05", "close": 9.528, "volume": 24538510.0}, {"date": "2017-12-06", "close": 9.577, "volume": 14035760.0}, {"date": "2017-12-07", "close": 9.979, "volume": 15971300.0}, {"date": "2017-12-08", "close": 10.077, "volume": 13156400.0}, {"date": "2017-12-11", "close": 10.411, "volume": 13934980.0}, {"date": "2017-12-12", "close": 10.14, "volume": 10832620.0}, {"date": "2017-12-13", "close": 10.321, "volume": 9319040.0}, {"date": "2017-12-14", "close": 10.323, "volume": 6169650.0}, {"date": "2017-12-15", "close": 10.522, "volume": 12464420.0}, {"date": "2017-12-18", "close": 10.762, "volume": 12541030.0}, {"date": "2017-12-19", "close": 10.573, "volume": 8310660.0}, {"date": "2017-12-20", "close": 10.524, "volume": 6413080.0}, {"date": "2017-12-21", "close": 10.48, "volume": 4783170.0}, {"date": "2017-12-22", "close": 10.386, "volume": 5903090.0}, {"date": "2017-12-26", "close": 10.484, "volume": 4041980.0}, {"date": "2017-12-27", "close": 10.45, "volume": 4782090.0}, {"date": "2017-12-28", "close": 10.239, "volume": 6631230.0}, {"date": "2017-12-29", "close": 10.1, "volume": 7758610.0}, {"date": "2018-01-02", "close": 10.549, "volume": 13952650.0}, {"date": "2018-01-03", "close": 10.775, "volume": 11627100.0}, {"date": "2018-01-04", "close": 10.995, "volume": 11597980.0}, {"date": "2018-01-05", "close": 11.058, "volume": 7706220.0}, {"date": "2018-01-08", "close": 11.235, "volume": 7487460.0}, {"date": "2018-01-09", "close": 11.073, "volume": 7446250.0}, {"date": "2018-01-10", "close": 11.1, "volume": 6680620.0}, {"date": "2018-01-11", "close": 11.113, "volume": 6397760.0}, {"date": "2018-01-12", "close": 11.28, "volume": 8446670.0}, {"date": "2018-01-16", "close": 11.192, "volume": 11750520.0}, {"date": "2018-01-17", "close": 11.491, "volume": 12263680.0}, {"date": "2018-01-18", "close": 11.48, "volume": 6976510.0}, {"date": "2018-01-19", "close": 11.548, "volume": 6734610.0}, {"date": "2018-01-22", "close": 11.943, "volume": 11784600.0}, {"date": "2018-01-23", "close": 11.869, "volume": 11350620.0}, {"date": "2018-01-24", "close": 11.967, "volume": 10141370.0}, {"date": "2018-01-25", "close": 12.49, "volume": 19399260.0}, {"date": "2018-01-26", "close": 12.907, "volume": 20337510.0}, {"date": "2018-01-29", "close": 12.73, "volume": 17107270.0}, {"date": "2018-01-30", "close": 12.421, "volume": 17341970.0}, {"date": "2018-01-31", "close": 12.792, "volume": 12169610.0}, {"date": "2018-02-01", "close": 12.628, "volume": 11652210.0}, {"date": "2018-02-02", "close": 12.512, "volume": 13697800.0}, {"date": "2018-02-05", "close": 11.83, "volume": 23178330.0}, {"date": "2018-02-06", "close": 12.214, "volume": 26995360.0}, {"date": "2018-02-07", "close": 12.334, "volume": 16950920.0}, {"date": "2018-02-08", "close": 11.851, "volume": 21005360.0}, {"date": "2018-02-09", "close": 11.955, "volume": 28815590.0}, {"date": "2018-02-12", "close": 12.794, "volume": 27027220.0}, {"date": "2018-02-13", "close": 12.606, "volume": 19856040.0}, {"date": "2018-02-14", "close": 13.756, "volume": 42229250.0}, {"date": "2018-02-15", "close": 13.795, "volume": 57725820.0}, {"date": "2018-02-16", "close": 13.753, "volume": 22340480.0}, {"date": "2018-02-20", "close": 14.278, "volume": 26953660.0}, {"date": "2018-02-21", "close": 13.29, "volume": 53554300.0}, {"date": "2018-02-22", "close": 13.418, "volume": 24094040.0}, {"date": "2018-02-23", "close": 13.7, "volume": 16214950.0}, {"date": "2018-02-26", "close": 13.627, "volume": 14624000.0}, {"date": "2018-02-27", "close": 13.766, "volume": 14828660.0}, {"date": "2018-02-28", "close": 13.821, "volume": 13825770.0}, {"date": "2018-03-01", "close": 13.685, "volume": 18027380.0}, {"date": "2018-03-02", "close": 13.675, "volume": 11784710.0}, {"date": "2018-03-05", "close": 13.929, "volume": 20267240.0}, {"date": "2018-03-06", "close": 14.151, "volume": 13381960.0}, {"date": "2018-03-07", "close": 14.368, "volume": 14842850.0}, {"date": "2018-03-08", "close": 14.741, "volume": 19238810.0}, {"date": "2018-03-09", "close": 14.916, "volume": 14185720.0}, {"date": "2018-03-12", "close": 14.815, "volume": 7910820.0}, {"date": "2018-03-13", "close": 14.532, "volume": 11150440.0}, {"date": "2018-03-14", "close": 14.625, "volume": 9714750.0}, {"date": "2018-03-15", "close": 14.741, "volume": 8661020.0}, {"date": "2018-03-16", "close": 14.722, "volume": 6392000.0}, {"date": "2018-03-19", "close": 14.562, "volume": 10171260.0}, {"date": "2018-03-20", "close": 15.311, "volume": 19038170.0}, {"date": "2018-03-21", "close": 14.94, "volume": 16501100.0}, {"date": "2018-03-22", "close": 14.545, "volume": 18101690.0}, {"date": "2018-03-23", "close": 14.166, "volume": 18565850.0}, {"date": "2018-03-26", "close": 13.672, "volume": 52454960.0}, {"date": "2018-03-27", "close": 12.882, "volume": 28320200.0}, {"date": "2018-03-28", "close": 12.16, "volume": 36569820.0}, {"date": "2018-03-29", "close": 12.459, "volume": 29660530.0}, {"date": "2018-04-02", "close": 12.208, "volume": 18143570.0}, {"date": "2018-04-03", "close": 11.937, "volume": 18235490.0}, {"date": "2018-04-04", "close": 12.067, "volume": 14863770.0}, {"date": "2018-04-05", "close": 12.014, "volume": 12377820.0}, {"date": "2018-04-06", "close": 11.742, "volume": 10892170.0}, {"date": "2018-04-09", "close": 11.895, "volume": 17867350.0}, {"date": "2018-04-10", "close": 12.287, "volume": 16084860.0}, {"date": "2018-04-11", "close": 11.953, "volume": 12026110.0}, {"date": "2018-04-12", "close": 12.075, "volume": 19980240.0}, {"date": "2018-04-13", "close": 11.751, "volume": 45758810.0}, {"date": "2018-04-16", "close": 11.694, "volume": 21083930.0}, {"date": "2018-04-17", "close": 12.596, "volume": 27042740.0}, {"date": "2018-04-18", "close": 12.756, "volume": 17695930.0}, {"date": "2018-04-19", "close": 12.667, "volume": 13565220.0}, {"date": "2018-04-20", "close": 12.679, "volume": 16687540.0}, {"date": "2018-04-23", "close": 12.291, "volume": 20388600.0}, {"date": "2018-04-24", "close": 12.314, "volume": 19211340.0}, {"date": "2018-04-25", "close": 12.002, "volume": 12143960.0}, {"date": "2018-04-26", "close": 12.415, "volume": 13750040.0}, {"date": "2018-04-27", "close": 12.662, "volume": 17029090.0}, {"date": "2018-04-30", "close": 13.363, "volume": 38246700.0}, {"date": "2018-05-01", "close": 12.768, "volume": 73506160.0}, {"date": "2018-05-02", "close": 12.481, "volume": 29632940.0}, {"date": "2018-05-03", "close": 13.517, "volume": 33110130.0}, {"date": "2018-05-04", "close": 13.613, "volume": 19332270.0}, {"date": "2018-05-07", "close": 13.856, "volume": 13640840.0}, {"date": "2018-05-08", "close": 14.331, "volume": 23091570.0}, {"date": "2018-05-09", "close": 14.61, "volume": 15330970.0}, {"date": "2018-05-10", "close": 14.623, "volume": 11608430.0}, {"date": "2018-05-11", "close": 14.447, "volume": 11607840.0}, {"date": "2018-05-14", "close": 14.264, "volume": 14782610.0}, {"date": "2018-05-15", "close": 14.25, "volume": 11399280.0}, {"date": "2018-05-16", "close": 14.228, "volume": 7131090.0}, {"date": "2018-05-17", "close": 14.61, "volume": 14388330.0}, {"date": "2018-05-18", "close": 14.706, "volume": 10356730.0}, {"date": "2018-05-21", "close": 14.451, "volume": 15593480.0}, {"date": "2018-05-22", "close": 13.875, "volume": 27601620.0}, {"date": "2018-05-23", "close": 14.083, "volume": 9963130.0}, {"date": "2018-05-24", "close": 14.305, "volume": 9090430.0}, {"date": "2018-05-25", "close": 14.364, "volume": 6536110.0}, {"date": "2018-05-29", "close": 14.329, "volume": 8568080.0}, {"date": "2018-05-30", "close": 14.584, "volume": 7652150.0}, {"date": "2018-05-31", "close": 14.809, "volume": 14317150.0}, {"date": "2018-06-01", "close": 15.08, "volume": 13077390.0}, {"date": "2018-06-04", "close": 15.691, "volume": 16218480.0}, {"date": "2018-06-05", "close": 16.106, "volume": 13928900.0}, {"date": "2018-06-06", "close": 16.536, "volume": 13958270.0}, {"date": "2018-06-07", "close": 16.126, "volume": 17373900.0}, {"date": "2018-06-08", "close": 16.281, "volume": 10563730.0}, {"date": "2018-06-11", "close": 16.024, "volume": 10789720.0}, {"date": "2018-06-12", "close": 16.524, "volume": 13771500.0}, {"date": "2018-06-13", "close": 16.509, "volume": 21558870.0}, {"date": "2018-06-14", "close": 16.794, "volume": 11255640.0}, {"date": "2018-06-15", "close": 16.844, "volume": 8416750.0}, {"date": "2018-06-18", "close": 17.284, "volume": 12614890.0}, {"date": "2018-06-19", "close": 17.061, "volume": 10922430.0}, {"date": "2018-06-20", "close": 17.225, "volume": 9654160.0}, {"date": "2018-06-21", "close": 16.454, "volume": 17630950.0}, {"date": "2018-06-22", "close": 16.253, "volume": 12367000.0}, {"date": "2018-06-25", "close": 15.321, "volume": 21791670.0}, {"date": "2018-06-26", "close": 15.501, "volume": 18109640.0}, {"date": "2018-06-27", "close": 14.47, "volume": 32464200.0}, {"date": "2018-06-28", "close": 14.655, "volume": 18809040.0}, {"date": "2018-06-29", "close": 14.589, "volume": 12032410.0}, {"date": "2018-07-02", "close": 14.942, "volume": 8785160.0}, {"date": "2018-07-03", "close": 15.05, "volume": 10608210.0}, {"date": "2018-07-05", "close": 15.268, "volume": 9146370.0}, {"date": "2018-07-06", "close": 15.681, "volume": 10754990.0}, {"date": "2018-07-09", "close": 15.845, "volume": 9966270.0}, {"date": "2018-07-10", "close": 15.898, "volume": 7754800.0}, {"date": "2018-07-11", "close": 16.098, "volume": 7450310.0}, {"date": "2018-07-12", "close": 16.75, "volume": 9956360.0}, {"date": "2018-07-13", "close": 16.618, "volume": 8771860.0}, {"date": "2018-07-16", "close": 16.535, "volume": 12593300.0}, {"date": "2018-07-17", "close": 16.9, "volume": 11992320.0}, {"date": "2018-07-18", "close": 17.048, "volume": 8509410.0}, {"date": "2018-07-19", "close": 17.175, "volume": 8290300.0}, {"date": "2018-07-20", "close": 17.175, "volume": 12804890.0}, {"date": "2018-07-23", "close": 17.326, "volume": 8376860.0}, {"date": "2018-07-24", "close": 16.834, "volume": 15373920.0}, {"date": "2018-07-25", "close": 17.378, "volume": 12648550.0}, {"date": "2018-07-26", "close": 17.029, "volume": 11575620.0}, {"date": "2018-07-27", "close": 16.015, "volume": 21056290.0}, {"date": "2018-07-30", "close": 14.808, "volume": 27378330.0}, {"date": "2018-07-31", "close": 13.821, "volume": 79126300.0}, {"date": "2018-08-01", "close": 13.636, "volume": 24041720.0}, {"date": "2018-08-02", "close": 14.392, "volume": 27224140.0}, {"date": "2018-08-03", "close": 14.187, "volume": 16166220.0}, {"date": "2018-08-06", "close": 14.204, "volume": 11962480.0}, {"date": "2018-08-07", "close": 14.168, "volume": 10122660.0}, {"date": "2018-08-08", "close": 14.27, "volume": 8215560.0}, {"date": "2018-08-09", "close": 14.644, "volume": 8746480.0}, {"date": "2018-08-10", "close": 14.922, "volume": 13224750.0}, {"date": "2018-08-13", "close": 14.287, "volume": 12832010.0}, {"date": "2018-08-14", "close": 14.438, "volume": 12279880.0}, {"date": "2018-08-15", "close": 13.892, "volume": 18172460.0}, {"date": "2018-08-16", "close": 13.916, "volume": 9206400.0}, {"date": "2018-08-17", "close": 13.719, "volume": 12581480.0}, {"date": "2018-08-20", "close": 13.597, "volume": 15166510.0}, {"date": "2018-08-21", "close": 13.344, "volume": 14196240.0}, {"date": "2018-08-22", "close": 13.763, "volume": 12647300.0}, {"date": "2018-08-23", "close": 13.749, "volume": 10417220.0}, {"date": "2018-08-24", "close": 14.058, "volume": 12131250.0}, {"date": "2018-08-27", "close": 14.404, "volume": 13861160.0}, {"date": "2018-08-28", "close": 14.5, "volume": 12892530.0}, {"date": "2018-08-29", "close": 14.515, "volume": 9532540.0}, {"date": "2018-08-30", "close": 14.481, "volume": 8119120.0}, {"date": "2018-08-31", "close": 14.567, "volume": 6688380.0}, {"date": "2018-09-04", "close": 14.634, "volume": 9092940.0}, {"date": "2018-09-05", "close": 13.997, "volume": 23623890.0}, {"date": "2018-09-06", "close": 13.413, "volume": 18250950.0}, {"date": "2018-09-07", "close": 14.064, "volume": 20385780.0}, {"date": "2018-09-10", "close": 14.213, "volume": 10619170.0}, {"date": "2018-09-11", "close": 14.776, "volume": 13210190.0}, {"date": "2018-09-12", "close": 15.313, "volume": 17103470.0}, {"date": "2018-09-13", "close": 15.55, "volume": 12596660.0}, {"date": "2018-09-14", "close": 15.477, "volume": 12470300.0}, {"date": "2018-09-17", "close": 15.363, "volume": 16536100.0}, {"date": "2018-09-18", "close": 16.228, "volume": 17057170.0}, {"date": "2018-09-19", "close": 16.46, "volume": 16363410.0}, {"date": "2018-09-20", "close": 16.717, "volume": 13776350.0}, {"date": "2018-09-21", "close": 16.152, "volume": 21461080.0}, {"date": "2018-09-24", "close": 16.218, "volume": 8927680.0}, {"date": "2018-09-25", "close": 16.111, "volume": 15787930.0}, {"date": "2018-09-26", "close": 16.2, "volume": 8606330.0}, {"date": "2018-09-27", "close": 16.445, "volume": 6037670.0}, {"date": "2018-09-28", "close": 16.446, "volume": 7891460.0}, {"date": "2018-10-01", "close": 16.342, "volume": 8676830.0}, {"date": "2018-10-02", "close": 15.66, "volume": 15654450.0}, {"date": "2018-10-03", "close": 16.02, "volume": 9095570.0}, {"date": "2018-10-04", "close": 14.891, "volume": 19275480.0}, {"date": "2018-10-05", "close": 14.049, "volume": 16911580.0}, {"date": "2018-10-08", "close": 14.049, "volume": 12418120.0}, {"date": "2018-10-09", "close": 14.022, "volume": 10557340.0}, {"date": "2018-10-10", "close": 13.01, "volume": 26816830.0}, {"date": "2018-10-11", "close": 12.839, "volume": 20743300.0}, {"date": "2018-10-12", "close": 13.52, "volume": 20336890.0}, {"date": "2018-10-15", "close": 13.57, "volume": 11139780.0}, {"date": "2018-10-16", "close": 14.583, "volume": 13903440.0}, {"date": "2018-10-17", "close": 13.737, "volume": 31461820.0}, {"date": "2018-10-18", "close": 13.478, "volume": 15952600.0}, {"date": "2018-10-19", "close": 12.707, "volume": 22292600.0}, {"date": "2018-10-22", "close": 13.437, "volume": 23559810.0}, {"date": "2018-10-23", "close": 13.216, "volume": 23663050.0}, {"date": "2018-10-24", "close": 12.227, "volume": 23084170.0}, {"date": "2018-10-25", "close": 13.699, "volume": 44792270.0}, {"date": "2018-10-26", "close": 13.295, "volume": 28289380.0}, {"date": "2018-10-29", "close": 12.85, "volume": 21550630.0}, {"date": "2018-10-30", "close": 12.914, "volume": 30277880.0}, {"date": "2018-10-31", "close": 13.815, "volume": 21171450.0}, {"date": "2018-11-01", "close": 14.435, "volume": 17914240.0}, {"date": "2018-11-02", "close": 14.555, "volume": 19368850.0}, {"date": "2018-11-05", "close": 14.103, "volume": 12224460.0}, {"date": "2018-11-06", "close": 14.093, "volume": 8318620.0}, {"date": "2018-11-07", "close": 14.819, "volume": 15286690.0}, {"date": "2018-11-08", "close": 14.954, "volume": 12998900.0}, {"date": "2018-11-09", "close": 14.09, "volume": 17266400.0}, {"date": "2018-11-12", "close": 13.554, "volume": 16869320.0}, {"date": "2018-11-13", "close": 13.878, "volume": 14034380.0}, {"date": "2018-11-14", "close": 14.276, "volume": 13593740.0}, {"date": "2018-11-15", "close": 15.009, "volume": 18638380.0}, {"date": "2018-11-16", "close": 15.102, "volume": 12176570.0}, {"date": "2018-11-19", "close": 13.375, "volume": 22469430.0}, {"date": "2018-11-20", "close": 13.435, "volume": 21951470.0}, {"date": "2018-11-21", "close": 13.261, "volume": 12525390.0}, {"date": "2018-11-23", "close": 13.481, "volume": 6731090.0}, {"date": "2018-11-26", "close": 14.444, "volume": 15811420.0}, {"date": "2018-11-27", "close": 14.447, "volume": 10550670.0}, {"date": "2018-11-28", "close": 14.996, "volume": 12554040.0}, {"date": "2018-11-29", "close": 14.904, "volume": 11249620.0}, {"date": "2018-11-30", "close": 15.266, "volume": 10710170.0}, {"date": "2018-12-03", "close": 15.639, "volume": 14962010.0}, {"date": "2018-12-04", "close": 15.02, "volume": 14810430.0}, {"date": "2018-12-06", "close": 15.69, "volume": 16389960.0}, {"date": "2018-12-07", "close": 14.688, "volume": 16365110.0}, {"date": "2018-12-10", "close": 15.15, "volume": 12474910.0}, {"date": "2018-12-11", "close": 15.467, "volume": 15294470.0}, {"date": "2018-12-12", "close": 16.009, "volume": 14107100.0}, {"date": "2018-12-13", "close": 16.106, "volume": 12327150.0}, {"date": "2018-12-14", "close": 14.017, "volume": 63704210.0}, {"date": "2018-12-17", "close": 12.966, "volume": 50129920.0}, {"date": "2018-12-18", "close": 13.439, "volume": 25642490.0}, {"date": "2018-12-19", "close": 13.319, "volume": 26882740.0}, {"date": "2018-12-20", "close": 12.771, "volume": 34292770.0}, {"date": "2018-12-21", "close": 12.241, "volume": 24830310.0}, {"date": "2018-12-24", "close": 11.91, "volume": 13060460.0}, {"date": "2018-12-26", "close": 13.021, "volume": 16224770.0}, {"date": "2018-12-27", "close": 13.24, "volume": 14493080.0}, {"date": "2018-12-28", "close": 13.346, "volume": 13749780.0}, {"date": "2018-12-31", "close": 13.845, "volume": 16841410.0}, {"date": "2019-01-02", "close": 13.76, "volume": 12280650.0}, {"date": "2019-01-03", "close": 12.979, "volume": 12153810.0}, {"date": "2019-01-04", "close": 13.806, "volume": 13658940.0}, {"date": "2019-01-07", "close": 14.439, "volume": 12572660.0}, {"date": "2019-01-08", "close": 14.544, "volume": 13660660.0}, {"date": "2019-01-09", "close": 14.862, "volume": 12755170.0}, {"date": "2019-01-10", "close": 14.827, "volume": 9652090.0}, {"date": "2019-01-11", "close": 14.943, "volume": 6852540.0}, {"date": "2019-01-14", "close": 14.91, "volume": 14552360.0}, {"date": "2019-01-15", "close": 15.43, "volume": 16380300.0}, {"date": "2019-01-16", "close": 15.825, "volume": 21420400.0}, {"date": "2019-01-17", "close": 15.769, "volume": 12422470.0}, {"date": "2019-01-18", "close": 15.843, "volume": 11428390.0}, {"date": "2019-01-22", "close": 15.628, "volume": 10364480.0}, {"date": "2019-01-23", "close": 15.66, "volume": 7934640.0}, {"date": "2019-01-24", "close": 15.841, "volume": 6552160.0}, {"date": "2019-01-25", "close": 16.282, "volume": 9803140.0}, {"date": "2019-01-28", "close": 15.944, "volume": 8058680.0}, {"date": "2019-01-29", "close": 15.711, "volume": 10401640.0}, {"date": "2019-01-30", "close": 16.243, "volume": 7123580.0}, {"date": "2019-01-31", "close": 16.847, "volume": 16613940.0}, {"date": "2019-02-01", "close": 17.059, "volume": 12477980.0}, {"date": "2019-02-04", "close": 17.355, "volume": 11710180.0}, {"date": "2019-02-05", "close": 17.357, "volume": 9694960.0}, {"date": "2019-02-06", "close": 17.36, "volume": 7362580.0}, {"date": "2019-02-07", "close": 17.18, "volume": 14016210.0}, {"date": "2019-02-08", "close": 17.595, "volume": 9789000.0}, {"date": "2019-02-11", "close": 17.317, "volume": 22159140.0}, {"date": "2019-02-12", "close": 17.555, "volume": 59149890.0}, {"date": "2019-02-13", "close": 17.202, "volume": 29725610.0}, {"date": "2019-02-14", "close": 17.652, "volume": 16058100.0}, {"date": "2019-02-15", "close": 17.819, "volume": 11276330.0}, {"date": "2019-02-19", "close": 18.13, "volume": 22817750.0}, {"date": "2019-02-20", "close": 17.921, "volume": 13305190.0}, {"date": "2019-02-21", "close": 17.847, "volume": 9693980.0}, {"date": "2019-02-22", "close": 18.363, "volume": 10166190.0}, {"date": "2019-02-25", "close": 18.75, "volume": 12708570.0}, {"date": "2019-02-26", "close": 18.503, "volume": 10446200.0}, {"date": "2019-02-27", "close": 18.92, "volume": 9081970.0}, {"date": "2019-02-28", "close": 18.915, "volume": 8653400.0}, {"date": "2019-03-01", "close": 19.152, "volume": 11262250.0}, {"date": "2019-03-04", "close": 18.647, "volume": 16050520.0}, {"date": "2019-03-05", "close": 18.75, "volume": 10029010.0}, {"date": "2019-03-06", "close": 18.737, "volume": 7237510.0}, {"date": "2019-03-07", "close": 18.694, "volume": 7349110.0}, {"date": "2019-03-08", "close": 18.976, "volume": 12607350.0}, {"date": "2019-03-11", "close": 20.039, "volume": 20573140.0}, {"date": "2019-03-12", "close": 20.247, "volume": 13287810.0}, {"date": "2019-03-13", "close": 20.551, "volume": 11763070.0}, {"date": "2019-03-14", "close": 20.823, "volume": 12173860.0}, {"date": "2019-03-15", "close": 20.598, "volume": 23372690.0}, {"date": "2019-03-18", "close": 20.577, "volume": 12474130.0}, {"date": "2019-03-19", "close": 20.209, "volume": 22131770.0}, {"date": "2019-03-20", "close": 20.134, "volume": 14005520.0}, {"date": "2019-03-21", "close": 20.5, "volume": 17209390.0}, {"date": "2019-03-22", "close": 19.875, "volume": 15294210.0}, {"date": "2019-03-25", "close": 20.145, "volume": 12575380.0}, {"date": "2019-03-26", "close": 20.437, "volume": 11657880.0}, {"date": "2019-03-27", "close": 20.008, "volume": 10202560.0}, {"date": "2019-03-28", "close": 20.345, "volume": 11184430.0}, {"date": "2019-03-29", "close": 20.662, "volume": 8101300.0}, {"date": "2019-04-01", "close": 20.604, "volume": 11031960.0}, {"date": "2019-04-02", "close": 20.146, "volume": 24534090.0}, {"date": "2019-04-03", "close": 20.512, "volume": 20109690.0}, {"date": "2019-04-04", "close": 19.475, "volume": 47619140.0}, {"date": "2019-04-05", "close": 19.665, "volume": 14890300.0}, {"date": "2019-04-08", "close": 20.024, "volume": 12906360.0}, {"date": "2019-04-09", "close": 20.396, "volume": 12473040.0}, {"date": "2019-04-10", "close": 20.65, "volume": 8793110.0}, {"date": "2019-04-11", "close": 21.099, "volume": 13346440.0}, {"date": "2019-04-12", "close": 21.483, "volume": 11930330.0}, {"date": "2019-04-15", "close": 21.803, "volume": 17594180.0}, {"date": "2019-04-16", "close": 21.54, "volume": 13371890.0}, {"date": "2019-04-17", "close": 21.705, "volume": 10640160.0}, {"date": "2019-04-18", "close": 22.072, "volume": 12871600.0}, {"date": "2019-04-22", "close": 22.429, "volume": 13161060.0}, {"date": "2019-04-23", "close": 22.344, "volume": 18812590.0}, {"date": "2019-04-24", "close": 21.981, "volume": 20228280.0}, {"date": "2019-04-25", "close": 21.897, "volume": 16672680.0}, {"date": "2019-04-26", "close": 22.228, "volume": 13885410.0}, {"date": "2019-04-29", "close": 22.579, "volume": 19364340.0}, {"date": "2019-04-30", "close": 24.353, "volume": 62108510.0}, {"date": "2019-05-01", "close": 24.516, "volume": 31866590.0}, {"date": "2019-05-02", "close": 25.554, "volume": 40541590.0}, {"date": "2019-05-03", "close": 26.403, "volume": 33499410.0}, {"date": "2019-05-06", "close": 26.552, "volume": 29169460.0}, {"date": "2019-05-07", "close": 25.869, "volume": 25893640.0}, {"date": "2019-05-08", "close": 26.151, "volume": 18474750.0}, {"date": "2019-05-09", "close": 26.062, "volume": 18312840.0}, {"date": "2019-05-10", "close": 25.883, "volume": 16752800.0}, {"date": "2019-05-13", "close": 25.079, "volume": 19388220.0}, {"date": "2019-05-14", "close": 25.315, "volume": 20971370.0}, {"date": "2019-05-15", "close": 26.416, "volume": 19316350.0}, {"date": "2019-05-16", "close": 27.801, "volume": 29756670.0}, {"date": "2019-05-17", "close": 27.35, "volume": 16674750.0}, {"date": "2019-05-20", "close": 26.719, "volume": 18561480.0}, {"date": "2019-05-21", "close": 27.281, "volume": 11103510.0}, {"date": "2019-05-22", "close": 27.9, "volume": 12520420.0}, {"date": "2019-05-23", "close": 27.162, "volume": 15303240.0}, {"date": "2019-05-24", "close": 27.585, "volume": 11636670.0}, {"date": "2019-05-28", "close": 28.243, "volume": 15389150.0}, {"date": "2019-05-29", "close": 27.268, "volume": 16738420.0}, {"date": "2019-05-30", "close": 27.705, "volume": 12909360.0}, {"date": "2019-05-31", "close": 27.49, "volume": 10877850.0}, {"date": "2019-06-03", "close": 26.5, "volume": 25357640.0}, {"date": "2019-06-04", "close": 27.4, "volume": 16030450.0}, {"date": "2019-06-05", "close": 29.252, "volume": 23421350.0}, {"date": "2019-06-06", "close": 29.706, "volume": 18673140.0}, {"date": "2019-06-07", "close": 30.505, "volume": 23447170.0}, {"date": "2019-06-10", "close": 30.673, "volume": 17160890.0}, {"date": "2019-06-11", "close": 30.671, "volume": 18477840.0}, {"date": "2019-06-12", "close": 31.014, "volume": 11246360.0}, {"date": "2019-06-13", "close": 30.699, "volume": 10433650.0}, {"date": "2019-06-14", "close": 30.511, "volume": 7514000.0}, {"date": "2019-06-17", "close": 30.585, "volume": 7034600.0}, {"date": "2019-06-18", "close": 30.421, "volume": 11048730.0}, {"date": "2019-06-19", "close": 32.702, "volume": 29801580.0}, {"date": "2019-06-20", "close": 32.801, "volume": 31088490.0}, {"date": "2019-06-21", "close": 32.685, "volume": 14459820.0}, {"date": "2019-06-24", "close": 31.183, "volume": 21796410.0}, {"date": "2019-06-25", "close": 28.404, "volume": 49580190.0}, {"date": "2019-06-26", "close": 28.903, "volume": 23339980.0}, {"date": "2019-06-27", "close": 30.096, "volume": 18145410.0}, {"date": "2019-06-28", "close": 30.015, "volume": 15008940.0}, {"date": "2019-07-01", "close": 30.468, "volume": 13471610.0}, {"date": "2019-07-02", "close": 31.196, "volume": 12989200.0}, {"date": "2019-07-03", "close": 31.333, "volume": 9663760.0}, {"date": "2019-07-05", "close": 31.372, "volume": 13183170.0}, {"date": "2019-07-08", "close": 32.1, "volume": 25487360.0}, {"date": "2019-07-09", "close": 32.198, "volume": 17407200.0}, {"date": "2019-07-10", "close": 31.901, "volume": 12760410.0}, {"date": "2019-07-11", "close": 31.5, "volume": 12383360.0}, {"date": "2019-07-12", "close": 31.002, "volume": 20247950.0}, {"date": "2019-07-15", "close": 32.402, "volume": 18412850.0}, {"date": "2019-07-16", "close": 31.739, "volume": 13372300.0}, {"date": "2019-07-17", "close": 32.532, "volume": 37482360.0}, {"date": "2019-07-18", "close": 33.115, "volume": 16998090.0}, {"date": "2019-07-19", "close": 33.0, "volume": 14788760.0}, {"date": "2019-07-22", "close": 33.524, "volume": 18722410.0}, {"date": "2019-07-23", "close": 33.022, "volume": 16640910.0}, {"date": "2019-07-24", "close": 32.957, "volume": 18889440.0}, {"date": "2019-07-25", "close": 33.334, "volume": 14983990.0}, {"date": "2019-07-26", "close": 33.654, "volume": 11201670.0}, {"date": "2019-07-29", "close": 31.971, "volume": 22233580.0}, {"date": "2019-07-30", "close": 31.43, "volume": 17761420.0}, {"date": "2019-07-31", "close": 31.788, "volume": 18363370.0}, {"date": "2019-08-01", "close": 34.139, "volume": 46127750.0}, {"date": "2019-08-02", "close": 33.219, "volume": 19805900.0}, {"date": "2019-08-05", "close": 32.139, "volume": 23913170.0}, {"date": "2019-08-06", "close": 33.267, "volume": 17726310.0}, {"date": "2019-08-07", "close": 34.131, "volume": 17678760.0}, {"date": "2019-08-08", "close": 35.781, "volume": 18851710.0}, {"date": "2019-08-09", "close": 36.995, "volume": 23613610.0}, {"date": "2019-08-12", "close": 36.673, "volume": 17775670.0}, {"date": "2019-08-13", "close": 36.923, "volume": 19334100.0}, {"date": "2019-08-14", "close": 35.28, "volume": 23977040.0}, {"date": "2019-08-15", "close": 35.107, "volume": 15822200.0}, {"date": "2019-08-16", "close": 35.874, "volume": 13206250.0}, {"date": "2019-08-19", "close": 36.183, "volume": 12007170.0}, {"date": "2019-08-20", "close": 37.497, "volume": 20738560.0}, {"date": "2019-08-21", "close": 38.983, "volume": 24248140.0}, {"date": "2019-08-22", "close": 38.854, "volume": 20875110.0}, {"date": "2019-08-23", "close": 38.275, "volume": 29127990.0}, {"date": "2019-08-26", "close": 39.596, "volume": 19982230.0}, {"date": "2019-08-27", "close": 40.699, "volume": 28082610.0}, {"date": "2019-08-28", "close": 39.48, "volume": 27485160.0}, {"date": "2019-08-29", "close": 39.171, "volume": 24111820.0}, {"date": "2019-08-30", "close": 38.539, "volume": 29278930.0}, {"date": "2019-09-03", "close": 38.391, "volume": 19796010.0}, {"date": "2019-09-04", "close": 38.649, "volume": 13414790.0}, {"date": "2019-09-05", "close": 39.272, "volume": 22224460.0}, {"date": "2019-09-06", "close": 38.042, "volume": 17236620.0}, {"date": "2019-09-09", "close": 35.867, "volume": 45181030.0}, {"date": "2019-09-10", "close": 33.724, "volume": 52546020.0}, {"date": "2019-09-11", "close": 34.751, "volume": 32151840.0}, {"date": "2019-09-12", "close": 35.663, "volume": 30800420.0}, {"date": "2019-09-13", "close": 33.831, "volume": 26765780.0}, {"date": "2019-09-16", "close": 33.793, "volume": 28552670.0}, {"date": "2019-09-17", "close": 32.882, "volume": 55535980.0}, {"date": "2019-09-18", "close": 32.585, "volume": 27135420.0}, {"date": "2019-09-19", "close": 32.5, "volume": 18005220.0}, {"date": "2019-09-20", "close": 31.882, "volume": 27942580.0}, {"date": "2019-09-23", "close": 31.326, "volume": 25009630.0}, {"date": "2019-09-24", "close": 29.547, "volume": 53005950.0}, {"date": "2019-09-25", "close": 31.46, "volume": 55012790.0}, {"date": "2019-09-26", "close": 31.314, "volume": 29441750.0}, {"date": "2019-09-27", "close": 30.569, "volume": 21921350.0}, {"date": "2019-09-30", "close": 31.166, "volume": 20724080.0}, {"date": "2019-10-01", "close": 31.322, "volume": 20180930.0}, {"date": "2019-10-02", "close": 31.036, "volume": 22154090.0}, {"date": "2019-10-03", "close": 32.557, "volume": 31470990.0}, {"date": "2019-10-04", "close": 32.72, "volume": 27678440.0}, {"date": "2019-10-07", "close": 32.632, "volume": 14108140.0}, {"date": "2019-10-08", "close": 31.105, "volume": 19782610.0}, {"date": "2019-10-09", "close": 31.385, "volume": 14603510.0}, {"date": "2019-10-10", "close": 32.447, "volume": 21840520.0}, {"date": "2019-10-11", "close": 32.926, "volume": 22711530.0}, {"date": "2019-10-14", "close": 34.43, "volume": 21271010.0}, {"date": "2019-10-15", "close": 34.608, "volume": 20400400.0}, {"date": "2019-10-16", "close": 32.364, "volume": 24945680.0}, {"date": "2019-10-17", "close": 33.134, "volume": 16885200.0}, {"date": "2019-10-18", "close": 31.434, "volume": 26684770.0}, {"date": "2019-10-21", "close": 31.973, "volume": 18067730.0}, {"date": "2019-10-22", "close": 29.969, "volume": 30998830.0}, {"date": "2019-10-23", "close": 29.714, "volume": 23733260.0}, {"date": "2019-10-24", "close": 32.334, "volume": 31766280.0}, {"date": "2019-10-25", "close": 31.745, "volume": 22539410.0}, {"date": "2019-10-28", "close": 32.493, "volume": 28622870.0}, {"date": "2019-10-29", "close": 31.252, "volume": 53622640.0}, {"date": "2019-10-30", "close": 31.912, "volume": 20567060.0}, {"date": "2019-10-31", "close": 31.357, "volume": 17901990.0}, {"date": "2019-11-01", "close": 31.676, "volume": 16060460.0}, {"date": "2019-11-04", "close": 30.791, "volume": 26278850.0}, {"date": "2019-11-05", "close": 29.55, "volume": 28259690.0}, {"date": "2019-11-06", "close": 29.502, "volume": 16420620.0}, {"date": "2019-11-07", "close": 28.575, "volume": 24553760.0}, {"date": "2019-11-08", "close": 29.764, "volume": 24814410.0}, {"date": "2019-11-11", "close": 30.332, "volume": 17501460.0}, {"date": "2019-11-12", "close": 30.556, "volume": 16771710.0}, {"date": "2019-11-13", "close": 31.431, "volume": 19776210.0}, {"date": "2019-11-14", "close": 31.245, "volume": 16815630.0}, {"date": "2019-11-15", "close": 31.238, "volume": 10467970.0}, {"date": "2019-11-18", "close": 32.298, "volume": 17472190.0}, {"date": "2019-11-19", "close": 31.628, "volume": 14501930.0}, {"date": "2019-11-20", "close": 31.705, "volume": 16708990.0}, {"date": "2019-11-21", "close": 31.607, "volume": 13603800.0}, {"date": "2019-11-22", "close": 31.452, "volume": 11265690.0}, {"date": "2019-11-25", "close": 31.707, "volume": 13748720.0}, {"date": "2019-11-26", "close": 33.619, "volume": 28846000.0}, {"date": "2019-11-27", "close": 34.1, "volume": 24152950.0}, {"date": "2019-11-29", "close": 33.675, "volume": 12067490.0}, {"date": "2019-12-02", "close": 33.084, "volume": 29902480.0}, {"date": "2019-12-03", "close": 35.066, "volume": 32782080.0}, {"date": "2019-12-04", "close": 37.2, "volume": 56074830.0}, {"date": "2019-12-05", "close": 36.359, "volume": 32455650.0}, {"date": "2019-12-06", "close": 36.46, "volume": 21995080.0}, {"date": "2019-12-09", "close": 36.979, "volume": 41014800.0}, {"date": "2019-12-10", "close": 36.8, "volume": 15148880.0}, {"date": "2019-12-11", "close": 37.308, "volume": 18388460.0}, {"date": "2019-12-12", "close": 37.205, "volume": 21720700.0}, {"date": "2019-12-13", "close": 38.557, "volume": 32615120.0}, {"date": "2019-12-16", "close": 39.363, "volume": 26217930.0}, {"date": "2019-12-17", "close": 38.795, "volume": 24680240.0}, {"date": "2019-12-18", "close": 39.694, "volume": 30725160.0}, {"date": "2019-12-19", "close": 39.306, "volume": 19423530.0}, {"date": "2019-12-20", "close": 39.007, "volume": 16846450.0}, {"date": "2019-12-23", "close": 38.913, "volume": 14291290.0}, {"date": "2019-12-24", "close": 39.939, "volume": 15272870.0}, {"date": "2019-12-26", "close": 40.875, "volume": 23517060.0}, {"date": "2019-12-27", "close": 40.8, "volume": 19151050.0}, {"date": "2019-12-30", "close": 39.636, "volume": 18281880.0}, {"date": "2019-12-31", "close": 39.758, "volume": 11229540.0}, {"date": "2020-01-02", "close": 40.781, "volume": 13922320.0}, {"date": "2020-01-03", "close": 40.429, "volume": 10322160.0}, {"date": "2020-01-06", "close": 41.333, "volume": 16871940.0}, {"date": "2020-01-07", "close": 41.45, "volume": 15783440.0}, {"date": "2020-01-08", "close": 41.81, "volume": 15521210.0}, {"date": "2020-01-09", "close": 43.02, "volume": 17867850.0}, {"date": "2020-01-10", "close": 42.917, "volume": 18049620.0}, {"date": "2020-01-13", "close": 44.025, "volume": 20011970.0}, {"date": "2020-01-14", "close": 44.122, "volume": 15073430.0}, {"date": "2020-01-15", "close": 44.851, "volume": 16328750.0}, {"date": "2020-01-16", "close": 45.13, "volume": 14681430.0}, {"date": "2020-01-17", "close": 45.488, "volume": 18694350.0}, {"date": "2020-01-21", "close": 46.544, "volume": 21392720.0}, {"date": "2020-01-22", "close": 46.476, "volume": 23583510.0}, {"date": "2020-01-23", "close": 46.925, "volume": 24450040.0}, {"date": "2020-01-24", "close": 46.548, "volume": 21411110.0}, {"date": "2020-01-27", "close": 45.111, "volume": 22473910.0}, {"date": "2020-01-28", "close": 46.766, "volume": 15361090.0}, {"date": "2020-01-29", "close": 47.167, "volume": 18121170.0}, {"date": "2020-01-30", "close": 47.688, "volume": 15070950.0}, {"date": "2020-01-31", "close": 46.566, "volume": 21802420.0}, {"date": "2020-02-03", "close": 46.939, "volume": 18530770.0}, {"date": "2020-02-04", "close": 48.546, "volume": 17797620.0}, {"date": "2020-02-05", "close": 47.556, "volume": 21316960.0}, {"date": "2020-02-06", "close": 47.298, "volume": 16731890.0}, {"date": "2020-02-07", "close": 47.869, "volume": 11943570.0}, {"date": "2020-02-10", "close": 49.169, "volume": 18649780.0}, {"date": "2020-02-11", "close": 49.275, "volume": 26929900.0}, {"date": "2020-02-12", "close": 53.125, "volume": 97794290.0}, {"date": "2020-02-13", "close": 53.297, "volume": 45225120.0}, {"date": "2020-02-14", "close": 53.122, "volume": 22082370.0}, {"date": "2020-02-18", "close": 53.641, "volume": 24492830.0}, {"date": "2020-02-19", "close": 54.321, "volume": 17858090.0}, {"date": "2020-02-20", "close": 53.558, "volume": 24668820.0}, {"date": "2020-02-21", "close": 52.066, "volume": 19292760.0}, {"date": "2020-02-24", "close": 49.096, "volume": 32880490.0}, {"date": "2020-02-25", "close": 46.646, "volume": 34084280.0}, {"date": "2020-02-26", "close": 47.118, "volume": 25352990.0}, {"date": "2020-02-27", "close": 43.837, "volume": 37168030.0}, {"date": "2020-02-28", "close": 46.331, "volume": 34746440.0}, {"date": "2020-03-02", "close": 48.84, "volume": 32555200.0}, {"date": "2020-03-03", "close": 47.694, "volume": 31571670.0}, {"date": "2020-03-04", "close": 51.223, "volume": 26944940.0}, {"date": "2020-03-05", "close": 49.822, "volume": 24602480.0}, {"date": "2020-03-06", "close": 47.207, "volume": 29134880.0}, {"date": "2020-03-09", "close": 41.832, "volume": 29865830.0}, {"date": "2020-03-10", "close": 45.034, "volume": 28641020.0}, {"date": "2020-03-11", "close": 42.231, "volume": 28254310.0}, {"date": "2020-03-12", "close": 37.778, "volume": 44194210.0}, {"date": "2020-03-13", "close": 39.09, "volume": 33143690.0}, {"date": "2020-03-16", "close": 32.229, "volume": 41798620.0}, {"date": "2020-03-17", "close": 35.509, "volume": 42408090.0}, {"date": "2020-03-18", "close": 33.683, "volume": 35223700.0}, {"date": "2020-03-19", "close": 33.25, "volume": 32472420.0}, {"date": "2020-03-20", "close": 34.606, "volume": 42956760.0}, {"date": "2020-03-23", "close": 37.539, "volume": 36509320.0}, {"date": "2020-03-24", "close": 43.0, "volume": 35046960.0}, {"date": "2020-03-25", "close": 44.66, "volume": 35632420.0}, {"date": "2020-03-26", "close": 44.741, "volume": 30984020.0}, {"date": "2020-03-27", "close": 42.162, "volume": 25692810.0}, {"date": "2020-03-30", "close": 43.038, "volume": 15988410.0}, {"date": "2020-03-31", "close": 41.693, "volume": 19532230.0}, {"date": "2020-04-01", "close": 38.467, "volume": 22727310.0}, {"date": "2020-04-02", "close": 34.63, "volume": 52054830.0}, {"date": "2020-04-03", "close": 35.765, "volume": 26158910.0}, {"date": "2020-04-06", "close": 39.265, "volume": 27666150.0}, {"date": "2020-04-07", "close": 37.854, "volume": 32142300.0}, {"date": "2020-04-08", "close": 41.451, "volume": 33531940.0}, {"date": "2020-04-09", "close": 41.774, "volume": 29353600.0}, {"date": "2020-04-13", "close": 44.745, "volume": 31201980.0}, {"date": "2020-04-14", "close": 49.606, "volume": 37466050.0}, {"date": "2020-04-15", "close": 49.717, "volume": 26842740.0}, {"date": "2020-04-16", "close": 52.643, "volume": 37049090.0}, {"date": "2020-04-17", "close": 59.039, "volume": 61417030.0}, {"date": "2020-04-20", "close": 62.99, "volume": 68304880.0}, {"date": "2020-04-21", "close": 58.5, "volume": 110506600.0}, {"date": "2020-04-22", "close": 62.656, "volume": 50316340.0}, {"date": "2020-04-23", "close": 62.049, "volume": 43839190.0}, {"date": "2020-04-24", "close": 64.319, "volume": 54514230.0}, {"date": "2020-04-27", "close": 62.858, "volume": 40299550.0}, {"date": "2020-04-28", "close": 63.365, "volume": 36856880.0}, {"date": "2020-04-29", "close": 63.999, "volume": 24039350.0}, {"date": "2020-04-30", "close": 63.229, "volume": 24459710.0}, {"date": "2020-05-01", "close": 61.364, "volume": 25211710.0}, {"date": "2020-05-04", "close": 65.889, "volume": 27598290.0}, {"date": "2020-05-05", "close": 68.611, "volume": 51436540.0}, {"date": "2020-05-06", "close": 73.353, "volume": 69251700.0}, {"date": "2020-05-07", "close": 72.276, "volume": 46034070.0}, {"date": "2020-05-08", "close": 70.897, "volume": 40840600.0}, {"date": "2020-05-11", "close": 75.034, "volume": 36738000.0}, {"date": "2020-05-12", "close": 74.228, "volume": 36960630.0}, {"date": "2020-05-13", "close": 75.438, "volume": 43695650.0}, {"date": "2020-05-14", "close": 75.429, "volume": 28474740.0}, {"date": "2020-05-15", "close": 76.7, "volume": 30235140.0}, {"date": "2020-05-18", "close": 73.802, "volume": 36751420.0}, {"date": "2020-05-19", "close": 75.301, "volume": 52643860.0}, {"date": "2020-05-20", "close": 77.8, "volume": 32389750.0}, {"date": "2020-05-21", "close": 80.235, "volume": 41364830.0}, {"date": "2020-05-22", "close": 82.517, "volume": 27736080.0}, {"date": "2020-05-26", "close": 76.789, "volume": 64651020.0}, {"date": "2020-05-27", "close": 75.0, "volume": 68596110.0}, {"date": "2020-05-28", "close": 74.443, "volume": 37606450.0}, {"date": "2020-05-29", "close": 75.78, "volume": 33068740.0}, {"date": "2020-06-01", "close": 75.8, "volume": 18432960.0}, {"date": "2020-06-02", "close": 77.95, "volume": 26643970.0}, {"date": "2020-06-03", "close": 76.202, "volume": 18920060.0}, {"date": "2020-06-04", "close": 73.519, "volume": 27672270.0}, {"date": "2020-06-05", "close": 72.777, "volume": 24772920.0}, {"date": "2020-06-08", "close": 73.067, "volume": 18895430.0}, {"date": "2020-06-09", "close": 74.17, "volume": 15170440.0}, {"date": "2020-06-10", "close": 74.364, "volume": 14920540.0}, {"date": "2020-06-11", "close": 72.512, "volume": 22880430.0}, {"date": "2020-06-12", "close": 74.258, "volume": 21232750.0}, {"date": "2020-06-15", "close": 80.547, "volume": 40675800.0}, {"date": "2020-06-16", "close": 80.576, "volume": 26404150.0}, {"date": "2020-06-17", "close": 81.736, "volume": 18430520.0}, {"date": "2020-06-18", "close": 86.356, "volume": 30858100.0}, {"date": "2020-06-19", "close": 88.1, "volume": 40203170.0}, {"date": "2020-06-22", "close": 90.481, "volume": 23956190.0}, {"date": "2020-06-23", "close": 91.134, "volume": 24304040.0}, {"date": "2020-06-24", "close": 89.7, "volume": 34199800.0}, {"date": "2020-06-25", "close": 91.632, "volume": 24191750.0}, {"date": "2020-06-26", "close": 91.0, "volume": 27207610.0}, {"date": "2020-06-29", "close": 92.242, "volume": 27405300.0}, {"date": "2020-06-30", "close": 94.92, "volume": 27490700.0}, {"date": "2020-07-01", "close": 101.664, "volume": 34482770.0}, {"date": "2020-07-02", "close": 102.997, "volume": 34593510.0}, {"date": "2020-07-06", "close": 98.677, "volume": 43507440.0}, {"date": "2020-07-07", "close": 101.399, "volume": 32909130.0}, {"date": "2020-07-08", "close": 101.73, "volume": 20572060.0}, {"date": "2020-07-09", "close": 104.002, "volume": 28653330.0}, {"date": "2020-07-10", "close": 103.186, "volume": 17084290.0}, {"date": "2020-07-13", "close": 96.875, "volume": 39009230.0}, {"date": "2020-07-14", "close": 97.441, "volume": 35914590.0}, {"date": "2020-07-15", "close": 95.945, "volume": 23384630.0}, {"date": "2020-07-16", "close": 92.549, "volume": 20860740.0}, {"date": "2020-07-17", "close": 92.813, "volume": 20417370.0}, {"date": "2020-07-20", "close": 100.939, "volume": 31614980.0}, {"date": "2020-07-21", "close": 95.283, "volume": 30385710.0}, {"date": "2020-07-22", "close": 95.733, "volume": 21821120.0}, {"date": "2020-07-23", "close": 92.841, "volume": 30172960.0}, {"date": "2020-07-24", "close": 92.981, "volume": 24187900.0}, {"date": "2020-07-27", "close": 97.639, "volume": 26898970.0}, {"date": "2020-07-28", "close": 98.5, "volume": 38473590.0}, {"date": "2020-07-29", "close": 105.359, "volume": 64923460.0}, {"date": "2020-07-30", "close": 104.884, "volume": 27838580.0}, {"date": "2020-07-31", "close": 102.4, "volume": 23357050.0}, {"date": "2020-08-03", "close": 108.305, "volume": 26495370.0}, {"date": "2020-08-04", "close": 108.0, "volume": 16183540.0}, {"date": "2020-08-05", "close": 109.465, "volume": 15553860.0}, {"date": "2020-08-06", "close": 108.813, "volume": 12871980.0}, {"date": "2020-08-07", "close": 105.312, "volume": 16345070.0}, {"date": "2020-08-10", "close": 100.556, "volume": 24052380.0}, {"date": "2020-08-11", "close": 97.199, "volume": 22709090.0}, {"date": "2020-08-12", "close": 99.1, "volume": 17063880.0}, {"date": "2020-08-13", "close": 99.99, "volume": 14018030.0}, {"date": "2020-08-14", "close": 98.79, "volume": 15991360.0}, {"date": "2020-08-17", "close": 101.296, "volume": 12690950.0}, {"date": "2020-08-18", "close": 102.471, "volume": 12876320.0}, {"date": "2020-08-19", "close": 100.911, "volume": 12322310.0}, {"date": "2020-08-20", "close": 103.962, "volume": 13324320.0}, {"date": "2020-08-21", "close": 102.112, "volume": 12873760.0}, {"date": "2020-08-24", "close": 99.932, "volume": 18207040.0}, {"date": "2020-08-25", "close": 103.719, "volume": 16918660.0}, {"date": "2020-08-26", "close": 108.933, "volume": 28068250.0}, {"date": "2020-08-27", "close": 105.35, "volume": 15537430.0}, {"date": "2020-08-28", "close": 104.206, "volume": 13389740.0}, {"date": "2020-08-31", "close": 106.642, "volume": 11263670.0}, {"date": "2020-09-01", "close": 113.432, "volume": 20871890.0}, {"date": "2020-09-02", "close": 107.459, "volume": 27065340.0}, {"date": "2020-09-03", "close": 101.57, "volume": 29316820.0}, {"date": "2020-09-04", "close": 97.302, "volume": 34701030.0}, {"date": "2020-09-08", "close": 91.74, "volume": 21048770.0}, {"date": "2020-09-09", "close": 94.931, "volume": 18105440.0}, {"date": "2020-09-10", "close": 93.417, "volume": 17211490.0}, {"date": "2020-09-11", "close": 91.45, "volume": 16422730.0}, {"date": "2020-09-14", "close": 93.183, "volume": 16620350.0}, {"date": "2020-09-15", "close": 92.939, "volume": 18331820.0}, {"date": "2020-09-16", "close": 88.518, "volume": 36383460.0}, {"date": "2020-09-17", "close": 87.076, "volume": 37588360.0}, {"date": "2020-09-18", "close": 90.134, "volume": 24374610.0}, {"date": "2020-09-21", "close": 92.789, "volume": 22291560.0}, {"date": "2020-09-22", "close": 95.425, "volume": 24900970.0}, {"date": "2020-09-23", "close": 91.881, "volume": 18302030.0}, {"date": "2020-09-24", "close": 90.861, "volume": 16441130.0}, {"date": "2020-09-25", "close": 96.092, "volume": 19808140.0}, {"date": "2020-09-28", "close": 96.65, "volume": 18708830.0}, {"date": "2020-09-29", "close": 102.57, "volume": 31220270.0}, {"date": "2020-09-30", "close": 102.297, "volume": 19313240.0}, {"date": "2020-10-01", "close": 105.443, "volume": 17544010.0}, {"date": "2020-10-02", "close": 102.899, "volume": 13282220.0}, {"date": "2020-10-05", "close": 106.553, "volume": 15685950.0}, {"date": "2020-10-06", "close": 104.125, "volume": 14523990.0}, {"date": "2020-10-07", "close": 107.343, "volume": 12524930.0}, {"date": "2020-10-08", "close": 106.921, "volume": 10787880.0}, {"date": "2020-10-09", "close": 109.6, "volume": 11276540.0}, {"date": "2020-10-12", "close": 109.0, "volume": 13238180.0}, {"date": "2020-10-13", "close": 110.659, "volume": 11218420.0}, {"date": "2020-10-14", "close": 108.212, "volume": 12035870.0}, {"date": "2020-10-15", "close": 107.83, "volume": 10628720.0}, {"date": "2020-10-16", "close": 106.721, "volume": 10697820.0}, {"date": "2020-10-19", "close": 106.9, "volume": 9751280.0}, {"date": "2020-10-20", "close": 105.649, "volume": 8932060.0}, {"date": "2020-10-21", "close": 102.201, "volume": 9943950.0}, {"date": "2020-10-22", "close": 100.707, "volume": 9832290.0}, {"date": "2020-10-23", "close": 102.622, "volume": 10336230.0}, {"date": "2020-10-26", "close": 103.805, "volume": 14135230.0}, {"date": "2020-10-27", "close": 108.289, "volume": 16830730.0}, {"date": "2020-10-28", "close": 102.671, "volume": 16774060.0}, {"date": "2020-10-29", "close": 97.7, "volume": 34668250.0}, {"date": "2020-10-30", "close": 92.543, "volume": 26777090.0}, {"date": "2020-11-02", "close": 91.499, "volume": 15234320.0}, {"date": "2020-11-03", "close": 94.172, "volume": 11108140.0}, {"date": "2020-11-04", "close": 99.6, "volume": 15922500.0}, {"date": "2020-11-05", "close": 103.65, "volume": 12610830.0}, {"date": "2020-11-06", "close": 104.5, "volume": 11536180.0}, {"date": "2020-11-09", "close": 90.26, "volume": 39158000.0}, {"date": "2020-11-10", "close": 88.576, "volume": 29364640.0}, {"date": "2020-11-11", "close": 94.718, "volume": 17331160.0}, {"date": "2020-11-12", "close": 92.58, "volume": 12258230.0}, {"date": "2020-11-13", "close": 91.83, "volume": 8693480.0}, {"date": "2020-11-16", "close": 91.922, "volume": 15216530.0}, {"date": "2020-11-17", "close": 91.402, "volume": 7602390.0}, {"date": "2020-11-18", "close": 93.143, "volume": 10000230.0}, {"date": "2020-11-19", "close": 96.677, "volume": 18981910.0}, {"date": "2020-11-20", "close": 98.851, "volume": 16847290.0}, {"date": "2020-11-23", "close": 98.001, "volume": 12007390.0}, {"date": "2020-11-24", "close": 97.124, "volume": 8639970.0}, {"date": "2020-11-25", "close": 101.952, "volume": 15916700.0}, {"date": "2020-11-27", "close": 103.439, "volume": 11854000.0}, {"date": "2020-11-30", "close": 109.038, "volume": 26048540.0}, {"date": "2020-12-01", "close": 106.906, "volume": 17335180.0}, {"date": "2020-12-02", "close": 107.944, "volume": 12523110.0}, {"date": "2020-12-03", "close": 106.268, "volume": 15156330.0}, {"date": "2020-12-04", "close": 105.389, "volume": 8526520.0}, {"date": "2020-12-07", "close": 108.44, "volume": 9346610.0}, {"date": "2020-12-08", "close": 110.209, "volume": 10870930.0}, {"date": "2020-12-09", "close": 103.819, "volume": 14300120.0}, {"date": "2020-12-10", "close": 106.737, "volume": 9804990.0}, {"date": "2020-12-11", "close": 105.787, "volume": 7388820.0}, {"date": "2020-12-14", "close": 105.917, "volume": 11318740.0}, {"date": "2020-12-15", "close": 107.41, "volume": 8042200.0}, {"date": "2020-12-16", "close": 115.731, "volume": 30926600.0}, {"date": "2020-12-17", "close": 118.0, "volume": 22951030.0}, {"date": "2020-12-18", "close": 117.096, "volume": 11145500.0}, {"date": "2020-12-21", "close": 119.726, "volume": 15173200.0}, {"date": "2020-12-22", "close": 127.708, "volume": 25046830.0}, {"date": "2020-12-23", "close": 119.796, "volume": 21283570.0}, {"date": "2020-12-24", "close": 122.552, "volume": 9257180.0}, {"date": "2020-12-28", "close": 114.706, "volume": 18963150.0}, {"date": "2020-12-29", "close": 117.161, "volume": 14219950.0}, {"date": "2020-12-30", "close": 116.3, "volume": 7909320.0}, {"date": "2020-12-31", "close": 113.195, "volume": 8184190.0}, {"date": "2021-01-04", "close": 109.24, "volume": 16448730.0}, {"date": "2021-01-05", "close": 111.874, "volume": 9054500.0}, {"date": "2021-01-06", "close": 108.731, "volume": 12687260.0}, {"date": "2021-01-07", "close": 115.953, "volume": 13765460.0}, {"date": "2021-01-08", "close": 118.892, "volume": 13781260.0}, {"date": "2021-01-11", "close": 117.764, "volume": 11107870.0}, {"date": "2021-01-12", "close": 118.824, "volume": 9033640.0}, {"date": "2021-01-13", "close": 119.982, "volume": 6938290.0}, {"date": "2021-01-14", "close": 117.886, "volume": 11837660.0}, {"date": "2021-01-15", "close": 117.047, "volume": 8933000.0}, {"date": "2021-01-19", "close": 117.397, "volume": 7764680.0}, {"date": "2021-01-20", "close": 120.098, "volume": 8119450.0}, {"date": "2021-01-21", "close": 119.815, "volume": 7011060.0}, {"date": "2021-01-22", "close": 119.67, "volume": 6247470.0}, {"date": "2021-01-25", "close": 120.592, "volume": 14882570.0}, {"date": "2021-01-26", "close": 115.977, "volume": 9855220.0}, {"date": "2021-01-27", "close": 109.208, "volume": 16102370.0}, {"date": "2021-01-28", "close": 112.057, "volume": 7743910.0}, {"date": "2021-01-29", "close": 109.859, "volume": 10061460.0}, {"date": "2021-02-01", "close": 114.493, "volume": 10833180.0}, {"date": "2021-02-02", "close": 123.535, "volume": 17418270.0}, {"date": "2021-02-03", "close": 122.416, "volume": 11629060.0}, {"date": "2021-02-04", "close": 126.087, "volume": 14236620.0}, {"date": "2021-02-05", "close": 128.775, "volume": 10474670.0}, {"date": "2021-02-08", "close": 134.509, "volume": 12522200.0}, {"date": "2021-02-09", "close": 143.299, "volume": 21341040.0}, {"date": "2021-02-10", "close": 146.242, "volume": 20916530.0}, {"date": "2021-02-11", "close": 146.331, "volume": 9223590.0}, {"date": "2021-02-12", "close": 145.549, "volume": 10124710.0}, {"date": "2021-02-16", "close": 147.4, "volume": 15741920.0}, {"date": "2021-02-17", "close": 142.5, "volume": 36523570.0}, {"date": "2021-02-18", "close": 138.457, "volume": 12520980.0}, {"date": "2021-02-19", "close": 143.501, "volume": 13247680.0}, {"date": "2021-02-22", "close": 138.13, "volume": 13879570.0}, {"date": "2021-02-23", "close": 130.024, "volume": 34487920.0}, {"date": "2021-02-24", "close": 130.115, "volume": 11156040.0}, {"date": "2021-02-25", "close": 124.51, "volume": 18641000.0}, {"date": "2021-02-26", "close": 128.097, "volume": 13236990.0}, {"date": "2021-03-01", "close": 130.994, "volume": 12741720.0}, {"date": "2021-03-02", "close": 130.906, "volume": 12761290.0}, {"date": "2021-03-03", "close": 122.03, "volume": 11562940.0}, {"date": "2021-03-04", "close": 114.944, "volume": 27452390.0}, {"date": "2021-03-05", "close": 113.101, "volume": 39430010.0}, {"date": "2021-03-08", "close": 107.243, "volume": 24597740.0}, {"date": "2021-03-09", "close": 113.074, "volume": 18584110.0}, {"date": "2021-03-10", "close": 108.79, "volume": 20533930.0}, {"date": "2021-03-11", "close": 114.224, "volume": 16604370.0}, {"date": "2021-03-12", "close": 114.063, "volume": 10884400.0}, {"date": "2021-03-15", "close": 115.9, "volume": 7125900.0}, {"date": "2021-03-16", "close": 114.317, "volume": 10698200.0}, {"date": "2021-03-17", "close": 116.917, "volume": 9168430.0}, {"date": "2021-03-18", "close": 111.71, "volume": 10439050.0}, {"date": "2021-03-19", "close": 112.095, "volume": 8113270.0}, {"date": "2021-03-22", "close": 116.0, "volume": 9040720.0}, {"date": "2021-03-23", "close": 116.2, "volume": 8966580.0}, {"date": "2021-03-24", "close": 110.601, "volume": 10707820.0}, {"date": "2021-03-25", "close": 106.168, "volume": 17682080.0}, {"date": "2021-03-26", "close": 106.521, "volume": 28401930.0}, {"date": "2021-03-29", "close": 103.991, "volume": 10551830.0}, {"date": "2021-03-30", "close": 104.868, "volume": 15132850.0}, {"date": "2021-03-31", "close": 110.65, "volume": 13838340.0}, {"date": "2021-04-01", "close": 115.541, "volume": 11601890.0}, {"date": "2021-04-05", "close": 114.595, "volume": 7346700.0}, {"date": "2021-04-06", "close": 115.614, "volume": 7102370.0}, {"date": "2021-04-07", "close": 115.947, "volume": 6645600.0}, {"date": "2021-04-08", "close": 122.269, "volume": 15815590.0}, {"date": "2021-04-09", "close": 122.73, "volume": 12387980.0}, {"date": "2021-04-12", "close": 120.2, "volume": 10305140.0}, {"date": "2021-04-13", "close": 124.154, "volume": 10923000.0}, {"date": "2021-04-14", "close": 117.986, "volume": 13165180.0}, {"date": "2021-04-15", "close": 120.834, "volume": 9545140.0}, {"date": "2021-04-16", "close": 120.78, "volume": 7345300.0}, {"date": "2021-04-19", "close": 114.578, "volume": 9308590.0}, {"date": "2021-04-20", "close": 112.301, "volume": 8609900.0}, {"date": "2021-04-21", "close": 114.206, "volume": 6237340.0}, {"date": "2021-04-22", "close": 109.664, "volume": 10818630.0}, {"date": "2021-04-23", "close": 109.903, "volume": 11949310.0}, {"date": "2021-04-26", "close": 116.6, "volume": 14913680.0}, {"date": "2021-04-27", "close": 115.689, "volume": 12861250.0}, {"date": "2021-04-28", "close": 128.88, "volume": 39020850.0}, {"date": "2021-04-29", "close": 123.307, "volume": 16526350.0}, {"date": "2021-04-30", "close": 118.251, "volume": 15854270.0}, {"date": "2021-05-03", "close": 112.201, "volume": 13983140.0}, {"date": "2021-05-04", "close": 114.294, "volume": 20932510.0}, {"date": "2021-05-05", "close": 112.035, "volume": 6511240.0}, {"date": "2021-05-06", "close": 109.093, "volume": 22405960.0}, {"date": "2021-05-07", "close": 110.86, "volume": 15599120.0}, {"date": "2021-05-10", "close": 108.024, "volume": 13904580.0}, {"date": "2021-05-11", "close": 111.02, "volume": 19242700.0}, {"date": "2021-05-12", "close": 108.39, "volume": 13861110.0}, {"date": "2021-05-13", "close": 104.777, "volume": 15549080.0}, {"date": "2021-05-14", "close": 108.501, "volume": 10557950.0}, {"date": "2021-05-17", "close": 109.639, "volume": 10853230.0}, {"date": "2021-05-18", "close": 113.336, "volume": 19158300.0}, {"date": "2021-05-19", "close": 117.039, "volume": 19419630.0}, {"date": "2021-05-20", "close": 121.49, "volume": 15516850.0}, {"date": "2021-05-21", "close": 126.143, "volume": 16825320.0}, {"date": "2021-05-24", "close": 126.143, "volume": 13984870.0}, {"date": "2021-05-25", "close": 124.0, "volume": 14564200.0}, {"date": "2021-05-26", "close": 123.883, "volume": 11205960.0}, {"date": "2021-05-27", "close": 124.084, "volume": 10401280.0}, {"date": "2021-05-28", "close": 124.287, "volume": 8816770.0}, {"date": "2021-06-01", "close": 125.156, "volume": 11747680.0}, {"date": "2021-06-02", "close": 122.959, "volume": 9913940.0}, {"date": "2021-06-03", "close": 119.9, "volume": 8097920.0}, {"date": "2021-06-04", "close": 120.574, "volume": 6259610.0}, {"date": "2021-06-07", "close": 123.055, "volume": 6860210.0}, {"date": "2021-06-08", "close": 123.074, "volume": 7118670.0}, {"date": "2021-06-09", "close": 121.556, "volume": 5162780.0}, {"date": "2021-06-10", "close": 123.11, "volume": 9892570.0}, {"date": "2021-06-11", "close": 124.702, "volume": 8850110.0}, {"date": "2021-06-14", "close": 130.664, "volume": 14476500.0}, {"date": "2021-06-15", "close": 132.108, "volume": 17221590.0}, {"date": "2021-06-16", "close": 136.63, "volume": 23230280.0}, {"date": "2021-06-17", "close": 144.927, "volume": 31472720.0}, {"date": "2021-06-18", "close": 146.687, "volume": 25490090.0}, {"date": "2021-06-21", "close": 148.023, "volume": 32540480.0}, {"date": "2021-06-22", "close": 150.844, "volume": 21680250.0}, {"date": "2021-06-23", "close": 150.053, "volume": 13716110.0}, {"date": "2021-06-24", "close": 147.899, "volume": 13401250.0}, {"date": "2021-06-25", "close": 147.354, "volume": 18024250.0}, {"date": "2021-06-28", "close": 149.499, "volume": 12811740.0}, {"date": "2021-06-29", "close": 148.299, "volume": 10580870.0}, {"date": "2021-06-30", "close": 145.8, "volume": 10441160.0}, {"date": "2021-07-01", "close": 145.8, "volume": 7641080.0}, {"date": "2021-07-02", "close": 146.475, "volume": 10451690.0}, {"date": "2021-07-06", "close": 153.803, "volume": 19334260.0}, {"date": "2021-07-07", "close": 152.022, "volume": 16646820.0}, {"date": "2021-07-08", "close": 146.334, "volume": 16594800.0}, {"date": "2021-07-09", "close": 149.499, "volume": 12576170.0}, {"date": "2021-07-12", "close": 149.474, "volume": 11841870.0}, {"date": "2021-07-13", "close": 151.647, "volume": 11927880.0}, {"date": "2021-07-14", "close": 146.3, "volume": 14590560.0}, {"date": "2021-07-15", "close": 144.15, "volume": 11672270.0}, {"date": "2021-07-16", "close": 144.263, "volume": 9601010.0}, {"date": "2021-07-19", "close": 147.201, "volume": 14300840.0}, {"date": "2021-07-20", "close": 152.478, "volume": 12862980.0}, {"date": "2021-07-21", "close": 156.936, "volume": 13495250.0}, {"date": "2021-07-22", "close": 159.409, "volume": 18515830.0}, {"date": "2021-07-23", "close": 164.332, "volume": 14017670.0}, {"date": "2021-07-26", "close": 158.228, "volume": 14329860.0}, {"date": "2021-07-27", "close": 155.51, "volume": 17330920.0}, {"date": "2021-07-28", "close": 153.8, "volume": 22118000.0}, {"date": "2021-07-29", "close": 152.5, "volume": 17606470.0}, {"date": "2021-07-30", "close": 153.867, "volume": 10309820.0}, {"date": "2021-08-02", "close": 153.867, "volume": 14318830.0}, {"date": "2021-08-03", "close": 152.256, "volume": 16119380.0}, {"date": "2021-08-04", "close": 155.552, "volume": 6690630.0}, {"date": "2021-08-05", "close": 154.555, "volume": 8228060.0}, {"date": "2021-08-06", "close": 152.506, "volume": 6928670.0}, {"date": "2021-08-09", "close": 154.999, "volume": 10938120.0}, {"date": "2021-08-10", "close": 152.594, "volume": 12074970.0}, {"date": "2021-08-11", "close": 148.523, "volume": 9219130.0}, {"date": "2021-08-12", "close": 150.32, "volume": 10822290.0}, {"date": "2021-08-13", "close": 149.8, "volume": 6229360.0}, {"date": "2021-08-16", "close": 148.9, "volume": 12814590.0}, {"date": "2021-08-17", "close": 148.187, "volume": 11451730.0}, {"date": "2021-08-18", "close": 148.918, "volume": 8203650.0}, {"date": "2021-08-19", "close": 146.611, "volume": 6249510.0}, {"date": "2021-08-20", "close": 145.07, "volume": 7834890.0}, {"date": "2021-08-23", "close": 148.141, "volume": 8693730.0}, {"date": "2021-08-24", "close": 153.851, "volume": 13567580.0}, {"date": "2021-08-25", "close": 155.224, "volume": 8031240.0}, {"date": "2021-08-26", "close": 151.558, "volume": 6271380.0}, {"date": "2021-08-27", "close": 153.142, "volume": 5210150.0}, {"date": "2021-08-30", "close": 154.9, "volume": 6600400.0}, {"date": "2021-08-31", "close": 152.478, "volume": 5201210.0}, {"date": "2021-09-01", "close": 153.903, "volume": 5753430.0}, {"date": "2021-09-02", "close": 154.26, "volume": 9421620.0}, {"date": "2021-09-03", "close": 155.425, "volume": 6022310.0}, {"date": "2021-09-07", "close": 153.67, "volume": 6122160.0}, {"date": "2021-09-08", "close": 147.781, "volume": 10681040.0}, {"date": "2021-09-09", "close": 150.408, "volume": 6622900.0}, {"date": "2021-09-10", "close": 148.41, "volume": 5024100.0}, {"date": "2021-09-13", "close": 147.687, "volume": 9756630.0}, {"date": "2021-09-14", "close": 145.128, "volume": 7795020.0}, {"date": "2021-09-15", "close": 147.494, "volume": 6500850.0}, {"date": "2021-09-16", "close": 147.597, "volume": 7566140.0}, {"date": "2021-09-17", "close": 148.629, "volume": 5479390.0}, {"date": "2021-09-20", "close": 143.453, "volume": 12677250.0}, {"date": "2021-09-21", "close": 143.715, "volume": 7709360.0}, {"date": "2021-09-22", "close": 146.59, "volume": 5931780.0}, {"date": "2021-09-23", "close": 147.66, "volume": 6196440.0}, {"date": "2021-09-24", "close": 144.4, "volume": 8683650.0}, {"date": "2021-09-27", "close": 144.381, "volume": 7654640.0}, {"date": "2021-09-28", "close": 136.931, "volume": 13279860.0}, {"date": "2021-09-29", "close": 134.655, "volume": 10059280.0}, {"date": "2021-09-30", "close": 135.578, "volume": 7678970.0}, {"date": "2021-10-01", "close": 135.076, "volume": 7294190.0}, {"date": "2021-10-04", "close": 131.49, "volume": 11742480.0}, {"date": "2021-10-05", "close": 131.808, "volume": 7878470.0}, {"date": "2021-10-06", "close": 134.988, "volume": 8602160.0}, {"date": "2021-10-07", "close": 139.85, "volume": 11085540.0}, {"date": "2021-10-08", "close": 137.803, "volume": 8904460.0}, {"date": "2021-10-11", "close": 135.701, "volume": 6229470.0}, {"date": "2021-10-12", "close": 135.722, "volume": 5997970.0}, {"date": "2021-10-13", "close": 139.897, "volume": 6430030.0}, {"date": "2021-10-14", "close": 140.675, "volume": 6231380.0}, {"date": "2021-10-15", "close": 142.458, "volume": 7320040.0}, {"date": "2021-10-18", "close": 146.511, "volume": 8406310.0}, {"date": "2021-10-19", "close": 148.574, "volume": 7261100.0}, {"date": "2021-10-20", "close": 148.747, "volume": 7125370.0}, {"date": "2021-10-21", "close": 149.671, "volume": 6266550.0}, {"date": "2021-10-22", "close": 142.585, "volume": 15291040.0}, {"date": "2021-10-25", "close": 142.516, "volume": 8001190.0}, {"date": "2021-10-26", "close": 136.37, "volume": 12909940.0}, {"date": "2021-10-27", "close": 136.112, "volume": 14519590.0}, {"date": "2021-10-28", "close": 145.7, "volume": 37594900.0}, {"date": "2021-10-29", "close": 146.673, "volume": 12631830.0}, {"date": "2021-11-01", "close": 152.762, "volume": 15488390.0}, {"date": "2021-11-02", "close": 147.664, "volume": 9063760.0}, {"date": "2021-11-03", "close": 149.534, "volume": 7088620.0}, {"date": "2021-11-04", "close": 154.056, "volume": 9932450.0}, {"date": "2021-11-05", "close": 152.806, "volume": 6538190.0}, {"date": "2021-11-08", "close": 153.377, "volume": 7644360.0}, {"date": "2021-11-09", "close": 155.485, "volume": 5944920.0}, {"date": "2021-11-10", "close": 147.4, "volume": 6922370.0}, {"date": "2021-11-11", "close": 149.034, "volume": 5457710.0}, {"date": "2021-11-12", "close": 166.952, "volume": 28395500.0}, {"date": "2021-11-15", "close": 165.65, "volume": 14730360.0}, {"date": "2021-11-16", "close": 167.532, "volume": 9159540.0}, {"date": "2021-11-17", "close": 163.781, "volume": 6077710.0}, {"date": "2021-11-18", "close": 168.13, "volume": 9707170.0}, {"date": "2021-11-19", "close": 169.06, "volume": 15070210.0}, {"date": "2021-11-22", "close": 159.501, "volume": 13575760.0}, {"date": "2021-11-23", "close": 157.306, "volume": 10600860.0}, {"date": "2021-11-24", "close": 162.87, "volume": 9713730.0}, {"date": "2021-11-26", "close": 157.67, "volume": 7557510.0}, {"date": "2021-11-29", "close": 156.702, "volume": 11188120.0}, {"date": "2021-11-30", "close": 152.179, "volume": 16144250.0}, {"date": "2021-12-01", "close": 145.971, "volume": 14531090.0}, {"date": "2021-12-02", "close": 144.715, "volume": 11222810.0}, {"date": "2021-12-03", "close": 141.0, "volume": 14151750.0}, {"date": "2021-12-06", "close": 142.812, "volume": 12082540.0}, {"date": "2021-12-07", "close": 152.051, "volume": 14648730.0}, {"date": "2021-12-08", "close": 152.029, "volume": 7769230.0}, {"date": "2021-12-09", "close": 149.495, "volume": 7960960.0}, {"date": "2021-12-10", "close": 146.158, "volume": 7942860.0}, {"date": "2021-12-13", "close": 139.715, "volume": 12730210.0}, {"date": "2021-12-14", "close": 135.428, "volume": 12079380.0}, {"date": "2021-12-15", "close": 136.808, "volume": 15768260.0}, {"date": "2021-12-16", "close": 132.688, "volume": 14065470.0}, {"date": "2021-12-17", "close": 132.34, "volume": 12093340.0}, {"date": "2021-12-20", "close": 128.217, "volume": 10737910.0}, {"date": "2021-12-21", "close": 137.011, "volume": 12591610.0}, {"date": "2021-12-22", "close": 138.563, "volume": 8331250.0}, {"date": "2021-12-23", "close": 143.933, "volume": 10960170.0}, {"date": "2021-12-27", "close": 140.059, "volume": 7213840.0}, {"date": "2021-12-28", "close": 137.562, "volume": 5844980.0}, {"date": "2021-12-29", "close": 139.208, "volume": 6410150.0}, {"date": "2021-12-30", "close": 139.824, "volume": 5687810.0}, {"date": "2021-12-31", "close": 137.739, "volume": 4712610.0}, {"date": "2022-01-03", "close": 136.314, "volume": 7161200.0}, {"date": "2022-01-04", "close": 122.186, "volume": 29442880.0}, {"date": "2022-01-05", "close": 119.001, "volume": 21151630.0}, {"date": "2022-01-06", "close": 116.893, "volume": 18043480.0}, {"date": "2022-01-07", "close": 114.448, "volume": 12887130.0}, {"date": "2022-01-10", "close": 113.117, "volume": 21125910.0}, {"date": "2022-01-11", "close": 115.731, "volume": 12626400.0}, {"date": "2022-01-12", "close": 116.876, "volume": 11328940.0}, {"date": "2022-01-13", "close": 106.436, "volume": 22801040.0}, {"date": "2022-01-14", "close": 110.291, "volume": 22203430.0}, {"date": "2022-01-18", "close": 105.466, "volume": 21897390.0}, {"date": "2022-01-19", "close": 103.095, "volume": 19601390.0}, {"date": "2022-01-20", "close": 102.395, "volume": 14176350.0}, {"date": "2022-01-21", "close": 88.212, "volume": 53351240.0}, {"date": "2022-01-24", "close": 93.849, "volume": 77623920.0}, {"date": "2022-01-25", "close": 89.239, "volume": 46759410.0}, {"date": "2022-01-26", "close": 86.892, "volume": 33160270.0}, {"date": "2022-01-27", "close": 81.576, "volume": 21613510.0}, {"date": "2022-01-28", "close": 87.223, "volume": 26570070.0}, {"date": "2022-01-31", "close": 96.424, "volume": 25004010.0}, {"date": "2022-02-01", "close": 98.42, "volume": 17520790.0}, {"date": "2022-02-02", "close": 88.588, "volume": 31831000.0}, {"date": "2022-02-03", "close": 80.944, "volume": 30259900.0}, {"date": "2022-02-04", "close": 87.6, "volume": 29425070.0}, {"date": "2022-02-07", "close": 86.689, "volume": 16539630.0}, {"date": "2022-02-08", "close": 87.8, "volume": 11550470.0}, {"date": "2022-02-09", "close": 92.497, "volume": 14854530.0}, {"date": "2022-02-10", "close": 89.334, "volume": 19135480.0}, {"date": "2022-02-11", "close": 85.4, "volume": 13524580.0}, {"date": "2022-02-14", "close": 84.745, "volume": 15798700.0}, {"date": "2022-02-15", "close": 88.95, "volume": 17269330.0}, {"date": "2022-02-16", "close": 74.685, "volume": 99249980.0}, {"date": "2022-02-17", "close": 66.0, "volume": 70505490.0}, {"date": "2022-02-18", "close": 65.688, "volume": 39739010.0}, {"date": "2022-02-22", "close": 62.616, "volume": 31564570.0}, {"date": "2022-02-23", "close": 62.661, "volume": 24328510.0}, {"date": "2022-02-24", "close": 66.398, "volume": 35520210.0}, {"date": "2022-02-25", "close": 67.695, "volume": 22753980.0}, {"date": "2022-02-28", "close": 69.426, "volume": 17032360.0}, {"date": "2022-03-01", "close": 67.344, "volume": 16118060.0}, {"date": "2022-03-02", "close": 65.983, "volume": 22121180.0}, {"date": "2022-03-03", "close": 64.075, "volume": 15529850.0}, {"date": "2022-03-04", "close": 60.084, "volume": 28173910.0}, {"date": "2022-03-07", "close": 56.08, "volume": 27626100.0}, {"date": "2022-03-08", "close": 51.495, "volume": 52423380.0}, {"date": "2022-03-09", "close": 58.765, "volume": 39835540.0}, {"date": "2022-03-10", "close": 55.318, "volume": 29826020.0}, {"date": "2022-03-11", "close": 54.437, "volume": 27360630.0}, {"date": "2022-03-14", "close": 51.255, "volume": 24948620.0}, {"date": "2022-03-15", "close": 55.343, "volume": 26553900.0}, {"date": "2022-03-16", "close": 62.238, "volume": 31596120.0}, {"date": "2022-03-17", "close": 65.738, "volume": 30355970.0}, {"date": "2022-03-18", "close": 78.0, "volume": 46308710.0}, {"date": "2022-03-21", "close": 68.345, "volume": 66699310.0}, {"date": "2022-03-22", "close": 72.701, "volume": 44498330.0}, {"date": "2022-03-23", "close": 70.359, "volume": 33973140.0}, {"date": "2022-03-24", "close": 70.5, "volume": 24118880.0}, {"date": "2022-03-25", "close": 67.953, "volume": 22350350.0}, {"date": "2022-03-28", "close": 70.16, "volume": 24524120.0}, {"date": "2022-03-29", "close": 74.398, "volume": 29474870.0}, {"date": "2022-03-30", "close": 70.56, "volume": 31928700.0}, {"date": "2022-03-31", "close": 67.596, "volume": 22227220.0}, {"date": "2022-04-01", "close": 69.3, "volume": 29412070.0}, {"date": "2022-04-04", "close": 72.729, "volume": 19721340.0}, {"date": "2022-04-05", "close": 70.292, "volume": 23784340.0}, {"date": "2022-04-06", "close": 65.658, "volume": 33372200.0}, {"date": "2022-04-07", "close": 64.397, "volume": 29001460.0}, {"date": "2022-04-08", "close": 60.318, "volume": 41832510.0}, {"date": "2022-04-11", "close": 61.738, "volume": 39027480.0}, {"date": "2022-04-12", "close": 59.106, "volume": 36801420.0}, {"date": "2022-04-13", "close": 60.478, "volume": 28846660.0}, {"date": "2022-04-14", "close": 57.951, "volume": 22825060.0}, {"date": "2022-04-18", "close": 58.1, "volume": 23198620.0}, {"date": "2022-04-19", "close": 60.563, "volume": 21424940.0}, {"date": "2022-04-20", "close": 52.5, "volume": 51186510.0}, {"date": "2022-04-21", "close": 48.1, "volume": 59355120.0}, {"date": "2022-04-22", "close": 45.997, "volume": 44860390.0}, {"date": "2022-04-25", "close": 45.921, "volume": 40069420.0}, {"date": "2022-04-26", "close": 42.809, "volume": 37411580.0}, {"date": "2022-04-27", "close": 41.62, "volume": 31912830.0}, {"date": "2022-04-28", "close": 44.328, "volume": 41856340.0}, {"date": "2022-04-29", "close": 42.682, "volume": 39768930.0}, {"date": "2022-05-02", "close": 45.298, "volume": 33719410.0}, {"date": "2022-05-03", "close": 46.52, "volume": 37363430.0}, {"date": "2022-05-04", "close": 48.549, "volume": 44707830.0}, {"date": "2022-05-05", "close": 41.309, "volume": 113608300.0}, {"date": "2022-05-06", "close": 37.749, "volume": 102695800.0}, {"date": "2022-05-09", "close": 34.004, "volume": 64126780.0}, {"date": "2022-05-10", "close": 33.539, "volume": 60862360.0}, {"date": "2022-05-11", "close": 31.859, "volume": 63287490.0}, {"date": "2022-05-12", "close": 35.351, "volume": 94273760.0}, {"date": "2022-05-13", "close": 40.248, "volume": 61514180.0}, {"date": "2022-05-16", "close": 35.995, "volume": 54134470.0}, {"date": "2022-05-17", "close": 37.264, "volume": 47196270.0}, {"date": "2022-05-18", "close": 36.062, "volume": 42404290.0}, {"date": "2022-05-19", "close": 39.133, "volume": 76017630.0}, {"date": "2022-05-20", "close": 36.849, "volume": 56642620.0}, {"date": "2022-05-23", "close": 36.849, "volume": 40428500.0}, {"date": "2022-05-24", "close": 32.484, "volume": 44375490.0}, {"date": "2022-05-25", "close": 33.311, "volume": 37993500.0}, {"date": "2022-05-26", "close": 35.132, "volume": 30734190.0}, {"date": "2022-05-27", "close": 36.904, "volume": 31134800.0}, {"date": "2022-05-31", "close": 37.512, "volume": 36062350.0}, {"date": "2022-06-01", "close": 36.153, "volume": 38709000.0}, {"date": "2022-06-02", "close": 39.887, "volume": 40149760.0}, {"date": "2022-06-03", "close": 35.366, "volume": 50216440.0}, {"date": "2022-06-06", "close": 36.062, "volume": 37864680.0}, {"date": "2022-06-07", "close": 38.074, "volume": 47707190.0}, {"date": "2022-06-08", "close": 39.147, "volume": 35179620.0}, {"date": "2022-06-09", "close": 37.139, "volume": 34033960.0}, {"date": "2022-06-10", "close": 34.843, "volume": 40300130.0}, {"date": "2022-06-13", "close": 31.294, "volume": 40665600.0}, {"date": "2022-06-14", "close": 30.354, "volume": 38194380.0}, {"date": "2022-06-15", "close": 32.603, "volume": 47766790.0}, {"date": "2022-06-16", "close": 30.523, "volume": 40943120.0}, {"date": "2022-06-17", "close": 31.689, "volume": 37008410.0}, {"date": "2022-06-21", "close": 32.825, "volume": 31601470.0}, {"date": "2022-06-22", "close": 33.854, "volume": 34666790.0}, {"date": "2022-06-23", "close": 36.383, "volume": 43753140.0}, {"date": "2022-06-24", "close": 38.523, "volume": 46652850.0}, {"date": "2022-06-27", "close": 37.321, "volume": 58165050.0}, {"date": "2022-06-28", "close": 35.026, "volume": 44180900.0}, {"date": "2022-06-29", "close": 33.05, "volume": 30879360.0}, {"date": "2022-06-30", "close": 31.24, "volume": 26019550.0}, {"date": "2022-07-01", "close": 31.41, "volume": 20371650.0}, {"date": "2022-07-05", "close": 34.0, "volume": 29167810.0}, {"date": "2022-07-06", "close": 33.04, "volume": 25782270.0}, {"date": "2022-07-07", "close": 35.33, "volume": 23042320.0}, {"date": "2022-07-08", "close": 35.57, "volume": 22067220.0}, {"date": "2022-07-11", "close": 32.32, "volume": 22564840.0}, {"date": "2022-07-12", "close": 32.38, "volume": 21445020.0}, {"date": "2022-07-13", "close": 32.15, "volume": 26325760.0}, {"date": "2022-07-14", "close": 30.67, "volume": 24247450.0}, {"date": "2022-07-15", "close": 31.27, "volume": 22398710.0}, {"date": "2022-07-18", "close": 32.54, "volume": 28950700.0}, {"date": "2022-07-19", "close": 34.37, "volume": 27254850.0}, {"date": "2022-07-20", "close": 38.49, "volume": 42330760.0}, {"date": "2022-07-21", "close": 40.4, "volume": 39578460.0}, {"date": "2022-07-22", "close": 37.35, "volume": 28254360.0}, {"date": "2022-07-25", "close": 36.71, "volume": 19770530.0}, {"date": "2022-07-26", "close": 31.55, "volume": 65071890.0}, {"date": "2022-07-27", "close": 35.24, "volume": 79941450.0}, {"date": "2022-07-28", "close": 35.91, "volume": 33198410.0}, {"date": "2022-07-29", "close": 36.44, "volume": 31716760.0}, {"date": "2022-08-01", "close": 36.44, "volume": 26421460.0}, {"date": "2022-08-02", "close": 37.74, "volume": 29706950.0}, {"date": "2022-08-03", "close": 41.93, "volume": 38072770.0}, {"date": "2022-08-04", "close": 41.02, "volume": 31569740.0}, {"date": "2022-08-05", "close": 40.81, "volume": 28771540.0}, {"date": "2022-08-08", "close": 39.77, "volume": 29845890.0}, {"date": "2022-08-09", "close": 36.75, "volume": 34712090.0}, {"date": "2022-08-10", "close": 40.61, "volume": 39813060.0}, {"date": "2022-08-11", "close": 40.42, "volume": 55567200.0}, {"date": "2022-08-12", "close": 40.76, "volume": 29889590.0}, {"date": "2022-08-15", "close": 39.84, "volume": 28841620.0}, {"date": "2022-08-16", "close": 39.58, "volume": 30792060.0}, {"date": "2022-08-17", "close": 37.3, "volume": 29058810.0}, {"date": "2022-08-18", "close": 36.86, "volume": 20334680.0}, {"date": "2022-08-19", "close": 34.2, "volume": 28335160.0}, {"date": "2022-08-22", "close": 33.18, "volume": 23788800.0}, {"date": "2022-08-23", "close": 32.47, "volume": 20640420.0}, {"date": "2022-08-24", "close": 33.29, "volume": 23435800.0}, {"date": "2022-08-25", "close": 34.34, "volume": 23870650.0}, {"date": "2022-08-26", "close": 32.42, "volume": 30299990.0}, {"date": "2022-08-29", "close": 31.94, "volume": 21041840.0}, {"date": "2022-08-30", "close": 31.36, "volume": 33550300.0}, {"date": "2022-08-31", "close": 31.65, "volume": 26208650.0}, {"date": "2022-09-01", "close": 31.27, "volume": 28553510.0}, {"date": "2022-09-02", "close": 30.11, "volume": 31478550.0}, {"date": "2022-09-06", "close": 29.84, "volume": 25659490.0}, {"date": "2022-09-07", "close": 30.98, "volume": 22289250.0}, {"date": "2022-09-08", "close": 31.94, "volume": 30419410.0}, {"date": "2022-09-09", "close": 34.81, "volume": 40648170.0}, {"date": "2022-09-12", "close": 35.16, "volume": 24260640.0}, {"date": "2022-09-13", "close": 32.7, "volume": 29833310.0}, {"date": "2022-09-14", "close": 33.69, "volume": 22981740.0}, {"date": "2022-09-15", "close": 33.85, "volume": 23235240.0}, {"date": "2022-09-16", "close": 31.73, "volume": 31975540.0}, {"date": "2022-09-19", "close": 32.94, "volume": 25049750.0}, {"date": "2022-09-20", "close": 30.95, "volume": 26104070.0}, {"date": "2022-09-21", "close": 30.55, "volume": 28911790.0}, {"date": "2022-09-22", "close": 28.57, "volume": 34457100.0}, {"date": "2022-09-23", "close": 28.76, "volume": 27542950.0}, {"date": "2022-09-26", "close": 28.25, "volume": 25033050.0}, {"date": "2022-09-27", "close": 27.85, "volume": 23308550.0}, {"date": "2022-09-28", "close": 29.24, "volume": 24820610.0}, {"date": "2022-09-29", "close": 26.77, "volume": 32086930.0}, {"date": "2022-09-30", "close": 26.94, "volume": 24803940.0}, {"date": "2022-10-03", "close": 27.76, "volume": 26422900.0}, {"date": "2022-10-04", "close": 31.53, "volume": 43030960.0}, {"date": "2022-10-05", "close": 30.83, "volume": 24091910.0}, {"date": "2022-10-06", "close": 30.06, "volume": 36021980.0}, {"date": "2022-10-07", "close": 27.21, "volume": 29793390.0}, {"date": "2022-10-10", "close": 26.45, "volume": 21516600.0}, {"date": "2022-10-11", "close": 25.67, "volume": 32097970.0}, {"date": "2022-10-12", "close": 25.99, "volume": 20772490.0}, {"date": "2022-10-13", "close": 26.24, "volume": 34677450.0}, {"date": "2022-10-14", "close": 26.06, "volume": 30476590.0}, {"date": "2022-10-17", "close": 27.76, "volume": 22387320.0}, {"date": "2022-10-18", "close": 28.73, "volume": 22754300.0}, {"date": "2022-10-19", "close": 28.35, "volume": 22677750.0}, {"date": "2022-10-20", "close": 29.73, "volume": 37547130.0}, {"date": "2022-10-21", "close": 29.75, "volume": 32835880.0}, {"date": "2022-10-24", "close": 28.75, "volume": 24463900.0}, {"date": "2022-10-25", "close": 29.83, "volume": 19598760.0}, {"date": "2022-10-26", "close": 29.06, "volume": 29508500.0}, {"date": "2022-10-27", "close": 34.1, "volume": 85884020.0}, {"date": "2022-10-28", "close": 34.19, "volume": 39189500.0}, {"date": "2022-10-31", "close": 34.23, "volume": 46021130.0}, {"date": "2022-11-01", "close": 34.79, "volume": 32527650.0}, {"date": "2022-11-02", "close": 33.51, "volume": 34905000.0}, {"date": "2022-11-03", "close": 33.74, "volume": 23395010.0}, {"date": "2022-11-04", "close": 32.15, "volume": 30310850.0}, {"date": "2022-11-07", "close": 32.24, "volume": 16129040.0}, {"date": "2022-11-08", "close": 32.8, "volume": 18576020.0}, {"date": "2022-11-09", "close": 30.9, "volume": 17640820.0}, {"date": "2022-11-10", "close": 36.51, "volume": 32449060.0}, {"date": "2022-11-11", "close": 39.44, "volume": 39173370.0}, {"date": "2022-11-14", "close": 38.4, "volume": 17931150.0}, {"date": "2022-11-15", "close": 40.02, "volume": 26589080.0}, {"date": "2022-11-16", "close": 38.51, "volume": 17334220.0}, {"date": "2022-11-17", "close": 37.72, "volume": 16916580.0}, {"date": "2022-11-18", "close": 36.59, "volume": 14746260.0}, {"date": "2022-11-21", "close": 35.21, "volume": 15565560.0}, {"date": "2022-11-22", "close": 35.28, "volume": 12669110.0}, {"date": "2022-11-23", "close": 36.77, "volume": 15970700.0}, {"date": "2022-11-25", "close": 36.79, "volume": 9401497.0}, {"date": "2022-11-28", "close": 38.03, "volume": 42647300.0}, {"date": "2022-11-29", "close": 37.15, "volume": 29118160.0}, {"date": "2022-11-30", "close": 40.88, "volume": 30671800.0}, {"date": "2022-12-01", "close": 43.4, "volume": 33691870.0}, {"date": "2022-12-02", "close": 43.06, "volume": 30820930.0}, {"date": "2022-12-05", "close": 40.79, "volume": 22014000.0}, {"date": "2022-12-06", "close": 38.97, "volume": 19295200.0}, {"date": "2022-12-07", "close": 38.49, "volume": 23536620.0}, {"date": "2022-12-08", "close": 38.64, "volume": 24816640.0}, {"date": "2022-12-09", "close": 38.38, "volume": 21469390.0}, {"date": "2022-12-12", "close": 38.38, "volume": 20040710.0}, {"date": "2022-12-13", "close": 38.78, "volume": 26830040.0}, {"date": "2022-12-14", "close": 38.24, "volume": 21245460.0}, {"date": "2022-12-15", "close": 36.39, "volume": 17448200.0}, {"date": "2022-12-16", "close": 36.09, "volume": 16908800.0}, {"date": "2022-12-19", "close": 35.5, "volume": 14397560.0}, {"date": "2022-12-20", "close": 35.99, "volume": 16742390.0}, {"date": "2022-12-21", "close": 36.19, "volume": 13260510.0}, {"date": "2022-12-22", "close": 34.68, "volume": 16498370.0}, {"date": "2022-12-23", "close": 33.71, "volume": 13112790.0}, {"date": "2022-12-27", "close": 33.39, "volume": 12400910.0}, {"date": "2022-12-28", "close": 32.64, "volume": 13332140.0}, {"date": "2022-12-29", "close": 35.1, "volume": 17645740.0}, {"date": "2022-12-30", "close": 34.71, "volume": 13272950.0}, {"date": "2023-01-03", "close": 35.68, "volume": 18847040.0}, {"date": "2023-01-04", "close": 37.54, "volume": 20072540.0}, {"date": "2023-01-05", "close": 35.95, "volume": 16462140.0}, {"date": "2023-01-06", "close": 36.85, "volume": 15951860.0}, {"date": "2023-01-09", "close": 37.19, "volume": 17446560.0}, {"date": "2023-01-10", "close": 36.5, "volume": 20460420.0}, {"date": "2023-01-11", "close": 36.44, "volume": 19921800.0}, {"date": "2023-01-12", "close": 36.76, "volume": 19977560.0}, {"date": "2023-01-13", "close": 38.89, "volume": 24097440.0}, {"date": "2023-01-17", "close": 39.98, "volume": 20077180.0}, {"date": "2023-01-18", "close": 39.17, "volume": 19447830.0}, {"date": "2023-01-19", "close": 38.06, "volume": 15311860.0}, {"date": "2023-01-20", "close": 40.48, "volume": 15073130.0}, {"date": "2023-01-23", "close": 44.04, "volume": 29496250.0}, {"date": "2023-01-24", "close": 42.69, "volume": 16032490.0}, {"date": "2023-01-25", "close": 47.33, "volume": 59097940.0}, {"date": "2023-01-26", "close": 48.33, "volume": 28958240.0}, {"date": "2023-01-27", "close": 50.08, "volume": 24480220.0}, {"date": "2023-01-30", "close": 47.19, "volume": 18872900.0}, {"date": "2023-01-31", "close": 49.27, "volume": 21531550.0}, {"date": "2023-02-01", "close": 50.26, "volume": 26964590.0}, {"date": "2023-02-02", "close": 53.63, "volume": 26663540.0}, {"date": "2023-02-03", "close": 52.93, "volume": 21572040.0}, {"date": "2023-02-06", "close": 51.57, "volume": 13585940.0}, {"date": "2023-02-07", "close": 51.35, "volume": 20441230.0}, {"date": "2023-02-08", "close": 49.8, "volume": 13116400.0}, {"date": "2023-02-09", "close": 49.64, "volume": 17396400.0}, {"date": "2023-02-10", "close": 48.3, "volume": 14714130.0}, {"date": "2023-02-13", "close": 48.7, "volume": 11358440.0}, {"date": "2023-02-14", "close": 50.11, "volume": 18465440.0}, {"date": "2023-02-15", "close": 53.39, "volume": 37172280.0}, {"date": "2023-02-16", "close": 44.91, "volume": 66831910.0}, {"date": "2023-02-17", "close": 43.61, "volume": 26415310.0}, {"date": "2023-02-21", "close": 41.42, "volume": 24483300.0}, {"date": "2023-02-22", "close": 42.03, "volume": 20094690.0}, {"date": "2023-02-23", "close": 42.38, "volume": 20430870.0}, {"date": "2023-02-24", "close": 40.75, "volume": 20981640.0}, {"date": "2023-02-27", "close": 40.48, "volume": 18491820.0}, {"date": "2023-02-28", "close": 41.14, "volume": 13054860.0}, {"date": "2023-03-01", "close": 40.1, "volume": 13484780.0}, {"date": "2023-03-02", "close": 41.18, "volume": 16938050.0}, {"date": "2023-03-03", "close": 43.4, "volume": 16948500.0}, {"date": "2023-03-06", "close": 43.48, "volume": 14875090.0}, {"date": "2023-03-07", "close": 42.46, "volume": 13295690.0}, {"date": "2023-03-08", "close": 43.7, "volume": 13779360.0}, {"date": "2023-03-09", "close": 43.0, "volume": 24116750.0}, {"date": "2023-03-10", "close": 41.46, "volume": 22080910.0}, {"date": "2023-03-13", "close": 41.78, "volume": 18922340.0}, {"date": "2023-03-14", "close": 43.8, "volume": 16867670.0}, {"date": "2023-03-15", "close": 43.54, "volume": 17052180.0}, {"date": "2023-03-16", "close": 44.67, "volume": 15411970.0}, {"date": "2023-03-17", "close": 44.68, "volume": 17938050.0}, {"date": "2023-03-20", "close": 43.88, "volume": 15361600.0}, {"date": "2023-03-21", "close": 45.74, "volume": 14747380.0}, {"date": "2023-03-22", "close": 44.96, "volume": 17080880.0}, {"date": "2023-03-23", "close": 45.79, "volume": 15348830.0}, {"date": "2023-03-24", "close": 44.98, "volume": 11161880.0}, {"date": "2023-03-27", "close": 45.07, "volume": 10729560.0}, {"date": "2023-03-28", "close": 44.31, "volume": 8872483.0}, {"date": "2023-03-29", "close": 46.7, "volume": 14238120.0}, {"date": "2023-03-30", "close": 46.51, "volume": 12119110.0}, {"date": "2023-03-31", "close": 47.94, "volume": 13503610.0}, {"date": "2023-04-03", "close": 47.68, "volume": 10349800.0}, {"date": "2023-04-04", "close": 47.59, "volume": 11378400.0}, {"date": "2023-04-05", "close": 45.19, "volume": 12283140.0}, {"date": "2023-04-06", "close": 45.35, "volume": 11908490.0}, {"date": "2023-04-10", "close": 45.35, "volume": 9589611.0}, {"date": "2023-04-11", "close": 44.78, "volume": 9268291.0}, {"date": "2023-04-12", "close": 45.3, "volume": 30890250.0}, {"date": "2023-04-13", "close": 45.73, "volume": 12856310.0}, {"date": "2023-04-14", "close": 46.39, "volume": 9819476.0}, {"date": "2023-04-17", "close": 48.52, "volume": 17277650.0}, {"date": "2023-04-18", "close": 49.2, "volume": 13933410.0}, {"date": "2023-04-19", "close": 49.05, "volume": 10237350.0}, {"date": "2023-04-20", "close": 48.0, "volume": 12161900.0}, {"date": "2023-04-21", "close": 48.94, "volume": 12149030.0}, {"date": "2023-04-24", "close": 48.02, "volume": 10042170.0}, {"date": "2023-04-25", "close": 46.46, "volume": 9376755.0}, {"date": "2023-04-26", "close": 46.37, "volume": 8126522.0}, {"date": "2023-04-27", "close": 47.59, "volume": 11479510.0}, {"date": "2023-04-28", "close": 48.45, "volume": 10411840.0}, {"date": "2023-05-01", "close": 47.28, "volume": 9577260.0}, {"date": "2023-05-02", "close": 46.78, "volume": 11254970.0}, {"date": "2023-05-03", "close": 46.27, "volume": 15472680.0}, {"date": "2023-05-04", "close": 57.3, "volume": 88927300.0}, {"date": "2023-05-05", "close": 62.03, "volume": 43103980.0}, {"date": "2023-05-08", "close": 64.38, "volume": 37097560.0}, {"date": "2023-05-09", "close": 63.89, "volume": 20442830.0}, {"date": "2023-05-10", "close": 63.17, "volume": 17461240.0}, {"date": "2023-05-11", "close": 62.9, "volume": 15715100.0}, {"date": "2023-05-12", "close": 61.33, "volume": 13662740.0}, {"date": "2023-05-15", "close": 61.58, "volume": 10652920.0}, {"date": "2023-05-16", "close": 60.12, "volume": 11094920.0}, {"date": "2023-05-17", "close": 60.76, "volume": 10665600.0}, {"date": "2023-05-18", "close": 60.85, "volume": 12967340.0}, {"date": "2023-05-19", "close": 62.06, "volume": 11266480.0}, {"date": "2023-05-22", "close": 62.06, "volume": 17253590.0}, {"date": "2023-05-23", "close": 58.33, "volume": 20317560.0}, {"date": "2023-05-24", "close": 58.97, "volume": 17906440.0}, {"date": "2023-05-25", "close": 57.71, "volume": 11529550.0}, {"date": "2023-05-26", "close": 59.26, "volume": 13645000.0}, {"date": "2023-05-30", "close": 58.19, "volume": 12758580.0}, {"date": "2023-05-31", "close": 57.19, "volume": 13151580.0}, {"date": "2023-06-01", "close": 57.94, "volume": 17356560.0}, {"date": "2023-06-02", "close": 58.29, "volume": 12246520.0}, {"date": "2023-06-05", "close": 59.92, "volume": 14562450.0}, {"date": "2023-06-06", "close": 63.66, "volume": 29210990.0}, {"date": "2023-06-07", "close": 59.56, "volume": 18023920.0}, {"date": "2023-06-08", "close": 59.28, "volume": 13235120.0}, {"date": "2023-06-09", "close": 61.36, "volume": 12947270.0}, {"date": "2023-06-12", "close": 65.01, "volume": 23203690.0}, {"date": "2023-06-13", "close": 63.84, "volume": 16201950.0}, {"date": "2023-06-14", "close": 65.88, "volume": 16711900.0}, {"date": "2023-06-15", "close": 66.1, "volume": 11963300.0}, {"date": "2023-06-16", "close": 64.71, "volume": 13567830.0}, {"date": "2023-06-20", "close": 64.26, "volume": 12889840.0}, {"date": "2023-06-21", "close": 63.17, "volume": 12508580.0}, {"date": "2023-06-22", "close": 63.48, "volume": 11143060.0}, {"date": "2023-06-23", "close": 63.79, "volume": 8620856.0}, {"date": "2023-06-26", "close": 63.25, "volume": 8599349.0}, {"date": "2023-06-27", "close": 63.8, "volume": 9592531.0}, {"date": "2023-06-28", "close": 64.62, "volume": 10721740.0}, {"date": "2023-06-29", "close": 63.76, "volume": 8527854.0}, {"date": "2023-06-30", "close": 64.6, "volume": 10880450.0}, {"date": "2023-07-03", "close": 64.85, "volume": 7509473.0}, {"date": "2023-07-05", "close": 64.44, "volume": 12541050.0}, {"date": "2023-07-06", "close": 61.83, "volume": 13317160.0}, {"date": "2023-07-07", "close": 61.67, "volume": 7984149.0}, {"date": "2023-07-10", "close": 61.89, "volume": 8457553.0}, {"date": "2023-07-11", "close": 63.15, "volume": 8330056.0}, {"date": "2023-07-12", "close": 65.94, "volume": 14865550.0}, {"date": "2023-07-13", "close": 70.37, "volume": 22978270.0}, {"date": "2023-07-14", "close": 68.45, "volume": 12111350.0}, {"date": "2023-07-17", "close": 68.68, "volume": 9671281.0}, {"date": "2023-07-18", "close": 67.26, "volume": 14982040.0}, {"date": "2023-07-19", "close": 68.23, "volume": 9139301.0}, {"date": "2023-07-20", "close": 65.44, "volume": 10732330.0}, {"date": "2023-07-21", "close": 65.57, "volume": 7400892.0}, {"date": "2023-07-24", "close": 66.17, "volume": 10457340.0}, {"date": "2023-07-25", "close": 64.99, "volume": 8531194.0}, {"date": "2023-07-26", "close": 64.68, "volume": 8662987.0}, {"date": "2023-07-27", "close": 63.96, "volume": 12823850.0}, {"date": "2023-07-28", "close": 66.04, "volume": 7783158.0}, {"date": "2023-07-31", "close": 67.58, "volume": 9078958.0}, {"date": "2023-08-01", "close": 67.45, "volume": 9974924.0}, {"date": "2023-08-02", "close": 62.43, "volume": 25987420.0}, {"date": "2023-08-03", "close": 59.04, "volume": 35509310.0}, {"date": "2023-08-04", "close": 57.93, "volume": 17069440.0}, {"date": "2023-08-07", "close": 57.57, "volume": 10887410.0}, {"date": "2023-08-08", "close": 56.19, "volume": 12202270.0}, {"date": "2023-08-09", "close": 55.2, "volume": 9708970.0}, {"date": "2023-08-10", "close": 56.47, "volume": 11696450.0}, {"date": "2023-08-11", "close": 55.27, "volume": 8678083.0}, {"date": "2023-08-14", "close": 55.98, "volume": 6531008.0}, {"date": "2023-08-15", "close": 55.34, "volume": 9740963.0}, {"date": "2023-08-16", "close": 55.34, "volume": 8530659.0}, {"date": "2023-08-17", "close": 53.22, "volume": 13873190.0}, {"date": "2023-08-18", "close": 53.14, "volume": 12153780.0}, {"date": "2023-08-21", "close": 53.93, "volume": 7606799.0}, {"date": "2023-08-22", "close": 53.96, "volume": 6627535.0}, {"date": "2023-08-23", "close": 56.73, "volume": 13232030.0}, {"date": "2023-08-24", "close": 55.46, "volume": 8956230.0}, {"date": "2023-08-25", "close": 55.54, "volume": 8956003.0}, {"date": "2023-08-28", "close": 56.31, "volume": 7511929.0}, {"date": "2023-08-29", "close": 58.8, "volume": 9897837.0}, {"date": "2023-08-30", "close": 60.01, "volume": 7972443.0}, {"date": "2023-08-31", "close": 66.49, "volume": 30505800.0}, {"date": "2023-09-01", "close": 66.71, "volume": 13850350.0}, {"date": "2023-09-05", "close": 65.8, "volume": 8858447.0}, {"date": "2023-09-06", "close": 65.82, "volume": 8222686.0}, {"date": "2023-09-07", "close": 64.78, "volume": 8711870.0}, {"date": "2023-09-08", "close": 63.01, "volume": 9048897.0}, {"date": "2023-09-11", "close": 64.56, "volume": 7924293.0}, {"date": "2023-09-12", "close": 62.93, "volume": 7179871.0}, {"date": "2023-09-13", "close": 62.62, "volume": 6920345.0}, {"date": "2023-09-14", "close": 63.4, "volume": 7116761.0}, {"date": "2023-09-15", "close": 62.38, "volume": 8627234.0}, {"date": "2023-09-18", "close": 59.5, "volume": 11516420.0}, {"date": "2023-09-19", "close": 58.33, "volume": 13478310.0}, {"date": "2023-09-20", "close": 56.97, "volume": 8228621.0}, {"date": "2023-09-21", "close": 53.7, "volume": 11314390.0}, {"date": "2023-09-22", "close": 53.08, "volume": 9869963.0}, {"date": "2023-09-25", "close": 53.58, "volume": 8314676.0}, {"date": "2023-09-26", "close": 51.51, "volume": 10456040.0}, {"date": "2023-09-27", "close": 51.85, "volume": 9041749.0}, {"date": "2023-09-28", "close": 53.2, "volume": 13608000.0}, {"date": "2023-09-29", "close": 54.57, "volume": 13705280.0}, {"date": "2023-10-02", "close": 54.0, "volume": 8265299.0}, {"date": "2023-10-03", "close": 51.38, "volume": 11280180.0}, {"date": "2023-10-04", "close": 52.58, "volume": 10956680.0}, {"date": "2023-10-05", "close": 52.19, "volume": 9268604.0}, {"date": "2023-10-06", "close": 53.65, "volume": 12447570.0}, {"date": "2023-10-09", "close": 53.51, "volume": 9709353.0}, {"date": "2023-10-10", "close": 55.08, "volume": 9833977.0}, {"date": "2023-10-11", "close": 54.24, "volume": 8505693.0}, {"date": "2023-10-12", "close": 53.33, "volume": 10730840.0}, {"date": "2023-10-13", "close": 51.55, "volume": 14377900.0}, {"date": "2023-10-16", "close": 53.28, "volume": 10339530.0}, {"date": "2023-10-17", "close": 54.17, "volume": 7962014.0}, {"date": "2023-10-18", "close": 52.84, "volume": 15420810.0}, {"date": "2023-10-19", "close": 51.83, "volume": 10438100.0}, {"date": "2023-10-20", "close": 51.14, "volume": 8475761.0}, {"date": "2023-10-23", "close": 51.0, "volume": 8851654.0}, {"date": "2023-10-24", "close": 52.35, "volume": 7618789.0}, {"date": "2023-10-25", "close": 48.49, "volume": 12658840.0}, {"date": "2023-10-26", "close": 46.69, "volume": 17931340.0}, {"date": "2023-10-27", "close": 46.4, "volume": 12207690.0}, {"date": "2023-10-30", "close": 46.92, "volume": 10496250.0}, {"date": "2023-10-31", "close": 47.19, "volume": 12046900.0}, {"date": "2023-11-01", "close": 48.79, "volume": 19173660.0}, {"date": "2023-11-02", "close": 59.7, "volume": 43602930.0}, {"date": "2023-11-03", "close": 61.47, "volume": 22381240.0}, {"date": "2023-11-06", "close": 60.43, "volume": 13284930.0}, {"date": "2023-11-07", "close": 61.69, "volume": 11180400.0}, {"date": "2023-11-08", "close": 62.74, "volume": 11987630.0}, {"date": "2023-11-09", "close": 60.37, "volume": 13118330.0}, {"date": "2023-11-10", "close": 61.34, "volume": 9329707.0}, {"date": "2023-11-13", "close": 62.34, "volume": 8784130.0}, {"date": "2023-11-14", "close": 65.52, "volume": 13168380.0}, {"date": "2023-11-15", "close": 67.85, "volume": 13514510.0}, {"date": "2023-11-16", "close": 67.28, "volume": 9160914.0}, {"date": "2023-11-17", "close": 68.34, "volume": 9335485.0}, {"date": "2023-11-20", "close": 69.51, "volume": 10306400.0}, {"date": "2023-11-21", "close": 69.73, "volume": 8209063.0}, {"date": "2023-11-22", "close": 70.96, "volume": 10226470.0}, {"date": "2023-11-24", "close": 70.35, "volume": 5062840.0}, {"date": "2023-11-27", "close": 73.79, "volume": 24288930.0}, {"date": "2023-11-28", "close": 73.51, "volume": 12631960.0}, {"date": "2023-11-29", "close": 73.33, "volume": 9815598.0}, {"date": "2023-11-30", "close": 72.82, "volume": 7322282.0}, {"date": "2023-12-01", "close": 73.86, "volume": 8853656.0}, {"date": "2023-12-04", "close": 72.52, "volume": 9569214.0}, {"date": "2023-12-05", "close": 74.72, "volume": 15767960.0}, {"date": "2023-12-06", "close": 71.14, "volume": 13428630.0}, {"date": "2023-12-07", "close": 71.86, "volume": 8471153.0}, {"date": "2023-12-08", "close": 72.52, "volume": 7457627.0}, {"date": "2023-12-11", "close": 72.81, "volume": 7101383.0}, {"date": "2023-12-12", "close": 72.5, "volume": 6415940.0}, {"date": "2023-12-13", "close": 73.86, "volume": 10910200.0}, {"date": "2023-12-14", "close": 77.54, "volume": 13242150.0}, {"date": "2023-12-15", "close": 76.82, "volume": 10430260.0}, {"date": "2023-12-18", "close": 77.13, "volume": 9501628.0}, {"date": "2023-12-19", "close": 78.35, "volume": 12464510.0}, {"date": "2023-12-20", "close": 75.42, "volume": 9983333.0}, {"date": "2023-12-21", "close": 76.14, "volume": 7496327.0}, {"date": "2023-12-22", "close": 76.83, "volume": 6078077.0}, {"date": "2023-12-26", "close": 78.21, "volume": 5251790.0}, {"date": "2023-12-27", "close": 78.34, "volume": 6050168.0}, {"date": "2023-12-28", "close": 79.11, "volume": 7608364.0}, {"date": "2023-12-29", "close": 77.9, "volume": 9527249.0}, {"date": "2024-01-02", "close": 73.83, "volume": 13134770.0}, {"date": "2024-01-03", "close": 71.82, "volume": 9649943.0}, {"date": "2024-01-04", "close": 73.42, "volume": 11927380.0}, {"date": "2024-01-05", "close": 74.51, "volume": 9834419.0}, {"date": "2024-01-08", "close": 77.69, "volume": 8231984.0}, {"date": "2024-01-09", "close": 80.11, "volume": 10835010.0}, {"date": "2024-01-10", "close": 81.1, "volume": 9866725.0}, {"date": "2024-01-11", "close": 81.3, "volume": 10641160.0}, {"date": "2024-01-12", "close": 81.4, "volume": 9264908.0}, {"date": "2024-01-16", "close": 81.32, "volume": 11659680.0}, {"date": "2024-01-17", "close": 80.32, "volume": 15898410.0}, {"date": "2024-01-18", "close": 77.52, "volume": 11221150.0}, {"date": "2024-01-19", "close": 80.01, "volume": 10263810.0}, {"date": "2024-01-22", "close": 80.26, "volume": 9011689.0}, {"date": "2024-01-23", "close": 81.14, "volume": 5700500.0}, {"date": "2024-01-24", "close": 80.73, "volume": 7675839.0}, {"date": "2024-01-25", "close": 80.49, "volume": 6926814.0}, {"date": "2024-01-26", "close": 81.55, "volume": 6839166.0}, {"date": "2024-01-29", "close": 83.54, "volume": 6478990.0}, {"date": "2024-01-30", "close": 82.33, "volume": 5528977.0}, {"date": "2024-01-31", "close": 80.07, "volume": 6749734.0}, {"date": "2024-02-01", "close": 76.72, "volume": 14190040.0}, {"date": "2024-02-02", "close": 82.93, "volume": 17659230.0}, {"date": "2024-02-05", "close": 81.4, "volume": 8558325.0}, {"date": "2024-02-06", "close": 81.56, "volume": 5563356.0}, {"date": "2024-02-07", "close": 85.17, "volume": 13242630.0}, {"date": "2024-02-08", "close": 87.87, "volume": 20834830.0}, {"date": "2024-02-09", "close": 90.72, "volume": 11356930.0}, {"date": "2024-02-12", "close": 89.12, "volume": 17188820.0}, {"date": "2024-02-13", "close": 77.18, "volume": 40164860.0}, {"date": "2024-02-14", "close": 80.67, "volume": 18016710.0}, {"date": "2024-02-15", "close": 84.0, "volume": 15483180.0}, {"date": "2024-02-16", "close": 81.29, "volume": 13711900.0}, {"date": "2024-02-20", "close": 78.62, "volume": 10349290.0}, {"date": "2024-02-21", "close": 75.59, "volume": 10553400.0}, {"date": "2024-02-22", "close": 75.03, "volume": 11326770.0}, {"date": "2024-02-23", "close": 76.24, "volume": 10235570.0}, {"date": "2024-02-26", "close": 77.56, "volume": 8935157.0}, {"date": "2024-02-27", "close": 76.63, "volume": 7449297.0}, {"date": "2024-02-28", "close": 75.56, "volume": 5208536.0}, {"date": "2024-02-29", "close": 76.37, "volume": 6693422.0}, {"date": "2024-03-01", "close": 76.59, "volume": 7800949.0}, {"date": "2024-03-04", "close": 75.77, "volume": 7394983.0}, {"date": "2024-03-05", "close": 73.47, "volume": 8691164.0}, {"date": "2024-03-06", "close": 74.01, "volume": 5757307.0}, {"date": "2024-03-07", "close": 75.33, "volume": 7592502.0}, {"date": "2024-03-08", "close": 76.16, "volume": 10444350.0}, {"date": "2024-03-11", "close": 74.97, "volume": 5191226.0}, {"date": "2024-03-12", "close": 76.36, "volume": 5667076.0}, {"date": "2024-03-13", "close": 78.68, "volume": 10975310.0}, {"date": "2024-03-14", "close": 78.42, "volume": 7244176.0}, {"date": "2024-03-15", "close": 77.15, "volume": 5821640.0}, {"date": "2024-03-18", "close": 77.52, "volume": 5440735.0}, {"date": "2024-03-19", "close": 77.53, "volume": 5736507.0}, {"date": "2024-03-20", "close": 81.33, "volume": 6793695.0}, {"date": "2024-03-21", "close": 79.59, "volume": 11345850.0}, {"date": "2024-03-22", "close": 78.72, "volume": 4561270.0}, {"date": "2024-03-25", "close": 78.42, "volume": 4596006.0}, {"date": "2024-03-26", "close": 78.53, "volume": 4442210.0}, {"date": "2024-03-27", "close": 78.62, "volume": 4399727.0}, {"date": "2024-03-28", "close": 77.17, "volume": 4260950.0}, {"date": "2024-04-01", "close": 78.19, "volume": 6588373.0}, {"date": "2024-04-02", "close": 78.12, "volume": 6692435.0}, {"date": "2024-04-03", "close": 75.64, "volume": 9874103.0}, {"date": "2024-04-04", "close": 74.81, "volume": 8530737.0}, {"date": "2024-04-05", "close": 75.28, "volume": 6588203.0}, {"date": "2024-04-08", "close": 74.38, "volume": 7051893.0}, {"date": "2024-04-09", "close": 74.92, "volume": 4362285.0}, {"date": "2024-04-10", "close": 71.98, "volume": 8018265.0}, {"date": "2024-04-11", "close": 71.57, "volume": 11728030.0}, {"date": "2024-04-12", "close": 70.0, "volume": 11042550.0}, {"date": "2024-04-15", "close": 68.57, "volume": 8733162.0}, {"date": "2024-04-16", "close": 68.7, "volume": 9249204.0}, {"date": "2024-04-17", "close": 69.41, "volume": 8373238.0}, {"date": "2024-04-18", "close": 69.51, "volume": 7360491.0}, {"date": "2024-04-19", "close": 69.67, "volume": 11077730.0}, {"date": "2024-04-22", "close": 70.55, "volume": 5908214.0}, {"date": "2024-04-23", "close": 74.01, "volume": 9517493.0}, {"date": "2024-04-24", "close": 72.26, "volume": 6086539.0}, {"date": "2024-04-25", "close": 70.55, "volume": 6770470.0}, {"date": "2024-04-26", "close": 71.33, "volume": 4611766.0}, {"date": "2024-04-29", "close": 72.48, "volume": 10108810.0}, {"date": "2024-04-30", "close": 70.2, "volume": 8246161.0}, {"date": "2024-05-01", "close": 70.4, "volume": 7436748.0}, {"date": "2024-05-02", "close": 72.0, "volume": 5387070.0}, {"date": "2024-05-03", "close": 74.46, "volume": 7346442.0}, {"date": "2024-05-06", "close": 77.37, "volume": 11042610.0}, {"date": "2024-05-07", "close": 77.05, "volume": 11383810.0}, {"date": "2024-05-08", "close": 62.73, "volume": 58311570.0}, {"date": "2024-05-09", "close": 62.45, "volume": 19819720.0}, {"date": "2024-05-10", "close": 58.94, "volume": 30675580.0}, {"date": "2024-05-13", "close": 58.78, "volume": 12847560.0}, {"date": "2024-05-14", "close": 58.03, "volume": 20334780.0}, {"date": "2024-05-15", "close": 58.77, "volume": 11174310.0}, {"date": "2024-05-16", "close": 57.81, "volume": 9636023.0}, {"date": "2024-05-17", "close": 58.53, "volume": 12303950.0}, {"date": "2024-05-20", "close": 58.91, "volume": 7786148.0}, {"date": "2024-05-21", "close": 57.02, "volume": 13778740.0}, {"date": "2024-05-22", "close": 58.7, "volume": 18624540.0}, {"date": "2024-05-23", "close": 57.64, "volume": 11415470.0}, {"date": "2024-05-24", "close": 56.97, "volume": 8537230.0}, {"date": "2024-05-28", "close": 58.19, "volume": 10785180.0}, {"date": "2024-05-29", "close": 58.37, "volume": 7783999.0}, {"date": "2024-05-30", "close": 58.54, "volume": 9829808.0}, {"date": "2024-05-31", "close": 59.15, "volume": 12261100.0}, {"date": "2024-06-03", "close": 59.7, "volume": 8640326.0}, {"date": "2024-06-04", "close": 60.68, "volume": 11589720.0}, {"date": "2024-06-05", "close": 61.25, "volume": 11092510.0}, {"date": "2024-06-06", "close": 61.46, "volume": 7391326.0}, {"date": "2024-06-07", "close": 61.59, "volume": 7099220.0}, {"date": "2024-06-10", "close": 63.01, "volume": 10629080.0}, {"date": "2024-06-11", "close": 63.82, "volume": 11760150.0}, {"date": "2024-06-12", "close": 65.47, "volume": 13945160.0}, {"date": "2024-06-13", "close": 64.69, "volume": 9163372.0}, {"date": "2024-06-14", "close": 67.66, "volume": 17915790.0}, {"date": "2024-06-17", "close": 66.52, "volume": 12112110.0}, {"date": "2024-06-18", "close": 64.25, "volume": 11280560.0}, {"date": "2024-06-20", "close": 63.88, "volume": 7405092.0}, {"date": "2024-06-21", "close": 65.03, "volume": 8199691.0}, {"date": "2024-06-24", "close": 64.31, "volume": 10464460.0}, {"date": "2024-06-25", "close": 64.78, "volume": 6484648.0}, {"date": "2024-06-26", "close": 65.45, "volume": 6978934.0}, {"date": "2024-06-27", "close": 66.37, "volume": 7716305.0}, {"date": "2024-06-28", "close": 66.05, "volume": 6650603.0}, {"date": "2024-07-01", "close": 64.63, "volume": 8395432.0}, {"date": "2024-07-02", "close": 66.06, "volume": 6762944.0}, {"date": "2024-07-03", "close": 66.73, "volume": 3930953.0}, {"date": "2024-07-05", "close": 67.63, "volume": 6441542.0}, {"date": "2024-07-08", "close": 67.34, "volume": 4605982.0}, {"date": "2024-07-09", "close": 66.13, "volume": 6528412.0}, {"date": "2024-07-10", "close": 65.61, "volume": 7120981.0}, {"date": "2024-07-11", "close": 65.31, "volume": 7238471.0}, {"date": "2024-07-12", "close": 64.89, "volume": 7778507.0}, {"date": "2024-07-15", "close": 64.21, "volume": 7073314.0}, {"date": "2024-07-16", "close": 69.72, "volume": 21416780.0}, {"date": "2024-07-17", "close": 64.81, "volume": 14176030.0}, {"date": "2024-07-18", "close": 63.11, "volume": 7904809.0}, {"date": "2024-07-19", "close": 63.16, "volume": 6686108.0}, {"date": "2024-07-22", "close": 62.69, "volume": 9143762.0}, {"date": "2024-07-23", "close": 62.66, "volume": 5392678.0}, {"date": "2024-07-24", "close": 59.27, "volume": 8255632.0}, {"date": "2024-07-25", "close": 59.44, "volume": 6873349.0}, {"date": "2024-07-26", "close": 59.94, "volume": 5256449.0}, {"date": "2024-07-29", "close": 59.87, "volume": 5046001.0}, {"date": "2024-07-30", "close": 59.2, "volume": 6669821.0}, {"date": "2024-07-31", "close": 61.2, "volume": 8649437.0}, {"date": "2024-08-01", "close": 58.17, "volume": 9598272.0}, {"date": "2024-08-02", "close": 54.43, "volume": 18357850.0}, {"date": "2024-08-05", "close": 52.26, "volume": 16525150.0}, {"date": "2024-08-06", "close": 54.22, "volume": 18567200.0}, {"date": "2024-08-07", "close": 63.89, "volume": 49976630.0}, {"date": "2024-08-08", "close": 68.55, "volume": 19891540.0}, {"date": "2024-08-09", "close": 69.3, "volume": 10931240.0}, {"date": "2024-08-12", "close": 68.31, "volume": 11134020.0}, {"date": "2024-08-13", "close": 69.9, "volume": 10545520.0}, {"date": "2024-08-14", "close": 71.59, "volume": 9032343.0}, {"date": "2024-08-15", "close": 74.85, "volume": 10849740.0}, {"date": "2024-08-16", "close": 74.55, "volume": 5403596.0}, {"date": "2024-08-19", "close": 75.16, "volume": 6246672.0}, {"date": "2024-08-20", "close": 74.87, "volume": 8513028.0}, {"date": "2024-08-21", "close": 76.14, "volume": 5760476.0}, {"date": "2024-08-22", "close": 74.3, "volume": 4772884.0}, {"date": "2024-08-23", "close": 76.14, "volume": 5405570.0}, {"date": "2024-08-26", "close": 74.95, "volume": 4047032.0}, {"date": "2024-08-27", "close": 74.53, "volume": 4389771.0}, {"date": "2024-08-28", "close": 72.53, "volume": 5551651.0}, {"date": "2024-08-29", "close": 73.27, "volume": 3620083.0}, {"date": "2024-08-30", "close": 74.07, "volume": 3019334.0}, {"date": "2024-09-03", "close": 71.26, "volume": 5773632.0}, {"date": "2024-09-04", "close": 70.22, "volume": 4612763.0}, {"date": "2024-09-05", "close": 70.11, "volume": 3296182.0}, {"date": "2024-09-06", "close": 67.01, "volume": 7380375.0}, {"date": "2024-09-09", "close": 68.13, "volume": 4298599.0}, {"date": "2024-09-10", "close": 68.17, "volume": 4530328.0}, {"date": "2024-09-11", "close": 71.52, "volume": 7063324.0}, {"date": "2024-09-12", "close": 71.31, "volume": 6187657.0}, {"date": "2024-09-13", "close": 72.45, "volume": 5655578.0}, {"date": "2024-09-16", "close": 73.58, "volume": 4184662.0}, {"date": "2024-09-17", "close": 74.45, "volume": 8177379.0}, {"date": "2024-09-18", "close": 75.22, "volume": 7039412.0}, {"date": "2024-09-19", "close": 78.68, "volume": 9864276.0}, {"date": "2024-09-20", "close": 78.72, "volume": 5612851.0}, {"date": "2024-09-23", "close": 80.11, "volume": 7896241.0}, {"date": "2024-09-24", "close": 80.33, "volume": 5398248.0}, {"date": "2024-09-25", "close": 79.26, "volume": 5021866.0}, {"date": "2024-09-26", "close": 80.75, "volume": 5729728.0}, {"date": "2024-09-27", "close": 79.21, "volume": 3973550.0}, {"date": "2024-09-30", "close": 80.14, "volume": 4464743.0}, {"date": "2024-10-01", "close": 78.45, "volume": 5656186.0}, {"date": "2024-10-02", "close": 79.1, "volume": 3110518.0}, {"date": "2024-10-03", "close": 78.14, "volume": 4625390.0}, {"date": "2024-10-04", "close": 82.43, "volume": 7746218.0}, {"date": "2024-10-07", "close": 80.86, "volume": 5495824.0}, {"date": "2024-10-08", "close": 82.58, "volume": 5723830.0}, {"date": "2024-10-09", "close": 83.41, "volume": 4741398.0}, {"date": "2024-10-10", "close": 82.71, "volume": 3937217.0}, {"date": "2024-10-11", "close": 83.24, "volume": 3775014.0}, {"date": "2024-10-14", "close": 83.68, "volume": 3759774.0}, {"date": "2024-10-15", "close": 81.93, "volume": 6484748.0}, {"date": "2024-10-16", "close": 81.85, "volume": 4929334.0}, {"date": "2024-10-17", "close": 81.63, "volume": 3519763.0}, {"date": "2024-10-18", "close": 82.68, "volume": 3862207.0}, {"date": "2024-10-21", "close": 82.66, "volume": 5437933.0}, {"date": "2024-10-22", "close": 81.61, "volume": 4624769.0}, {"date": "2024-10-23", "close": 79.66, "volume": 4832327.0}, {"date": "2024-10-24", "close": 79.82, "volume": 3981439.0}, {"date": "2024-10-25", "close": 79.05, "volume": 3834492.0}, {"date": "2024-10-28", "close": 79.87, "volume": 3327688.0}, {"date": "2024-10-29", "close": 80.39, "volume": 5131268.0}, {"date": "2024-10-30", "close": 80.01, "volume": 3712258.0}, {"date": "2024-10-31", "close": 78.21, "volume": 4636963.0}, {"date": "2024-11-01", "close": 78.99, "volume": 6189927.0}, {"date": "2024-11-04", "close": 78.44, "volume": 3584492.0}, {"date": "2024-11-05", "close": 79.57, "volume": 4652276.0}, {"date": "2024-11-06", "close": 81.92, "volume": 5169845.0}, {"date": "2024-11-07", "close": 85.55, "volume": 6623650.0}, {"date": "2024-11-08", "close": 87.12, "volume": 7439028.0}, {"date": "2024-11-11", "close": 89.99, "volume": 20014080.0}, {"date": "2024-11-12", "close": 108.92, "volume": 63946170.0}, {"date": "2024-11-13", "close": 115.09, "volume": 20641950.0}, {"date": "2024-11-14", "close": 109.08, "volume": 13147950.0}, {"date": "2024-11-15", "close": 108.49, "volume": 10764170.0}, {"date": "2024-11-18", "close": 105.88, "volume": 6689797.0}, {"date": "2024-11-19", "close": 104.59, "volume": 9038094.0}, {"date": "2024-11-20", "close": 103.94, "volume": 7632630.0}, {"date": "2024-11-21", "close": 106.48, "volume": 10624690.0}, {"date": "2024-11-22", "close": 106.96, "volume": 7059852.0}, {"date": "2024-11-25", "close": 111.0, "volume": 10139260.0}, {"date": "2024-11-26", "close": 112.08, "volume": 8028961.0}, {"date": "2024-11-27", "close": 112.54, "volume": 4665567.0}, {"date": "2024-11-29", "close": 115.6, "volume": 6178258.0}, {"date": "2024-12-02", "close": 112.98, "volume": 9839620.0}, {"date": "2024-12-03", "close": 111.86, "volume": 8263372.0}, {"date": "2024-12-04", "close": 113.43, "volume": 7736747.0}, {"date": "2024-12-05", "close": 114.09, "volume": 5290978.0}, {"date": "2024-12-06", "close": 118.37, "volume": 10136360.0}, {"date": "2024-12-09", "close": 115.29, "volume": 6325663.0}, {"date": "2024-12-10", "close": 113.45, "volume": 5139768.0}, {"date": "2024-12-11", "close": 117.37, "volume": 6458961.0}, {"date": "2024-12-12", "close": 115.31, "volume": 6059288.0}, {"date": "2024-12-13", "close": 114.63, "volume": 4667226.0}, {"date": "2024-12-16", "close": 115.94, "volume": 5178858.0}, {"date": "2024-12-17", "close": 119.49, "volume": 8038115.0}, {"date": "2024-12-18", "close": 109.7, "volume": 8810375.0}, {"date": "2024-12-19", "close": 107.07, "volume": 10550220.0}, {"date": "2024-12-20", "close": 108.95, "volume": 6709471.0}, {"date": "2024-12-23", "close": 109.25, "volume": 4097194.0}, {"date": "2024-12-24", "close": 109.96, "volume": 1848451.0}, {"date": "2024-12-26", "close": 109.96, "volume": 2224617.0}, {"date": "2024-12-27", "close": 108.18, "volume": 3966354.0}, {"date": "2024-12-30", "close": 106.69, "volume": 4096754.0}, {"date": "2024-12-31", "close": 106.33, "volume": 3768738.0}, {"date": "2025-01-02", "close": 107.53, "volume": 4437938.0}, {"date": "2025-01-03", "close": 109.25, "volume": 2961632.0}, {"date": "2025-01-06", "close": 114.24, "volume": 7073807.0}, {"date": "2025-01-07", "close": 106.78, "volume": 6152196.0}, {"date": "2025-01-08", "close": 107.64, "volume": 5185504.0}, {"date": "2025-01-10", "close": 103.71, "volume": 8971655.0}, {"date": "2025-01-13", "close": 101.76, "volume": 8081430.0}, {"date": "2025-01-14", "close": 101.61, "volume": 5096700.0}, {"date": "2025-01-15", "close": 104.24, "volume": 6234944.0}, {"date": "2025-01-16", "close": 103.5, "volume": 4105903.0}, {"date": "2025-01-17", "close": 103.35, "volume": 5583556.0}, {"date": "2025-01-21", "close": 106.28, "volume": 5068855.0}, {"date": "2025-01-22", "close": 106.37, "volume": 3426758.0}, {"date": "2025-01-23", "close": 106.1, "volume": 4358492.0}, {"date": "2025-01-24", "close": 107.68, "volume": 5950491.0}, {"date": "2025-01-27", "close": 107.38, "volume": 5333133.0}, {"date": "2025-01-28", "close": 117.45, "volume": 13963910.0}, {"date": "2025-01-29", "close": 116.59, "volume": 9269327.0}, {"date": "2025-01-30", "close": 119.18, "volume": 6284668.0}, {"date": "2025-01-31", "close": 116.8, "volume": 7756296.0}, {"date": "2025-02-03", "close": 114.39, "volume": 8572414.0}, {"date": "2025-02-04", "close": 119.2, "volume": 7362333.0}, {"date": "2025-02-05", "close": 121.73, "volume": 6058941.0}, {"date": "2025-02-06", "close": 118.58, "volume": 7207142.0}, {"date": "2025-02-07", "close": 117.41, "volume": 5835751.0}, {"date": "2025-02-10", "close": 119.9, "volume": 13060700.0}, {"date": "2025-02-11", "close": 123.59, "volume": 34842680.0}, {"date": "2025-02-12", "close": 120.49, "volume": 13307360.0}, {"date": "2025-02-13", "close": 127.65, "volume": 10940280.0}, {"date": "2025-02-14", "close": 128.35, "volume": 8511292.0}, {"date": "2025-02-18", "close": 129.31, "volume": 7251889.0}, {"date": "2025-02-19", "close": 127.66, "volume": 7766893.0}, {"date": "2025-02-20", "close": 123.47, "volume": 8855949.0}, {"date": "2025-02-21", "close": 115.56, "volume": 10064130.0}, {"date": "2025-02-24", "close": 115.48, "volume": 8545018.0}, {"date": "2025-02-25", "close": 110.95, "volume": 9977694.0}, {"date": "2025-02-26", "close": 113.23, "volume": 4909429.0}, {"date": "2025-02-27", "close": 110.83, "volume": 5790135.0}, {"date": "2025-02-28", "close": 112.0, "volume": 6271728.0}, {"date": "2025-03-03", "close": 106.58, "volume": 7795180.0}, {"date": "2025-03-04", "close": 101.73, "volume": 13995340.0}, {"date": "2025-03-05", "close": 106.15, "volume": 8409379.0}, {"date": "2025-03-06", "close": 102.49, "volume": 12036240.0}, {"date": "2025-03-07", "close": 100.13, "volume": 13894540.0}, {"date": "2025-03-10", "close": 92.75, "volume": 16385340.0}, {"date": "2025-03-11", "close": 92.95, "volume": 12127100.0}, {"date": "2025-03-12", "close": 96.53, "volume": 8531861.0}, {"date": "2025-03-13", "close": 90.59, "volume": 11076350.0}, {"date": "2025-03-14", "close": 94.85, "volume": 7065105.0}, {"date": "2025-03-17", "close": 96.59, "volume": 5771599.0}, {"date": "2025-03-18", "close": 94.01, "volume": 5371985.0}, {"date": "2025-03-19", "close": 101.54, "volume": 17808920.0}, {"date": "2025-03-20", "close": 101.85, "volume": 8603982.0}, {"date": "2025-03-21", "close": 104.21, "volume": 8696437.0}, {"date": "2025-03-24", "close": 109.28, "volume": 10099190.0}, {"date": "2025-03-25", "close": 109.82, "volume": 5752916.0}, {"date": "2025-03-26", "close": 104.28, "volume": 7298424.0}, {"date": "2025-03-27", "close": 102.52, "volume": 7639465.0}, {"date": "2025-03-28", "close": 96.68, "volume": 13202790.0}, {"date": "2025-03-31", "close": 95.48, "volume": 15801880.0}, {"date": "2025-04-01", "close": 97.64, "volume": 10309370.0}, {"date": "2025-04-02", "close": 100.65, "volume": 7892018.0}, {"date": "2025-04-03", "close": 82.29, "volume": 28920200.0}, {"date": "2025-04-04", "close": 76.89, "volume": 29707520.0}, {"date": "2025-04-07", "close": 78.82, "volume": 22525910.0}, {"date": "2025-04-08", "close": 77.09, "volume": 18606170.0}, {"date": "2025-04-09", "close": 91.4, "volume": 26917460.0}, {"date": "2025-04-10", "close": 84.63, "volume": 16133730.0}, {"date": "2025-04-11", "close": 83.71, "volume": 18099210.0}, {"date": "2025-04-14", "close": 82.77, "volume": 10460440.0}, {"date": "2025-04-15", "close": 83.91, "volume": 6986379.0}, {"date": "2025-04-16", "close": 83.96, "volume": 8811928.0}, {"date": "2025-04-17", "close": 83.65, "volume": 11592870.0}, {"date": "2025-04-21", "close": 81.64, "volume": 8153036.0}, {"date": "2025-04-22", "close": 85.71, "volume": 8663969.0}, {"date": "2025-04-23", "close": 90.96, "volume": 14028990.0}, {"date": "2025-04-24", "close": 95.12, "volume": 7847323.0}, {"date": "2025-04-25", "close": 97.12, "volume": 7824831.0}, {"date": "2025-04-28", "close": 98.57, "volume": 5892885.0}, {"date": "2025-04-29", "close": 98.92, "volume": 6797168.0}, {"date": "2025-04-30", "close": 95.0, "volume": 13233230.0}, {"date": "2025-05-01", "close": 97.01, "volume": 8287955.0}, {"date": "2025-05-02", "close": 99.25, "volume": 11140780.0}, {"date": "2025-05-05", "close": 98.38, "volume": 7652412.0}, {"date": "2025-05-06", "close": 93.83, "volume": 13082120.0}, {"date": "2025-05-07", "close": 94.5, "volume": 14790660.0}, {"date": "2025-05-08", "close": 94.0, "volume": 36455380.0}, {"date": "2025-05-09", "close": 91.77, "volume": 15360730.0}, {"date": "2025-05-12", "close": 104.34, "volume": 30713690.0}, {"date": "2025-05-13", "close": 107.68, "volume": 14517910.0}, {"date": "2025-05-14", "close": 111.45, "volume": 16383980.0}, {"date": "2025-05-15", "close": 110.21, "volume": 13577330.0}, {"date": "2025-05-16", "close": 110.75, "volume": 96081410.0}, {"date": "2025-05-19", "close": 109.1, "volume": 9809745.0}, {"date": "2025-05-20", "close": 106.43, "volume": 8294533.0}, {"date": "2025-05-21", "close": 102.32, "volume": 9251257.0}, {"date": "2025-05-22", "close": 103.29, "volume": 6216351.0}, {"date": "2025-05-23", "close": 101.51, "volume": 5999459.0}, {"date": "2025-05-27", "close": 106.74, "volume": 7556564.0}, {"date": "2025-05-28", "close": 107.11, "volume": 6823365.0}, {"date": "2025-05-29", "close": 107.7, "volume": 6642102.0}, {"date": "2025-05-30", "close": 107.22, "volume": 12183250.0}, {"date": "2025-06-02", "close": 106.54, "volume": 5341427.0}, {"date": "2025-06-03", "close": 105.11, "volume": 7236201.0}, {"date": "2025-06-04", "close": 103.58, "volume": 7465147.0}, {"date": "2025-06-05", "close": 105.03, "volume": 11098120.0}, {"date": "2025-06-06", "close": 111.41, "volume": 8736334.0}, {"date": "2025-06-09", "close": 107.8, "volume": 7738770.0}, {"date": "2025-06-10", "close": 110.26, "volume": 6548526.0}, {"date": "2025-06-11", "close": 114.13, "volume": 14078070.0}, {"date": "2025-06-12", "close": 109.21, "volume": 8669282.0}, {"date": "2025-06-13", "close": 105.34, "volume": 7979447.0}, {"date": "2025-06-16", "close": 108.37, "volume": 7266556.0}, {"date": "2025-06-17", "close": 106.53, "volume": 4910867.0}, {"date": "2025-06-18", "close": 105.97, "volume": 5960442.0}, {"date": "2025-06-20", "close": 106.4, "volume": 10354900.0}, {"date": "2025-06-23", "close": 109.98, "volume": 8834016.0}, {"date": "2025-06-24", "close": 114.42, "volume": 8907543.0}, {"date": "2025-06-25", "close": 113.89, "volume": 9134688.0}, {"date": "2025-06-26", "close": 113.07, "volume": 11368230.0}, {"date": "2025-06-27", "close": 113.65, "volume": 6377920.0}, {"date": "2025-06-30", "close": 115.35, "volume": 7107469.0}, {"date": "2025-07-01", "close": 112.67, "volume": 5537867.0}, {"date": "2025-07-02", "close": 114.77, "volume": 6726143.0}, {"date": "2025-07-03", "close": 116.52, "volume": 3773554.0}, {"date": "2025-07-07", "close": 116.66, "volume": 5420494.0}, {"date": "2025-07-08", "close": 112.48, "volume": 7718012.0}, {"date": "2025-07-09", "close": 114.32, "volume": 6125808.0}, {"date": "2025-07-10", "close": 115.16, "volume": 6837733.0}, {"date": "2025-07-11", "close": 112.11, "volume": 5582784.0}, {"date": "2025-07-14", "close": 116.74, "volume": 10225370.0}, {"date": "2025-07-15", "close": 115.05, "volume": 5440481.0}, {"date": "2025-07-16", "close": 120.0, "volume": 12714130.0}, {"date": "2025-07-17", "close": 126.75, "volume": 13380630.0}, {"date": "2025-07-18", "close": 127.07, "volume": 8473645.0}, {"date": "2025-07-21", "close": 128.43, "volume": 6419807.0}, {"date": "2025-07-22", "close": 123.71, "volume": 9045397.0}, {"date": "2025-07-23", "close": 122.21, "volume": 8523610.0}, {"date": "2025-07-24", "close": 122.08, "volume": 4313070.0}, {"date": "2025-07-25", "close": 124.43, "volume": 6935305.0}, {"date": "2025-07-28", "close": 126.84, "volume": 5335823.0}, {"date": "2025-07-29", "close": 124.85, "volume": 5911789.0}, {"date": "2025-07-30", "close": 123.01, "volume": 6702702.0}, {"date": "2025-07-31", "close": 122.21, "volume": 8493505.0}, {"date": "2025-08-01", "close": 118.6, "volume": 9886738.0}, {"date": "2025-08-04", "close": 125.21, "volume": 6881693.0}, {"date": "2025-08-05", "close": 127.0, "volume": 9223309.0}, {"date": "2025-08-06", "close": 154.9, "volume": 38572100.0}, {"date": "2025-08-07", "close": 151.07, "volume": 15934840.0}, {"date": "2025-08-08", "close": 149.61, "volume": 9571003.0}, {"date": "2025-08-11", "close": 147.5, "volume": 10131030.0}, {"date": "2025-08-12", "close": 149.3, "volume": 7176148.0}, {"date": "2025-08-13", "close": 150.09, "volume": 6660684.0}, {"date": "2025-08-14", "close": 144.27, "volume": 9499666.0}, {"date": "2025-08-15", "close": 141.47, "volume": 7198849.0}, {"date": "2025-08-18", "close": 143.11, "volume": 4435692.0}, {"date": "2025-08-19", "close": 139.25, "volume": 6339544.0}, {"date": "2025-08-20", "close": 137.29, "volume": 7255986.0}, {"date": "2025-08-21", "close": 136.68, "volume": 4420400.0}, {"date": "2025-08-22", "close": 142.11, "volume": 7649750.0}, {"date": "2025-08-25", "close": 140.53, "volume": 4944975.0}, {"date": "2025-08-26", "close": 140.85, "volume": 4409033.0}, {"date": "2025-08-27", "close": 139.89, "volume": 5272225.0}, {"date": "2025-08-28", "close": 141.54, "volume": 6339616.0}, {"date": "2025-08-29", "close": 141.28, "volume": 4617005.0}, {"date": "2025-09-02", "close": 139.04, "volume": 5082282.0}, {"date": "2025-09-03", "close": 140.22, "volume": 3531532.0}, {"date": "2025-09-04", "close": 145.15, "volume": 6538657.0}, {"date": "2025-09-05", "close": 146.82, "volume": 5727702.0}, {"date": "2025-09-08", "close": 146.22, "volume": 5782068.0}, {"date": "2025-09-09", "close": 143.44, "volume": 5748594.0}, {"date": "2025-09-10", "close": 142.2, "volume": 7362068.0}, {"date": "2025-09-11", "close": 145.03, "volume": 6051931.0}, {"date": "2025-09-12", "close": 143.38, "volume": 4911589.0}, {"date": "2025-09-15", "close": 147.89, "volume": 6714579.0}, {"date": "2025-09-16", "close": 147.21, "volume": 5453814.0}, {"date": "2025-09-17", "close": 147.87, "volume": 4291166.0}, {"date": "2025-09-18", "close": 152.11, "volume": 6485760.0}, {"date": "2025-09-19", "close": 153.3, "volume": 8812925.0}, {"date": "2025-09-22", "close": 157.12, "volume": 7020654.0}, {"date": "2025-09-23", "close": 149.94, "volume": 7376009.0}, {"date": "2025-09-24", "close": 148.83, "volume": 5559529.0}, {"date": "2025-09-25", "close": 143.45, "volume": 8511187.0}, {"date": "2025-09-26", "close": 140.25, "volume": 7259536.0}, {"date": "2025-09-29", "close": 149.0, "volume": 14702730.0}, {"date": "2025-09-30", "close": 148.61, "volume": 9254605.0}, {"date": "2025-10-01", "close": 149.57, "volume": 6733313.0}, {"date": "2025-10-02", "close": 151.3, "volume": 7272336.0}, {"date": "2025-10-03", "close": 161.14, "volume": 15740150.0}, {"date": "2025-10-06", "close": 164.5, "volume": 11317600.0}, {"date": "2025-10-07", "close": 161.28, "volume": 6971906.0}, {"date": "2025-10-08", "close": 166.43, "volume": 7366628.0}, {"date": "2025-10-09", "close": 163.87, "volume": 7050463.0}, {"date": "2025-10-10", "close": 151.02, "volume": 12431510.0}, {"date": "2025-10-13", "close": 153.66, "volume": 7986449.0}, {"date": "2025-10-14", "close": 152.88, "volume": 8698219.0}, {"date": "2025-10-15", "close": 156.21, "volume": 6010040.0}, {"date": "2025-10-16", "close": 156.57, "volume": 8937717.0}, {"date": "2025-10-17", "close": 157.76, "volume": 7595124.0}, {"date": "2025-10-20", "close": 164.71, "volume": 6266170.0}, {"date": "2025-10-21", "close": 162.64, "volume": 6138473.0}, {"date": "2025-10-22", "close": 162.01, "volume": 6207043.0}, {"date": "2025-10-23", "close": 167.03, "volume": 6171509.0}, {"date": "2025-10-24", "close": 172.95, "volume": 8382276.0}, {"date": "2025-10-27", "close": 175.06, "volume": 9929506.0}, {"date": "2025-10-28", "close": 178.96, "volume": 7167845.0}, {"date": "2025-10-29", "close": 179.01, "volume": 10790100.0}, {"date": "2025-10-30", "close": 173.61, "volume": 9394477.0}, {"date": "2025-10-31", "close": 173.86, "volume": 10953270.0}, {"date": "2025-11-03", "close": 172.94, "volume": 14631540.0}, {"date": "2025-11-04", "close": 160.94, "volume": 16121560.0}, {"date": "2025-11-05", "close": 162.92, "volume": 9710580.0}, {"date": "2025-11-06", "close": 156.05, "volume": 10029970.0}, {"date": "2025-11-07", "close": 152.41, "volume": 11322790.0}, {"date": "2025-11-10", "close": 158.88, "volume": 10493260.0}, {"date": "2025-11-11", "close": 158.94, "volume": 5344189.0}, {"date": "2025-11-12", "close": 156.59, "volume": 6585727.0}, {"date": "2025-11-13", "close": 146.34, "volume": 11351210.0}, {"date": "2025-11-14", "close": 146.04, "volume": 8384260.0}, {"date": "2025-11-17", "close": 139.93, "volume": 12531790.0}, {"date": "2025-11-18", "close": 140.45, "volume": 12873840.0}, {"date": "2025-11-19", "close": 146.0, "volume": 9571952.0}, {"date": "2025-11-20", "close": 144.56, "volume": 13447270.0}, {"date": "2025-11-21", "close": 147.8, "volume": 10260290.0}, {"date": "2025-11-24", "close": 155.31, "volume": 9141924.0}, {"date": "2025-11-25", "close": 157.37, "volume": 8587888.0}, {"date": "2025-11-26", "close": 159.34, "volume": 5239075.0}, {"date": "2025-11-28", "close": 158.64, "volume": 4200902.0}, {"date": "2025-12-01", "close": 149.28, "volume": 11746760.0}, {"date": "2025-12-02", "close": 156.83, "volume": 8429278.0}, {"date": "2025-12-03", "close": 160.0, "volume": 5579818.0}, {"date": "2025-12-04", "close": 162.31, "volume": 5414975.0}, {"date": "2025-12-05", "close": 161.08, "volume": 5440112.0}, {"date": "2025-12-08", "close": 158.41, "volume": 4834478.0}, {"date": "2025-12-09", "close": 159.89, "volume": 4823768.0}, {"date": "2025-12-10", "close": 168.42, "volume": 7503449.0}, {"date": "2025-12-11", "close": 164.75, "volume": 5191971.0}, {"date": "2025-12-12", "close": 164.19, "volume": 6266392.0}, {"date": "2025-12-15", "close": 159.85, "volume": 6927302.0}, {"date": "2025-12-16", "close": 163.14, "volume": 6398020.0}, {"date": "2025-12-17", "close": 161.73, "volume": 8759033.0}, {"date": "2025-12-18", "close": 166.8, "volume": 7834995.0}, {"date": "2025-12-19", "close": 169.57, "volume": 13848980.0}, {"date": "2025-12-22", "close": 169.67, "volume": 5399725.0}, {"date": "2025-12-23", "close": 169.53, "volume": 3487521.0}, {"date": "2025-12-24", "close": 169.45, "volume": 1832074.0}, {"date": "2025-12-26", "close": 170.83, "volume": 2574362.0}, {"date": "2025-12-29", "close": 167.88, "volume": 3055215.0}, {"date": "2025-12-30", "close": 163.74, "volume": 4812448.0}, {"date": "2025-12-31", "close": 160.97, "volume": 4217081.0}, {"date": "2026-01-02", "close": 157.2, "volume": 6532955.0}, {"date": "2026-01-05", "close": 166.21, "volume": 5824513.0}, {"date": "2026-01-06", "close": 168.45, "volume": 5108052.0}, {"date": "2026-01-07", "close": 166.74, "volume": 4063778.0}, {"date": "2026-01-08", "close": 168.28, "volume": 4436246.0}, {"date": "2026-01-09", "close": 164.48, "volume": 5068690.0}, {"date": "2026-01-12", "close": 167.93, "volume": 5616730.0}, {"date": "2026-01-13", "close": 167.44, "volume": 4803117.0}, {"date": "2026-01-14", "close": 157.51, "volume": 10857630.0}, {"date": "2026-01-15", "close": 157.99, "volume": 4860117.0}, {"date": "2026-01-16", "close": 155.81, "volume": 8149305.0}, {"date": "2026-01-20", "close": 144.5, "volume": 13203630.0}, {"date": "2026-01-21", "close": 138.54, "volume": 15901700.0}, {"date": "2026-01-22", "close": 137.64, "volume": 9625609.0}, {"date": "2026-01-23", "close": 137.89, "volume": 9622887.0}, {"date": "2026-01-26", "close": 136.31, "volume": 6556230.0}, {"date": "2026-01-27", "close": 137.5, "volume": 7099316.0}, {"date": "2026-01-28", "close": 138.92, "volume": 9766675.0}, {"date": "2026-01-29", "close": 143.64, "volume": 12837740.0}, {"date": "2026-01-30", "close": 131.23, "volume": 13555560.0}, {"date": "2026-02-02", "close": 132.2, "volume": 12260550.0}, {"date": "2026-02-03", "close": 119.29, "volume": 25738370.0}, {"date": "2026-02-04", "close": 114.02, "volume": 20766160.0}, {"date": "2026-02-05", "close": 111.24, "volume": 17889730.0}, {"date": "2026-02-06", "close": 112.05, "volume": 14028380.0}, {"date": "2026-02-09", "close": 118.4, "volume": 14092810.0}, {"date": "2026-02-10", "close": 127.24, "volume": 26855360.0}, {"date": "2026-02-11", "close": 118.71, "volume": 53300380.0}, {"date": "2026-02-12", "close": 110.66, "volume": 36841700.0}, {"date": "2026-02-13", "close": 112.7, "volume": 18849880.0}, {"date": "2026-02-17", "close": 113.54, "volume": 14655620.0}, {"date": "2026-02-18", "close": 121.64, "volume": 18689970.0}, {"date": "2026-02-19", "close": 123.8, "volume": 12465170.0}, {"date": "2026-02-20", "close": 126.2, "volume": 14668880.0}, {"date": "2026-02-23", "close": 117.28, "volume": 12764140.0}, {"date": "2026-02-24", "close": 116.93, "volume": 11262520.0}, {"date": "2026-02-25", "close": 120.31, "volume": 10218220.0}, {"date": "2026-02-26", "close": 125.94, "volume": 12059650.0}, {"date": "2026-02-27", "close": 120.73, "volume": 10032830.0}, {"date": "2026-03-02", "close": 119.38, "volume": 8336953.0}, {"date": "2026-03-03", "close": 121.87, "volume": 12717600.0}, {"date": "2026-03-04", "close": 129.65, "volume": 11458220.0}, {"date": "2026-03-05", "close": 134.79, "volume": 13184370.0}, {"date": "2026-03-06", "close": 130.2, "volume": 15748260.0}, {"date": "2026-03-09", "close": 133.5, "volume": 9328890.0}, {"date": "2026-03-10", "close": 129.36, "volume": 6998902.0}, {"date": "2026-03-11", "close": 129.52, "volume": 6186441.0}, {"date": "2026-03-12", "close": 126.17, "volume": 5824832.0}, {"date": "2026-03-13", "close": 122.96, "volume": 7840362.0}, {"date": "2026-03-16", "close": 126.58, "volume": 4878720.0}, {"date": "2026-03-17", "close": 127.8, "volume": 4998387.0}, {"date": "2026-03-18", "close": 123.75, "volume": 6728805.0}, {"date": "2026-03-19", "close": 122.37, "volume": 7204371.0}, {"date": "2026-03-20", "close": 116.78, "volume": 11955550.0}, {"date": "2026-03-23", "close": 121.1, "volume": 8785239.0}, {"date": "2026-03-24", "close": 116.15, "volume": 13321750.0}, {"date": "2026-03-25", "close": 118.42, "volume": 8161588.0}, {"date": "2026-03-26", "close": 115.43, "volume": 7715306.0}, {"date": "2026-03-27", "close": 111.85, "volume": 7732471.0}, {"date": "2026-03-30", "close": 111.77, "volume": 7551833.0}, {"date": "2026-03-31", "close": 118.62, "volume": 9999774.0}, {"date": "2026-04-01", "close": 118.52, "volume": 6353536.0}, {"date": "2026-04-02", "close": 118.25, "volume": 7089680.0}, {"date": "2026-04-06", "close": 118.8, "volume": 4679003.0}, {"date": "2026-04-07", "close": 117.06, "volume": 5941732.0}, {"date": "2026-04-08", "close": 120.1, "volume": 7897717.0}, {"date": "2026-04-09", "close": 112.38, "volume": 10547590.0}, {"date": "2026-04-10", "close": 110.79, "volume": 8974880.0}, {"date": "2026-04-13", "close": 114.97, "volume": 10507250.0}, {"date": "2026-04-14", "close": 117.64, "volume": 9094959.0}, {"date": "2026-04-15", "close": 127.41, "volume": 9309022.0}, {"date": "2026-04-16", "close": 126.94, "volume": 6792788.0}, {"date": "2026-04-17", "close": 131.15, "volume": 8838090.0}, {"date": "2026-04-20", "close": 135.14, "volume": 5696134.0}, {"date": "2026-04-21", "close": 131.13, "volume": 6996661.0}, {"date": "2026-04-22", "close": 131.96, "volume": 5804499.0}, {"date": "2026-04-23", "close": 124.23, "volume": 7912957.0}, {"date": "2026-04-24", "close": 125.83, "volume": 8408992.0}, {"date": "2026-04-27", "close": 124.23, "volume": 4027805.0}, {"date": "2026-04-28", "close": 122.05, "volume": 4926942.0}, {"date": "2026-04-29", "close": 121.26, "volume": 5145779.0}, {"date": "2026-04-30", "close": 121.13, "volume": 6792670.0}, {"date": "2026-05-01", "close": 127.67, "volume": 7936349.0}, {"date": "2026-05-04", "close": 127.55, "volume": 11194370.0}, {"date": "2026-05-05", "close": 107.63, "volume": 39762990.0}, {"date": "2026-05-06", "close": 105.44, "volume": 24641080.0}, {"date": "2026-05-07", "close": 111.74, "volume": 22724850.0}, {"date": "2026-05-08", "close": 110.41, "volume": 14507570.0}, {"date": "2026-05-11", "close": 102.54, "volume": 18802620.0}, {"date": "2026-05-12", "close": 99.84, "volume": 14215700.0}, {"date": "2026-05-13", "close": 95.4, "volume": 20772080.0}, {"date": "2026-05-14", "close": 97.42, "volume": 16595400.0}, {"date": "2026-05-15", "close": 100.28, "volume": 15858560.0}, {"date": "2026-05-18", "close": 102.39, "volume": 9972948.0}, {"date": "2026-05-19", "close": 101.01, "volume": 11719180.0}, {"date": "2026-05-20", "close": 105.01, "volume": 8178770.0}, {"date": "2026-05-21", "close": 104.86, "volume": 6949142.0}, {"date": "2026-05-22", "close": 103.0, "volume": 10563550.0}, {"date": "2026-05-26", "close": 104.9, "volume": 7990494.0}, {"date": "2026-05-27", "close": 106.6, "volume": 8343826.0}, {"date": "2026-05-28", "close": 115.03, "volume": 14633290.0}, {"date": "2026-05-29", "close": 118.71, "volume": 12091770.0}, {"date": "2026-06-01", "close": 124.12, "volume": 10720420.0}, {"date": "2026-06-02", "close": 117.01, "volume": 9304059.0}, {"date": "2026-06-03", "close": 112.94, "volume": 7572583.0}, {"date": "2026-06-04", "close": 116.04, "volume": 7143433.0}, {"date": "2026-06-05", "close": 109.54, "volume": 8104559.0}, {"date": "2026-06-08", "close": 110.78, "volume": 7011612.0}, {"date": "2026-06-09", "close": 110.42, "volume": 7829387.0}, {"date": "2026-06-10", "close": 108.2, "volume": 7390822.0}, {"date": "2026-06-11", "close": 110.47, "volume": 8245594.0}, {"date": "2026-06-12", "close": 108.24, "volume": 8809827.0}, {"date": "2026-06-15", "close": 112.49, "volume": 6830156.0}, {"date": "2026-06-16", "close": 113.23, "volume": 5486476.0}, {"date": "2026-06-17", "close": 108.09, "volume": 8775823.0}, {"date": "2026-06-18", "close": 108.85, "volume": 10064140.0}, {"date": "2026-06-22", "close": 107.98, "volume": 8596224.0}, {"date": "2026-06-23", "close": 107.68, "volume": 10628400.0}, {"date": "2026-06-24", "close": 114.17, "volume": 20112120.0}, {"date": "2026-06-25", "close": 111.62, "volume": 7909546.0}, {"date": "2026-06-26", "close": 116.86, "volume": 9946418.0}, {"date": "2026-06-29", "close": 114.21, "volume": 9919038.0}, {"date": "2026-06-30", "close": 114.18, "volume": 6608876.0}, {"date": "2026-07-01", "close": 121.63, "volume": 8405122.0}, {"date": "2026-07-02", "close": 119.46, "volume": 6761733.0}, {"date": "2026-07-06", "close": 120.14, "volume": 7336497.0}, {"date": "2026-07-07", "close": 121.88, "volume": 10339680.0}, {"date": "2026-07-08", "close": 119.22, "volume": 5652438.0}, {"date": "2026-07-09", "close": 123.17, "volume": 6455799.0}, {"date": "2026-07-10", "close": 122.54, "volume": 5464986.0}, {"date": "2026-07-13", "close": 124.74, "volume": 6761011.0}, {"date": "2026-07-14", "close": 125.68, "volume": 4817272.0}, {"date": "2026-07-15", "close": 123.55, "volume": 8375270.0}, {"date": "2026-07-16", "close": 125.06, "volume": 8234167.0}, {"date": "2026-07-17", "close": 123.56, "volume": 6434866.0}, {"date": "2026-07-20", "close": 124.48, "volume": 7455094.0}, {"date": "2026-07-21", "close": 123.03, "volume": 6849222.0}, {"date": "2026-07-22", "close": 118.42, "volume": 7755580.0}, {"date": "2026-07-23", "close": 112.0, "volume": 10553720.0}, {"date": "2026-07-24", "close": 113.75, "volume": 7443977.0}, {"date": "2026-07-27", "close": 126.88, "volume": 11329050.0}, {"date": "2026-07-28", "close": 130.28, "volume": 10244920.0}, {"date": "2026-07-29", "close": 129.17, "volume": 7522045.0}, {"date": "2026-07-30", "close": 122.4, "volume": 10719100.0}, {"date": "2026-07-31", "close": 117.15, "volume": 12605110.0}, {"date": "2026-08-03", "close": 117.01, "volume": 9187069.0}, {"date": "2026-08-04", "close": 123.3, "volume": 21452130.0}, {"date": "2026-08-05", "close": 144.24, "volume": 41541500.0}, {"date": "2026-08-06", "close": 147.44, "volume": 17541840.0}, {"date": "2026-08-07", "close": 151.57, "volume": 13405040.0}], "refreshing": true}