{"ticker": "SSB", "overview": {"cik": "764038", "ticker": "SSB", "name": "SouthState Bank Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001511998-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427824", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411326", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001104659-26-102455", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-19", "title": "Form 144/A", "accession": "0001974078-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001190221-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001965301-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001192982-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001492765-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001362150-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001573461-26-000005", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001104659-26-091851", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000847", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001548623-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001698291-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001199872-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001573461-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000831", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001509975-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086278", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002017287-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082912", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001104659-26-080628", "price_sensitive": true}]}, "description": "SouthState Bank Corp trades as SSB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 39 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $1.10M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1102773.52, "net": -1102773.52, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-08-19"}, "metrics": {"ticker": "SSB", "has_prices": true, "as_of": "2026-08-07", "last": 108.12, "prev_close": 108.55, "change": -0.4299999999999926, "change_pct": -0.003961308152924852, "session_volume": 809547.0, "vwap_5": 108.64257661345844, "vwap_20": 105.07453360187507, "vwap_60": 99.98088135904851, "vwap_250": 97.2418168585433, "high_52w": 109.43, "low_52w": 85.31, "avg_volume_20": 918715.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001511998-26-000007", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Renee R. Brooks", "who_key": "BROOKS RENEE R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 409588.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1511998/000151199826000007/0001511998-26-000007-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001190221-26-000004", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "William E. Matthews V", "who_key": "MATTHEWS WILLIAM E V", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 435720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The money boss sells $436K of SSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1190221/000119022126000004/0001190221-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001192982-26-000008", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Richard Murray IV", "who_key": "MURRAY RICHARD IV", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192982/000119298226000008/0001192982-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001362150-26-000004", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "John C. Corbett", "who_key": "Corbett John C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362150/000136215026000004/0001362150-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001492765-26-000004", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Stephen Dean Young", "who_key": "YOUNG STEPHEN DEAN", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492765/000149276526000004/0001492765-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001199872-26-000005", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "G. Ruffner Page Jr", "who_key": "PAGE G RUFFNER JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38826.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199872/000119987226000005/0001199872-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001698291-26-000005", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Shantella E. Cooper", "who_key": "Cooper Shantella E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30090.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698291/000169829126000005/0001698291-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001548623-26-000004", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "William K. Pou Jr", "who_key": "POU WILLIAM K JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25021.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548623/000154862326000004/0001548623-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001573461-26-000004", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "David R. Brooks", "who_key": "Brooks David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 667053.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $667K of SSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1573461/000157346126000004/0001573461-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001509975-26-000005", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Daniel E. Bockhorst", "who_key": "BOCKHORST DANIEL E", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3783.2400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509975/000150997526000005/0001509975-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0002017287-26-000005", "src": "INSIDERS", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Benjamin E. Sasse", "who_key": "Sasse Benjamin E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/000201728726000005/0002017287-26-000005-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0002100119-26-001148", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "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": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp takes a 5.26% passive stake in SSB", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0002100119-26-001148-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000657", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "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": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp crosses 5% of SSB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0002100121-26-000657-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000354204-26-000535", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of SSB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000535-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0000102909-26-002356", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp adjusts its stake in SSB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0000102909-26-002356-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2023-20022986-T1", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "- $15,000\nF S: New\nS O: Charles Schwab IRA\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022986.pdf", "trade_date": "2023-03-27", "timestamp": "2023-03-27", "mins": 1895921}, {"id": "HOUSE-2023-20023082-T103", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921841}, {"id": "HOUSE-2023-20023082-T102", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001041}, {"id": "HOUSE-2023-20023082-T108", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365361}, {"id": "HOUSE-2023-20023082-T107", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410001}, {"id": "HOUSE-2023-20023082-T106", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-02-16", "timestamp": "2022-02-16", "mins": 2477681}, {"id": "HOUSE-2023-20023082-T105", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-02-09", "timestamp": "2022-02-09", "mins": 2487761}, {"id": "HOUSE-2023-20023082-T104", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519441}, {"id": "HOUSE-2023-20023082-T109", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526641}, {"id": "HOUSE-2023-20023082-T101", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-09-28", "timestamp": "2021-09-28", "mins": 2680721}, {"id": "HOUSE-2023-20023082-T100", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-06-09", "timestamp": "2021-06-09", "mins": 2840561}, {"id": "HOUSE-2023-20023082-T98", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "iates, Inc. > RWA&A - Securities\n2000079933SP South State Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879441}, {"id": "HOUSE-2023-20023082-T97", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "iates, Inc. > RWA&A - Securities\n2000076731SP South State Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-02-18", "timestamp": "2021-02-18", "mins": 3000401}, {"id": "HOUSE-2023-20023082-T96", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "iates, Inc. > RWA&A - Securities\n2000076734SP South State Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011921}, {"id": "HOUSE-2023-20023082-T99", "src": "CONGRESS", "ticker": "SSB", "cik": "", "company": "SouthState Bank Corp", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP SouthState Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps SSB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052241}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001148", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "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": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp takes a 5.26% passive stake in SSB", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0002100119-26-001148-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000657", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "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": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp crosses 5% of SSB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0002100121-26-000657-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000354204-26-000535", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "State Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of SSB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000535-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0000102909-26-002356", "src": "13DG", "ticker": "SSB", "cik": "764038", "company": "SouthState Bank Corp", "company_raw": "SouthState Bank Corp", "who": "SouthState Bank Corp", "who_key": "SouthState Bank Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SouthState Bank Corp adjusts its stake in SSB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764038/0000102909-26-002356-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SouthState Bank Corporation Common Stock", "new_value": "SouthState Bank Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000764038", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000764038", "applied": 1, "detected_at": "2026-10-27T18:08:22.881998"}]}, "key_people": [{"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 950023.0, "net": -950023.0, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022986.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-01-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2021-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2019-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2019-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022986.pdf"}}, {"who": "David R. Brooks", "who_key": "Brooks David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 667053.52, "net": -667053.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 667053.52, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573461/000157346126000004/0001573461-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 667053.52, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573461/000157346126000004/0001573461-26-000004-index.htm"}}, {"who": "William E. Matthews V", "who_key": "MATTHEWS WILLIAM E V", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 435720.0, "net": -435720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435720.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190221/000119022126000004/0001190221-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 435720.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190221/000119022126000004/0001190221-26-000004-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-19", "net": -435720.0}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001511998-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001193125-26-427824", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411326", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001104659-26-102455", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-19", "title": "Form 144/A", "accession": "0001974078-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001190221-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001965301-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001192982-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001492765-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001362150-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001573461-26-000005", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001104659-26-091851", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000847", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001548623-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001698291-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001199872-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001573461-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000831", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001509975-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086278", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0002017287-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082912", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001104659-26-080628", "price_sensitive": true}], "performance": {"ticker": "SSB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 72.66, "volume": 45195.0}, {"date": "2016-08-09", "close": 72.97, "volume": 94208.0}, {"date": "2016-08-10", "close": 71.75, "volume": 40986.0}, {"date": "2016-08-11", "close": 72.55, "volume": 72014.0}, {"date": "2016-08-12", "close": 72.35, "volume": 61614.0}, {"date": "2016-08-15", "close": 72.08, "volume": 98759.0}, {"date": "2016-08-16", "close": 72.54, "volume": 109792.0}, {"date": "2016-08-17", "close": 72.71, "volume": 50114.0}, {"date": "2016-08-18", "close": 72.87, "volume": 84287.0}, {"date": "2016-08-19", "close": 73.51, "volume": 96202.0}, {"date": "2016-08-22", "close": 74.11, "volume": 77005.0}, {"date": "2016-08-23", "close": 74.26, "volume": 121720.0}, {"date": "2016-08-24", "close": 74.47, "volume": 45448.0}, {"date": "2016-08-25", "close": 74.73, "volume": 78691.0}, {"date": "2016-08-26", "close": 74.96, "volume": 45571.0}, {"date": "2016-08-29", "close": 75.22, "volume": 66748.0}, {"date": "2016-08-30", "close": 76.07, "volume": 53914.0}, {"date": "2016-08-31", "close": 75.99, "volume": 75060.0}, {"date": "2016-09-01", "close": 76.06, "volume": 71908.0}, {"date": "2016-09-02", "close": 76.94, "volume": 68227.0}, {"date": "2016-09-06", "close": 76.07, "volume": 166690.0}, {"date": "2016-09-07", "close": 75.98, "volume": 197669.0}, {"date": "2016-09-08", "close": 76.95, "volume": 85409.0}, {"date": "2016-09-09", "close": 75.81, "volume": 70707.0}, {"date": "2016-09-12", "close": 76.23, "volume": 73034.0}, {"date": "2016-09-13", "close": 75.28, "volume": 79842.0}, {"date": "2016-09-14", "close": 74.34, "volume": 52401.0}, {"date": "2016-09-15", "close": 74.87, "volume": 77964.0}, {"date": "2016-09-16", "close": 74.02, "volume": 167760.0}, {"date": "2016-09-19", "close": 74.87, "volume": 93470.0}, {"date": "2016-09-20", "close": 75.0, "volume": 48656.0}, {"date": "2016-09-21", "close": 75.36, "volume": 90584.0}, {"date": "2016-09-22", "close": 75.54, "volume": 79993.0}, {"date": "2016-09-23", "close": 75.53, "volume": 89207.0}, {"date": "2016-09-26", "close": 73.92, "volume": 78641.0}, {"date": "2016-09-27", "close": 74.52, "volume": 38624.0}, {"date": "2016-09-28", "close": 75.11, "volume": 64202.0}, {"date": "2016-09-29", "close": 73.6, "volume": 77728.0}, {"date": "2016-09-30", "close": 75.04, "volume": 148903.0}, {"date": "2016-10-03", "close": 74.33, "volume": 76068.0}, {"date": "2016-10-04", "close": 74.39, "volume": 54423.0}, {"date": "2016-10-05", "close": 75.69, "volume": 106963.0}, {"date": "2016-10-06", "close": 75.87, "volume": 64927.0}, {"date": "2016-10-07", "close": 75.88, "volume": 44406.0}, {"date": "2016-10-10", "close": 76.48, "volume": 34306.0}, {"date": "2016-10-11", "close": 75.72, "volume": 54551.0}, {"date": "2016-10-12", "close": 75.72, "volume": 51623.0}, {"date": "2016-10-13", "close": 73.45, "volume": 61674.0}, {"date": "2016-10-14", "close": 74.22, "volume": 44288.0}, {"date": "2016-10-17", "close": 73.16, "volume": 51124.0}, {"date": "2016-10-18", "close": 73.56, "volume": 58244.0}, {"date": "2016-10-19", "close": 74.1, "volume": 84602.0}, {"date": "2016-10-20", "close": 73.6, "volume": 48874.0}, {"date": "2016-10-21", "close": 73.03, "volume": 90527.0}, {"date": "2016-10-24", "close": 72.59, "volume": 89884.0}, {"date": "2016-10-25", "close": 72.81, "volume": 112387.0}, {"date": "2016-10-26", "close": 72.89, "volume": 204672.0}, {"date": "2016-10-27", "close": 72.47, "volume": 45247.0}, {"date": "2016-10-28", "close": 72.56, "volume": 61203.0}, {"date": "2016-10-31", "close": 73.35, "volume": 133603.0}, {"date": "2016-11-01", "close": 72.6, "volume": 80153.0}, {"date": "2016-11-02", "close": 71.1, "volume": 54298.0}, {"date": "2016-11-03", "close": 71.3, "volume": 61996.0}, {"date": "2016-11-04", "close": 71.2, "volume": 67107.0}, {"date": "2016-11-07", "close": 72.85, "volume": 98298.0}, {"date": "2016-11-08", "close": 71.95, "volume": 53925.0}, {"date": "2016-11-09", "close": 75.85, "volume": 143418.0}, {"date": "2016-11-10", "close": 79.9, "volume": 124690.0}, {"date": "2016-11-11", "close": 83.8, "volume": 156475.0}, {"date": "2016-11-14", "close": 85.0, "volume": 145973.0}, {"date": "2016-11-15", "close": 83.2, "volume": 108622.0}, {"date": "2016-11-16", "close": 83.4, "volume": 94048.0}, {"date": "2016-11-17", "close": 83.7, "volume": 84573.0}, {"date": "2016-11-18", "close": 85.2, "volume": 74695.0}, {"date": "2016-11-21", "close": 85.2, "volume": 52397.0}, {"date": "2016-11-22", "close": 86.7, "volume": 78159.0}, {"date": "2016-11-23", "close": 87.2, "volume": 82128.0}, {"date": "2016-11-25", "close": 87.3, "volume": 39921.0}, {"date": "2016-11-28", "close": 84.85, "volume": 75337.0}, {"date": "2016-11-29", "close": 85.3, "volume": 97696.0}, {"date": "2016-11-30", "close": 84.95, "volume": 61072.0}, {"date": "2016-12-01", "close": 85.8, "volume": 60822.0}, {"date": "2016-12-02", "close": 84.75, "volume": 66104.0}, {"date": "2016-12-05", "close": 86.65, "volume": 68161.0}, {"date": "2016-12-06", "close": 88.05, "volume": 85005.0}, {"date": "2016-12-07", "close": 89.25, "volume": 106833.0}, {"date": "2016-12-08", "close": 91.6, "volume": 121165.0}, {"date": "2016-12-09", "close": 90.45, "volume": 79496.0}, {"date": "2016-12-12", "close": 88.45, "volume": 78355.0}, {"date": "2016-12-13", "close": 88.05, "volume": 95533.0}, {"date": "2016-12-14", "close": 87.35, "volume": 90541.0}, {"date": "2016-12-15", "close": 87.45, "volume": 100936.0}, {"date": "2016-12-16", "close": 85.85, "volume": 201070.0}, {"date": "2016-12-19", "close": 86.0, "volume": 157501.0}, {"date": "2016-12-20", "close": 87.55, "volume": 135798.0}, {"date": "2016-12-21", "close": 88.5, "volume": 125920.0}, {"date": "2016-12-22", "close": 87.55, "volume": 84560.0}, {"date": "2016-12-23", "close": 88.1, "volume": 57207.0}, {"date": "2016-12-27", "close": 88.25, "volume": 34976.0}, {"date": "2016-12-28", "close": 87.85, "volume": 30799.0}, {"date": "2016-12-29", "close": 87.3, "volume": 34999.0}, {"date": "2016-12-30", "close": 87.4, "volume": 53883.0}, {"date": "2017-01-03", "close": 87.3, "volume": 69509.0}, {"date": "2017-01-04", "close": 88.9, "volume": 58221.0}, {"date": "2017-01-05", "close": 87.4, "volume": 127189.0}, {"date": "2017-01-06", "close": 88.0, "volume": 79937.0}, {"date": "2017-01-09", "close": 85.7, "volume": 83095.0}, {"date": "2017-01-10", "close": 85.5, "volume": 111069.0}, {"date": "2017-01-11", "close": 85.55, "volume": 86369.0}, {"date": "2017-01-12", "close": 84.3, "volume": 122525.0}, {"date": "2017-01-13", "close": 86.3, "volume": 86807.0}, {"date": "2017-01-17", "close": 84.2, "volume": 104876.0}, {"date": "2017-01-18", "close": 85.5, "volume": 115524.0}, {"date": "2017-01-19", "close": 85.05, "volume": 108960.0}, {"date": "2017-01-20", "close": 86.75, "volume": 91820.0}, {"date": "2017-01-23", "close": 87.05, "volume": 97070.0}, {"date": "2017-01-24", "close": 89.3, "volume": 120021.0}, {"date": "2017-01-25", "close": 91.35, "volume": 139631.0}, {"date": "2017-01-26", "close": 91.5, "volume": 125310.0}, {"date": "2017-01-27", "close": 91.65, "volume": 127838.0}, {"date": "2017-01-30", "close": 90.1, "volume": 165452.0}, {"date": "2017-01-31", "close": 89.4, "volume": 332431.0}, {"date": "2017-02-01", "close": 87.35, "volume": 134735.0}, {"date": "2017-02-02", "close": 85.5, "volume": 103245.0}, {"date": "2017-02-03", "close": 86.7, "volume": 124795.0}, {"date": "2017-02-06", "close": 85.75, "volume": 93329.0}, {"date": "2017-02-07", "close": 85.0, "volume": 78896.0}, {"date": "2017-02-08", "close": 84.5, "volume": 106569.0}, {"date": "2017-02-09", "close": 86.8, "volume": 127126.0}, {"date": "2017-02-10", "close": 87.2, "volume": 71709.0}, {"date": "2017-02-13", "close": 87.5, "volume": 79299.0}, {"date": "2017-02-14", "close": 88.95, "volume": 90070.0}, {"date": "2017-02-15", "close": 89.45, "volume": 65892.0}, {"date": "2017-02-16", "close": 89.95, "volume": 78821.0}, {"date": "2017-02-17", "close": 90.45, "volume": 126869.0}, {"date": "2017-02-21", "close": 91.0, "volume": 90092.0}, {"date": "2017-02-22", "close": 90.75, "volume": 113782.0}, {"date": "2017-02-23", "close": 91.05, "volume": 78050.0}, {"date": "2017-02-24", "close": 90.15, "volume": 89261.0}, {"date": "2017-02-27", "close": 90.9, "volume": 125406.0}, {"date": "2017-02-28", "close": 89.5, "volume": 84735.0}, {"date": "2017-03-01", "close": 91.6, "volume": 114414.0}, {"date": "2017-03-02", "close": 91.05, "volume": 146158.0}, {"date": "2017-03-03", "close": 91.7, "volume": 79083.0}, {"date": "2017-03-06", "close": 91.35, "volume": 135405.0}, {"date": "2017-03-07", "close": 91.2, "volume": 78859.0}, {"date": "2017-03-08", "close": 90.95, "volume": 88294.0}, {"date": "2017-03-09", "close": 89.85, "volume": 92982.0}, {"date": "2017-03-10", "close": 88.85, "volume": 73998.0}, {"date": "2017-03-13", "close": 89.15, "volume": 59081.0}, {"date": "2017-03-14", "close": 88.85, "volume": 52639.0}, {"date": "2017-03-15", "close": 89.4, "volume": 98597.0}, {"date": "2017-03-16", "close": 89.9, "volume": 78990.0}, {"date": "2017-03-17", "close": 90.25, "volume": 466878.0}, {"date": "2017-03-20", "close": 89.95, "volume": 121180.0}, {"date": "2017-03-21", "close": 83.8, "volume": 208327.0}, {"date": "2017-03-22", "close": 84.25, "volume": 156733.0}, {"date": "2017-03-23", "close": 85.65, "volume": 99532.0}, {"date": "2017-03-24", "close": 86.3, "volume": 106938.0}, {"date": "2017-03-27", "close": 86.1, "volume": 102925.0}, {"date": "2017-03-28", "close": 87.75, "volume": 119035.0}, {"date": "2017-03-29", "close": 87.55, "volume": 69833.0}, {"date": "2017-03-30", "close": 90.7, "volume": 159435.0}, {"date": "2017-03-31", "close": 89.35, "volume": 126172.0}, {"date": "2017-04-03", "close": 88.85, "volume": 72827.0}, {"date": "2017-04-04", "close": 88.0, "volume": 76369.0}, {"date": "2017-04-05", "close": 86.15, "volume": 96401.0}, {"date": "2017-04-06", "close": 87.45, "volume": 67859.0}, {"date": "2017-04-07", "close": 88.2, "volume": 150683.0}, {"date": "2017-04-10", "close": 87.25, "volume": 113888.0}, {"date": "2017-04-11", "close": 87.65, "volume": 121146.0}, {"date": "2017-04-12", "close": 87.3, "volume": 140893.0}, {"date": "2017-04-13", "close": 85.8, "volume": 106294.0}, {"date": "2017-04-17", "close": 87.05, "volume": 66553.0}, {"date": "2017-04-18", "close": 86.95, "volume": 59907.0}, {"date": "2017-04-19", "close": 87.75, "volume": 94746.0}, {"date": "2017-04-20", "close": 89.95, "volume": 97492.0}, {"date": "2017-04-21", "close": 90.2, "volume": 158331.0}, {"date": "2017-04-24", "close": 90.95, "volume": 176305.0}, {"date": "2017-04-25", "close": 90.55, "volume": 101056.0}, {"date": "2017-04-26", "close": 91.9, "volume": 137859.0}, {"date": "2017-04-27", "close": 90.2, "volume": 187761.0}, {"date": "2017-04-28", "close": 88.15, "volume": 118313.0}, {"date": "2017-05-01", "close": 87.95, "volume": 147646.0}, {"date": "2017-05-02", "close": 88.1, "volume": 119286.0}, {"date": "2017-05-03", "close": 88.3, "volume": 81105.0}, {"date": "2017-05-04", "close": 88.15, "volume": 132140.0}, {"date": "2017-05-05", "close": 88.0, "volume": 89340.0}, {"date": "2017-05-08", "close": 87.8, "volume": 85728.0}, {"date": "2017-05-09", "close": 87.85, "volume": 172940.0}, {"date": "2017-05-10", "close": 87.5, "volume": 188318.0}, {"date": "2017-05-11", "close": 85.85, "volume": 168072.0}, {"date": "2017-05-12", "close": 84.75, "volume": 146865.0}, {"date": "2017-05-15", "close": 85.0, "volume": 102694.0}, {"date": "2017-05-16", "close": 85.45, "volume": 105978.0}, {"date": "2017-05-17", "close": 81.85, "volume": 134259.0}, {"date": "2017-05-18", "close": 83.05, "volume": 105502.0}, {"date": "2017-05-19", "close": 83.3, "volume": 155053.0}, {"date": "2017-05-22", "close": 83.65, "volume": 102132.0}, {"date": "2017-05-23", "close": 84.5, "volume": 78456.0}, {"date": "2017-05-24", "close": 84.2, "volume": 52158.0}, {"date": "2017-05-25", "close": 83.95, "volume": 51681.0}, {"date": "2017-05-26", "close": 83.2, "volume": 101101.0}, {"date": "2017-05-30", "close": 83.15, "volume": 85371.0}, {"date": "2017-05-31", "close": 83.1, "volume": 103232.0}, {"date": "2017-06-01", "close": 84.55, "volume": 90101.0}, {"date": "2017-06-02", "close": 84.5, "volume": 183609.0}, {"date": "2017-06-05", "close": 83.9, "volume": 99990.0}, {"date": "2017-06-06", "close": 83.2, "volume": 102979.0}, {"date": "2017-06-07", "close": 83.75, "volume": 105749.0}, {"date": "2017-06-08", "close": 85.2, "volume": 222920.0}, {"date": "2017-06-09", "close": 87.45, "volume": 186798.0}, {"date": "2017-06-12", "close": 86.9, "volume": 170263.0}, {"date": "2017-06-13", "close": 87.0, "volume": 137468.0}, {"date": "2017-06-14", "close": 87.85, "volume": 175945.0}, {"date": "2017-06-15", "close": 88.85, "volume": 195802.0}, {"date": "2017-06-16", "close": 87.3, "volume": 262748.0}, {"date": "2017-06-19", "close": 87.05, "volume": 94736.0}, {"date": "2017-06-20", "close": 86.35, "volume": 71284.0}, {"date": "2017-06-21", "close": 84.65, "volume": 133298.0}, {"date": "2017-06-22", "close": 83.45, "volume": 73834.0}, {"date": "2017-06-23", "close": 84.3, "volume": 384497.0}, {"date": "2017-06-26", "close": 84.5, "volume": 96894.0}, {"date": "2017-06-27", "close": 84.7, "volume": 86409.0}, {"date": "2017-06-28", "close": 85.7, "volume": 108407.0}, {"date": "2017-06-29", "close": 86.4, "volume": 132024.0}, {"date": "2017-06-30", "close": 85.7, "volume": 108326.0}, {"date": "2017-07-03", "close": 87.35, "volume": 73629.0}, {"date": "2017-07-05", "close": 86.95, "volume": 75080.0}, {"date": "2017-07-06", "close": 85.75, "volume": 98846.0}, {"date": "2017-07-07", "close": 86.75, "volume": 75594.0}, {"date": "2017-07-10", "close": 85.95, "volume": 101774.0}, {"date": "2017-07-11", "close": 84.95, "volume": 81682.0}, {"date": "2017-07-12", "close": 85.35, "volume": 79529.0}, {"date": "2017-07-13", "close": 84.9, "volume": 105706.0}, {"date": "2017-07-14", "close": 84.05, "volume": 99310.0}, {"date": "2017-07-17", "close": 84.35, "volume": 92860.0}, {"date": "2017-07-18", "close": 84.15, "volume": 79322.0}, {"date": "2017-07-19", "close": 84.35, "volume": 56174.0}, {"date": "2017-07-20", "close": 84.2, "volume": 86444.0}, {"date": "2017-07-21", "close": 83.2, "volume": 103986.0}, {"date": "2017-07-24", "close": 83.9, "volume": 76636.0}, {"date": "2017-07-25", "close": 85.35, "volume": 130884.0}, {"date": "2017-07-26", "close": 83.7, "volume": 70076.0}, {"date": "2017-07-27", "close": 83.35, "volume": 69658.0}, {"date": "2017-07-28", "close": 82.5, "volume": 51051.0}, {"date": "2017-07-31", "close": 83.75, "volume": 84600.0}, {"date": "2017-08-01", "close": 83.6, "volume": 68047.0}, {"date": "2017-08-02", "close": 83.65, "volume": 73403.0}, {"date": "2017-08-03", "close": 84.0, "volume": 121481.0}, {"date": "2017-08-04", "close": 84.1, "volume": 82861.0}, {"date": "2017-08-07", "close": 83.9, "volume": 56714.0}, {"date": "2017-08-08", "close": 83.95, "volume": 61324.0}, {"date": "2017-08-09", "close": 82.9, "volume": 195195.0}, {"date": "2017-08-10", "close": 82.55, "volume": 159607.0}, {"date": "2017-08-11", "close": 81.1, "volume": 185033.0}, {"date": "2017-08-14", "close": 82.85, "volume": 80175.0}, {"date": "2017-08-15", "close": 82.1, "volume": 62494.0}, {"date": "2017-08-16", "close": 82.5, "volume": 104447.0}, {"date": "2017-08-17", "close": 80.65, "volume": 134953.0}, {"date": "2017-08-18", "close": 80.4, "volume": 167862.0}, {"date": "2017-08-21", "close": 80.2, "volume": 97551.0}, {"date": "2017-08-22", "close": 81.0, "volume": 70930.0}, {"date": "2017-08-23", "close": 81.75, "volume": 87354.0}, {"date": "2017-08-24", "close": 82.3, "volume": 94453.0}, {"date": "2017-08-25", "close": 82.35, "volume": 126363.0}, {"date": "2017-08-28", "close": 81.8, "volume": 58287.0}, {"date": "2017-08-29", "close": 81.65, "volume": 44784.0}, {"date": "2017-08-30", "close": 82.15, "volume": 69914.0}, {"date": "2017-08-31", "close": 82.25, "volume": 69702.0}, {"date": "2017-09-01", "close": 82.5, "volume": 45097.0}, {"date": "2017-09-05", "close": 80.8, "volume": 116214.0}, {"date": "2017-09-06", "close": 80.75, "volume": 82332.0}, {"date": "2017-09-07", "close": 78.7, "volume": 95748.0}, {"date": "2017-09-08", "close": 79.75, "volume": 86779.0}, {"date": "2017-09-11", "close": 81.3, "volume": 95228.0}, {"date": "2017-09-12", "close": 83.1, "volume": 131627.0}, {"date": "2017-09-13", "close": 83.6, "volume": 102358.0}, {"date": "2017-09-14", "close": 82.1, "volume": 131995.0}, {"date": "2017-09-15", "close": 80.95, "volume": 400038.0}, {"date": "2017-09-18", "close": 82.2, "volume": 163056.0}, {"date": "2017-09-19", "close": 82.95, "volume": 134359.0}, {"date": "2017-09-20", "close": 84.35, "volume": 115646.0}, {"date": "2017-09-21", "close": 84.3, "volume": 53702.0}, {"date": "2017-09-22", "close": 85.0, "volume": 82019.0}, {"date": "2017-09-25", "close": 85.55, "volume": 127460.0}, {"date": "2017-09-26", "close": 86.85, "volume": 144284.0}, {"date": "2017-09-27", "close": 88.95, "volume": 357029.0}, {"date": "2017-09-28", "close": 89.0, "volume": 229173.0}, {"date": "2017-09-29", "close": 90.05, "volume": 386997.0}, {"date": "2017-10-02", "close": 91.25, "volume": 196177.0}, {"date": "2017-10-03", "close": 91.65, "volume": 193666.0}, {"date": "2017-10-04", "close": 91.55, "volume": 186985.0}, {"date": "2017-10-05", "close": 91.9, "volume": 126232.0}, {"date": "2017-10-06", "close": 91.45, "volume": 123602.0}, {"date": "2017-10-09", "close": 92.0, "volume": 89057.0}, {"date": "2017-10-10", "close": 92.85, "volume": 110862.0}, {"date": "2017-10-11", "close": 92.5, "volume": 81219.0}, {"date": "2017-10-12", "close": 91.8, "volume": 96147.0}, {"date": "2017-10-13", "close": 91.2, "volume": 111667.0}, {"date": "2017-10-16", "close": 92.4, "volume": 74324.0}, {"date": "2017-10-17", "close": 91.1, "volume": 78635.0}, {"date": "2017-10-18", "close": 91.5, "volume": 69227.0}, {"date": "2017-10-19", "close": 92.35, "volume": 68054.0}, {"date": "2017-10-20", "close": 92.15, "volume": 77545.0}, {"date": "2017-10-23", "close": 90.7, "volume": 65104.0}, {"date": "2017-10-24", "close": 91.35, "volume": 68862.0}, {"date": "2017-10-25", "close": 91.6, "volume": 88361.0}, {"date": "2017-10-26", "close": 93.8, "volume": 153318.0}, {"date": "2017-10-27", "close": 92.45, "volume": 234387.0}, {"date": "2017-10-30", "close": 90.05, "volume": 105839.0}, {"date": "2017-10-31", "close": 90.05, "volume": 135995.0}, {"date": "2017-11-01", "close": 89.45, "volume": 92158.0}, {"date": "2017-11-02", "close": 90.2, "volume": 95377.0}, {"date": "2017-11-03", "close": 89.85, "volume": 105344.0}, {"date": "2017-11-06", "close": 89.75, "volume": 129373.0}, {"date": "2017-11-07", "close": 87.5, "volume": 126759.0}, {"date": "2017-11-08", "close": 87.2, "volume": 90582.0}, {"date": "2017-11-09", "close": 86.1, "volume": 85074.0}, {"date": "2017-11-10", "close": 86.5, "volume": 88051.0}, {"date": "2017-11-13", "close": 87.95, "volume": 83645.0}, {"date": "2017-11-14", "close": 88.5, "volume": 74988.0}, {"date": "2017-11-15", "close": 88.75, "volume": 82772.0}, {"date": "2017-11-16", "close": 87.95, "volume": 94942.0}, {"date": "2017-11-17", "close": 87.55, "volume": 113622.0}, {"date": "2017-11-20", "close": 87.55, "volume": 123447.0}, {"date": "2017-11-21", "close": 88.2, "volume": 161095.0}, {"date": "2017-11-22", "close": 88.15, "volume": 74916.0}, {"date": "2017-11-24", "close": 87.7, "volume": 44605.0}, {"date": "2017-11-27", "close": 87.8, "volume": 179148.0}, {"date": "2017-11-28", "close": 90.45, "volume": 187303.0}, {"date": "2017-11-29", "close": 92.95, "volume": 198569.0}, {"date": "2017-11-30", "close": 92.05, "volume": 275265.0}, {"date": "2017-12-01", "close": 91.05, "volume": 708043.0}, {"date": "2017-12-04", "close": 90.65, "volume": 217413.0}, {"date": "2017-12-05", "close": 89.45, "volume": 250417.0}, {"date": "2017-12-06", "close": 88.6, "volume": 193487.0}, {"date": "2017-12-07", "close": 88.4, "volume": 126090.0}, {"date": "2017-12-08", "close": 88.0, "volume": 178325.0}, {"date": "2017-12-11", "close": 86.75, "volume": 185522.0}, {"date": "2017-12-12", "close": 87.25, "volume": 182815.0}, {"date": "2017-12-13", "close": 87.7, "volume": 351723.0}, {"date": "2017-12-14", "close": 87.3, "volume": 223042.0}, {"date": "2017-12-15", "close": 89.3, "volume": 399147.0}, {"date": "2017-12-18", "close": 90.3, "volume": 138100.0}, {"date": "2017-12-19", "close": 90.0, "volume": 172819.0}, {"date": "2017-12-20", "close": 89.25, "volume": 74521.0}, {"date": "2017-12-21", "close": 89.95, "volume": 75447.0}, {"date": "2017-12-22", "close": 88.65, "volume": 70311.0}, {"date": "2017-12-26", "close": 88.1, "volume": 95999.0}, {"date": "2017-12-27", "close": 88.35, "volume": 156551.0}, {"date": "2017-12-28", "close": 88.65, "volume": 78262.0}, {"date": "2017-12-29", "close": 87.15, "volume": 110594.0}, {"date": "2018-01-02", "close": 87.35, "volume": 135257.0}, {"date": "2018-01-03", "close": 88.4, "volume": 208881.0}, {"date": "2018-01-04", "close": 88.7, "volume": 141901.0}, {"date": "2018-01-05", "close": 88.6, "volume": 131013.0}, {"date": "2018-01-08", "close": 88.3, "volume": 161255.0}, {"date": "2018-01-09", "close": 88.5, "volume": 181476.0}, {"date": "2018-01-10", "close": 89.35, "volume": 170331.0}, {"date": "2018-01-11", "close": 91.3, "volume": 150708.0}, {"date": "2018-01-12", "close": 91.4, "volume": 140379.0}, {"date": "2018-01-16", "close": 90.35, "volume": 113359.0}, {"date": "2018-01-17", "close": 91.05, "volume": 118545.0}, {"date": "2018-01-18", "close": 89.75, "volume": 69100.0}, {"date": "2018-01-19", "close": 90.15, "volume": 144433.0}, {"date": "2018-01-22", "close": 90.3, "volume": 162053.0}, {"date": "2018-01-23", "close": 90.25, "volume": 182071.0}, {"date": "2018-01-24", "close": 88.95, "volume": 184411.0}, {"date": "2018-01-25", "close": 88.2, "volume": 168299.0}, {"date": "2018-01-26", "close": 88.9, "volume": 145889.0}, {"date": "2018-01-29", "close": 88.85, "volume": 145191.0}, {"date": "2018-01-30", "close": 88.6, "volume": 101976.0}, {"date": "2018-01-31", "close": 88.6, "volume": 135484.0}, {"date": "2018-02-01", "close": 89.5, "volume": 142160.0}, {"date": "2018-02-02", "close": 90.15, "volume": 274803.0}, {"date": "2018-02-05", "close": 86.5, "volume": 276290.0}, {"date": "2018-02-06", "close": 87.0, "volume": 244311.0}, {"date": "2018-02-07", "close": 87.35, "volume": 105012.0}, {"date": "2018-02-08", "close": 84.2, "volume": 149369.0}, {"date": "2018-02-09", "close": 85.65, "volume": 147706.0}, {"date": "2018-02-12", "close": 86.4, "volume": 221730.0}, {"date": "2018-02-13", "close": 86.75, "volume": 81945.0}, {"date": "2018-02-14", "close": 89.0, "volume": 139246.0}, {"date": "2018-02-15", "close": 88.8, "volume": 67600.0}, {"date": "2018-02-16", "close": 90.55, "volume": 142700.0}, {"date": "2018-02-20", "close": 89.7, "volume": 160437.0}, {"date": "2018-02-21", "close": 89.25, "volume": 135207.0}, {"date": "2018-02-22", "close": 87.6, "volume": 87765.0}, {"date": "2018-02-23", "close": 88.7, "volume": 66762.0}, {"date": "2018-02-26", "close": 89.2, "volume": 76411.0}, {"date": "2018-02-27", "close": 87.4, "volume": 72561.0}, {"date": "2018-02-28", "close": 86.7, "volume": 176374.0}, {"date": "2018-03-01", "close": 86.95, "volume": 127162.0}, {"date": "2018-03-02", "close": 88.2, "volume": 95188.0}, {"date": "2018-03-05", "close": 89.35, "volume": 176359.0}, {"date": "2018-03-06", "close": 90.6, "volume": 109385.0}, {"date": "2018-03-07", "close": 91.1, "volume": 139879.0}, {"date": "2018-03-08", "close": 90.4, "volume": 100019.0}, {"date": "2018-03-09", "close": 91.7, "volume": 150889.0}, {"date": "2018-03-12", "close": 91.2, "volume": 234586.0}, {"date": "2018-03-13", "close": 91.0, "volume": 140060.0}, {"date": "2018-03-14", "close": 89.4, "volume": 194893.0}, {"date": "2018-03-15", "close": 89.5, "volume": 181883.0}, {"date": "2018-03-16", "close": 89.55, "volume": 386934.0}, {"date": "2018-03-19", "close": 89.05, "volume": 187038.0}, {"date": "2018-03-20", "close": 89.05, "volume": 129539.0}, {"date": "2018-03-21", "close": 89.45, "volume": 120086.0}, {"date": "2018-03-22", "close": 86.6, "volume": 141922.0}, {"date": "2018-03-23", "close": 84.45, "volume": 294265.0}, {"date": "2018-03-26", "close": 86.25, "volume": 230994.0}, {"date": "2018-03-27", "close": 85.0, "volume": 110866.0}, {"date": "2018-03-28", "close": 85.65, "volume": 132162.0}, {"date": "2018-03-29", "close": 85.3, "volume": 144354.0}, {"date": "2018-04-02", "close": 84.5, "volume": 124274.0}, {"date": "2018-04-03", "close": 85.0, "volume": 150300.0}, {"date": "2018-04-04", "close": 85.75, "volume": 79302.0}, {"date": "2018-04-05", "close": 86.1, "volume": 159888.0}, {"date": "2018-04-06", "close": 84.4, "volume": 99343.0}, {"date": "2018-04-09", "close": 84.25, "volume": 80289.0}, {"date": "2018-04-10", "close": 85.9, "volume": 155950.0}, {"date": "2018-04-11", "close": 85.35, "volume": 64431.0}, {"date": "2018-04-12", "close": 87.15, "volume": 185961.0}, {"date": "2018-04-13", "close": 85.45, "volume": 124455.0}, {"date": "2018-04-16", "close": 86.45, "volume": 82320.0}, {"date": "2018-04-17", "close": 85.8, "volume": 89425.0}, {"date": "2018-04-18", "close": 85.45, "volume": 81072.0}, {"date": "2018-04-19", "close": 86.3, "volume": 86123.0}, {"date": "2018-04-20", "close": 86.55, "volume": 63424.0}, {"date": "2018-04-23", "close": 88.15, "volume": 178299.0}, {"date": "2018-04-24", "close": 89.5, "volume": 197464.0}, {"date": "2018-04-25", "close": 86.35, "volume": 217032.0}, {"date": "2018-04-26", "close": 87.75, "volume": 129994.0}, {"date": "2018-04-27", "close": 88.0, "volume": 122186.0}, {"date": "2018-04-30", "close": 86.55, "volume": 131814.0}, {"date": "2018-05-01", "close": 87.25, "volume": 97509.0}, {"date": "2018-05-02", "close": 87.7, "volume": 123597.0}, {"date": "2018-05-03", "close": 86.6, "volume": 64064.0}, {"date": "2018-05-04", "close": 87.45, "volume": 69030.0}, {"date": "2018-05-07", "close": 87.6, "volume": 80032.0}, {"date": "2018-05-08", "close": 88.35, "volume": 111210.0}, {"date": "2018-05-09", "close": 88.8, "volume": 85371.0}, {"date": "2018-05-10", "close": 88.55, "volume": 49469.0}, {"date": "2018-05-11", "close": 88.2, "volume": 74818.0}, {"date": "2018-05-14", "close": 87.7, "volume": 47171.0}, {"date": "2018-05-15", "close": 88.35, "volume": 84693.0}, {"date": "2018-05-16", "close": 88.65, "volume": 84603.0}, {"date": "2018-05-17", "close": 89.1, "volume": 87825.0}, {"date": "2018-05-18", "close": 88.7, "volume": 152400.0}, {"date": "2018-05-21", "close": 90.6, "volume": 114721.0}, {"date": "2018-05-22", "close": 90.35, "volume": 127923.0}, {"date": "2018-05-23", "close": 90.1, "volume": 53976.0}, {"date": "2018-05-24", "close": 89.85, "volume": 58593.0}, {"date": "2018-05-25", "close": 90.05, "volume": 70879.0}, {"date": "2018-05-29", "close": 88.8, "volume": 163480.0}, {"date": "2018-05-30", "close": 90.3, "volume": 129744.0}, {"date": "2018-05-31", "close": 89.525, "volume": 140470.0}, {"date": "2018-06-01", "close": 90.6, "volume": 100641.0}, {"date": "2018-06-04", "close": 90.95, "volume": 107968.0}, {"date": "2018-06-05", "close": 90.9, "volume": 96708.0}, {"date": "2018-06-06", "close": 92.85, "volume": 171473.0}, {"date": "2018-06-07", "close": 92.4, "volume": 99955.0}, {"date": "2018-06-08", "close": 92.05, "volume": 100463.0}, {"date": "2018-06-11", "close": 90.95, "volume": 109652.0}, {"date": "2018-06-12", "close": 90.2, "volume": 85919.0}, {"date": "2018-06-13", "close": 89.35, "volume": 169175.0}, {"date": "2018-06-14", "close": 89.25, "volume": 310991.0}, {"date": "2018-06-15", "close": 88.65, "volume": 350811.0}, {"date": "2018-06-18", "close": 88.95, "volume": 173850.0}, {"date": "2018-06-19", "close": 89.85, "volume": 165663.0}, {"date": "2018-06-20", "close": 90.75, "volume": 169343.0}, {"date": "2018-06-21", "close": 90.35, "volume": 107640.0}, {"date": "2018-06-22", "close": 89.85, "volume": 392227.0}, {"date": "2018-06-25", "close": 89.6, "volume": 110488.0}, {"date": "2018-06-26", "close": 89.9, "volume": 104402.0}, {"date": "2018-06-27", "close": 87.65, "volume": 119029.0}, {"date": "2018-06-28", "close": 87.6, "volume": 114807.0}, {"date": "2018-06-29", "close": 86.25, "volume": 134832.0}, {"date": "2018-07-02", "close": 86.9, "volume": 133795.0}, {"date": "2018-07-03", "close": 86.9, "volume": 56846.0}, {"date": "2018-07-05", "close": 87.9, "volume": 134681.0}, {"date": "2018-07-06", "close": 88.4, "volume": 75315.0}, {"date": "2018-07-09", "close": 89.7, "volume": 84550.0}, {"date": "2018-07-10", "close": 88.9, "volume": 113652.0}, {"date": "2018-07-11", "close": 88.25, "volume": 55467.0}, {"date": "2018-07-12", "close": 87.2, "volume": 95865.0}, {"date": "2018-07-13", "close": 86.1, "volume": 68024.0}, {"date": "2018-07-16", "close": 87.3, "volume": 58022.0}, {"date": "2018-07-17", "close": 87.0, "volume": 66229.0}, {"date": "2018-07-18", "close": 87.7, "volume": 77662.0}, {"date": "2018-07-19", "close": 88.3, "volume": 89221.0}, {"date": "2018-07-20", "close": 89.35, "volume": 98284.0}, {"date": "2018-07-23", "close": 90.1, "volume": 98265.0}, {"date": "2018-07-24", "close": 89.15, "volume": 88711.0}, {"date": "2018-07-25", "close": 88.15, "volume": 87375.0}, {"date": "2018-07-26", "close": 88.75, "volume": 100103.0}, {"date": "2018-07-27", "close": 87.4, "volume": 70987.0}, {"date": "2018-07-30", "close": 87.35, "volume": 60956.0}, {"date": "2018-07-31", "close": 83.7, "volume": 527683.0}, {"date": "2018-08-01", "close": 84.1, "volume": 253937.0}, {"date": "2018-08-02", "close": 84.0, "volume": 146919.0}, {"date": "2018-08-03", "close": 83.05, "volume": 151976.0}, {"date": "2018-08-06", "close": 82.5, "volume": 145532.0}, {"date": "2018-08-07", "close": 83.4, "volume": 213216.0}, {"date": "2018-08-08", "close": 84.1, "volume": 100671.0}, {"date": "2018-08-09", "close": 83.15, "volume": 130680.0}, {"date": "2018-08-10", "close": 82.75, "volume": 70925.0}, {"date": "2018-08-13", "close": 82.75, "volume": 108435.0}, {"date": "2018-08-14", "close": 83.6, "volume": 78728.0}, {"date": "2018-08-15", "close": 83.2, "volume": 107590.0}, {"date": "2018-08-16", "close": 83.55, "volume": 49490.0}, {"date": "2018-08-17", "close": 82.6, "volume": 146714.0}, {"date": "2018-08-20", "close": 83.8, "volume": 178814.0}, {"date": "2018-08-21", "close": 84.45, "volume": 156393.0}, {"date": "2018-08-22", "close": 84.65, "volume": 73014.0}, {"date": "2018-08-23", "close": 84.25, "volume": 78663.0}, {"date": "2018-08-24", "close": 84.25, "volume": 75713.0}, {"date": "2018-08-27", "close": 83.65, "volume": 86231.0}, {"date": "2018-08-28", "close": 82.55, "volume": 245157.0}, {"date": "2018-08-29", "close": 82.65, "volume": 104191.0}, {"date": "2018-08-30", "close": 82.25, "volume": 151858.0}, {"date": "2018-08-31", "close": 82.45, "volume": 206571.0}, {"date": "2018-09-04", "close": 82.45, "volume": 124548.0}, {"date": "2018-09-05", "close": 82.35, "volume": 74660.0}, {"date": "2018-09-06", "close": 81.4, "volume": 90610.0}, {"date": "2018-09-07", "close": 81.25, "volume": 109956.0}, {"date": "2018-09-10", "close": 81.05, "volume": 85284.0}, {"date": "2018-09-11", "close": 81.3, "volume": 115534.0}, {"date": "2018-09-12", "close": 80.3, "volume": 224376.0}, {"date": "2018-09-13", "close": 80.1, "volume": 107868.0}, {"date": "2018-09-14", "close": 81.5, "volume": 92773.0}, {"date": "2018-09-17", "close": 81.9, "volume": 197043.0}, {"date": "2018-09-18", "close": 82.65, "volume": 175066.0}, {"date": "2018-09-19", "close": 83.4, "volume": 108441.0}, {"date": "2018-09-20", "close": 85.3, "volume": 151334.0}, {"date": "2018-09-21", "close": 84.2, "volume": 635612.0}, {"date": "2018-09-24", "close": 82.9, "volume": 130359.0}, {"date": "2018-09-25", "close": 82.65, "volume": 74742.0}, {"date": "2018-09-26", "close": 82.25, "volume": 273970.0}, {"date": "2018-09-27", "close": 81.25, "volume": 246133.0}, {"date": "2018-09-28", "close": 82.0, "volume": 168464.0}, {"date": "2018-10-01", "close": 80.55, "volume": 151188.0}, {"date": "2018-10-02", "close": 80.17, "volume": 86768.0}, {"date": "2018-10-03", "close": 82.05, "volume": 89130.0}, {"date": "2018-10-04", "close": 81.8, "volume": 93125.0}, {"date": "2018-10-05", "close": 81.23, "volume": 57943.0}, {"date": "2018-10-08", "close": 81.82, "volume": 92355.0}, {"date": "2018-10-09", "close": 81.65, "volume": 93934.0}, {"date": "2018-10-10", "close": 80.5, "volume": 94641.0}, {"date": "2018-10-11", "close": 78.21, "volume": 112514.0}, {"date": "2018-10-12", "close": 77.22, "volume": 211355.0}, {"date": "2018-10-15", "close": 77.62, "volume": 89632.0}, {"date": "2018-10-16", "close": 78.1, "volume": 106473.0}, {"date": "2018-10-17", "close": 77.81, "volume": 292596.0}, {"date": "2018-10-18", "close": 76.89, "volume": 115212.0}, {"date": "2018-10-19", "close": 75.06, "volume": 207673.0}, {"date": "2018-10-22", "close": 73.13, "volume": 126286.0}, {"date": "2018-10-23", "close": 69.25, "volume": 442478.0}, {"date": "2018-10-24", "close": 63.96, "volume": 590267.0}, {"date": "2018-10-25", "close": 63.64, "volume": 358657.0}, {"date": "2018-10-26", "close": 63.78, "volume": 719789.0}, {"date": "2018-10-29", "close": 66.22, "volume": 393350.0}, {"date": "2018-10-30", "close": 67.04, "volume": 194017.0}, {"date": "2018-10-31", "close": 67.67, "volume": 205944.0}, {"date": "2018-11-01", "close": 67.72, "volume": 190547.0}, {"date": "2018-11-02", "close": 68.34, "volume": 154663.0}, {"date": "2018-11-05", "close": 69.79, "volume": 211147.0}, {"date": "2018-11-06", "close": 70.51, "volume": 157756.0}, {"date": "2018-11-07", "close": 70.72, "volume": 118133.0}, {"date": "2018-11-08", "close": 70.46, "volume": 92238.0}, {"date": "2018-11-09", "close": 69.35, "volume": 103377.0}, {"date": "2018-11-12", "close": 67.88, "volume": 87357.0}, {"date": "2018-11-13", "close": 67.96, "volume": 97092.0}, {"date": "2018-11-14", "close": 67.03, "volume": 208424.0}, {"date": "2018-11-15", "close": 68.95, "volume": 170585.0}, {"date": "2018-11-16", "close": 68.78, "volume": 239857.0}, {"date": "2018-11-19", "close": 68.75, "volume": 191618.0}, {"date": "2018-11-20", "close": 68.64, "volume": 302764.0}, {"date": "2018-11-21", "close": 68.77, "volume": 370664.0}, {"date": "2018-11-23", "close": 68.59, "volume": 37602.0}, {"date": "2018-11-26", "close": 70.55, "volume": 116362.0}, {"date": "2018-11-27", "close": 70.96, "volume": 166070.0}, {"date": "2018-11-28", "close": 72.47, "volume": 200055.0}, {"date": "2018-11-29", "close": 71.78, "volume": 112385.0}, {"date": "2018-11-30", "close": 72.56, "volume": 107645.0}, {"date": "2018-12-03", "close": 71.66, "volume": 129745.0}, {"date": "2018-12-04", "close": 68.41, "volume": 232312.0}, {"date": "2018-12-06", "close": 67.2, "volume": 220472.0}, {"date": "2018-12-07", "close": 66.86, "volume": 187889.0}, {"date": "2018-12-10", "close": 65.51, "volume": 170527.0}, {"date": "2018-12-11", "close": 64.7, "volume": 223118.0}, {"date": "2018-12-12", "close": 65.45, "volume": 292616.0}, {"date": "2018-12-13", "close": 63.32, "volume": 237166.0}, {"date": "2018-12-14", "close": 61.81, "volume": 325190.0}, {"date": "2018-12-17", "close": 62.87, "volume": 371496.0}, {"date": "2018-12-18", "close": 60.55, "volume": 361093.0}, {"date": "2018-12-19", "close": 58.84, "volume": 231829.0}, {"date": "2018-12-20", "close": 59.36, "volume": 208406.0}, {"date": "2018-12-21", "close": 58.22, "volume": 443712.0}, {"date": "2018-12-24", "close": 57.12, "volume": 78010.0}, {"date": "2018-12-26", "close": 59.5, "volume": 249399.0}, {"date": "2018-12-27", "close": 58.6, "volume": 289922.0}, {"date": "2018-12-28", "close": 59.56, "volume": 155642.0}, {"date": "2018-12-31", "close": 59.95, "volume": 150569.0}, {"date": "2019-01-02", "close": 60.68, "volume": 119771.0}, {"date": "2019-01-03", "close": 59.95, "volume": 137826.0}, {"date": "2019-01-04", "close": 61.89, "volume": 234359.0}, {"date": "2019-01-07", "close": 61.94, "volume": 135387.0}, {"date": "2019-01-08", "close": 61.89, "volume": 236491.0}, {"date": "2019-01-09", "close": 62.0, "volume": 199233.0}, {"date": "2019-01-10", "close": 61.94, "volume": 140816.0}, {"date": "2019-01-11", "close": 62.3, "volume": 341843.0}, {"date": "2019-01-14", "close": 63.46, "volume": 349317.0}, {"date": "2019-01-15", "close": 64.37, "volume": 280661.0}, {"date": "2019-01-16", "close": 66.62, "volume": 340225.0}, {"date": "2019-01-17", "close": 66.87, "volume": 279275.0}, {"date": "2019-01-18", "close": 67.09, "volume": 198672.0}, {"date": "2019-01-22", "close": 66.19, "volume": 232115.0}, {"date": "2019-01-23", "close": 65.73, "volume": 124253.0}, {"date": "2019-01-24", "close": 65.09, "volume": 154097.0}, {"date": "2019-01-25", "close": 65.41, "volume": 258420.0}, {"date": "2019-01-28", "close": 66.52, "volume": 168868.0}, {"date": "2019-01-29", "close": 66.4, "volume": 247986.0}, {"date": "2019-01-30", "close": 67.57, "volume": 506875.0}, {"date": "2019-01-31", "close": 66.35, "volume": 226562.0}, {"date": "2019-02-01", "close": 66.82, "volume": 174910.0}, {"date": "2019-02-04", "close": 67.28, "volume": 122871.0}, {"date": "2019-02-05", "close": 66.53, "volume": 104152.0}, {"date": "2019-02-06", "close": 66.28, "volume": 265796.0}, {"date": "2019-02-07", "close": 67.1, "volume": 172320.0}, {"date": "2019-02-08", "close": 65.6, "volume": 122983.0}, {"date": "2019-02-11", "close": 66.32, "volume": 204197.0}, {"date": "2019-02-12", "close": 66.89, "volume": 98240.0}, {"date": "2019-02-13", "close": 66.96, "volume": 135283.0}, {"date": "2019-02-14", "close": 65.86, "volume": 159950.0}, {"date": "2019-02-15", "close": 67.46, "volume": 126550.0}, {"date": "2019-02-19", "close": 68.48, "volume": 110396.0}, {"date": "2019-02-20", "close": 70.31, "volume": 178588.0}, {"date": "2019-02-21", "close": 70.63, "volume": 191187.0}, {"date": "2019-02-22", "close": 71.48, "volume": 276788.0}, {"date": "2019-02-25", "close": 71.15, "volume": 259597.0}, {"date": "2019-02-26", "close": 70.7, "volume": 239141.0}, {"date": "2019-02-27", "close": 71.15, "volume": 214790.0}, {"date": "2019-02-28", "close": 71.04, "volume": 143137.0}, {"date": "2019-03-01", "close": 70.9, "volume": 130558.0}, {"date": "2019-03-04", "close": 71.17, "volume": 121239.0}, {"date": "2019-03-05", "close": 70.87, "volume": 98045.0}, {"date": "2019-03-06", "close": 69.74, "volume": 338714.0}, {"date": "2019-03-07", "close": 68.89, "volume": 232060.0}, {"date": "2019-03-08", "close": 69.1, "volume": 147676.0}, {"date": "2019-03-11", "close": 69.66, "volume": 111062.0}, {"date": "2019-03-12", "close": 69.7, "volume": 81402.0}, {"date": "2019-03-13", "close": 70.51, "volume": 161481.0}, {"date": "2019-03-14", "close": 70.45, "volume": 110005.0}, {"date": "2019-03-15", "close": 70.7, "volume": 509797.0}, {"date": "2019-03-18", "close": 71.4, "volume": 121441.0}, {"date": "2019-03-19", "close": 70.01, "volume": 299341.0}, {"date": "2019-03-20", "close": 67.65, "volume": 215755.0}, {"date": "2019-03-21", "close": 67.72, "volume": 215448.0}, {"date": "2019-03-22", "close": 64.53, "volume": 365125.0}, {"date": "2019-03-25", "close": 64.98, "volume": 126264.0}, {"date": "2019-03-26", "close": 67.17, "volume": 135107.0}, {"date": "2019-03-27", "close": 67.79, "volume": 127800.0}, {"date": "2019-03-28", "close": 68.89, "volume": 133174.0}, {"date": "2019-03-29", "close": 68.34, "volume": 184915.0}, {"date": "2019-04-01", "close": 70.33, "volume": 164955.0}, {"date": "2019-04-02", "close": 69.96, "volume": 157290.0}, {"date": "2019-04-03", "close": 70.36, "volume": 114959.0}, {"date": "2019-04-04", "close": 71.32, "volume": 121597.0}, {"date": "2019-04-05", "close": 71.75, "volume": 119296.0}, {"date": "2019-04-08", "close": 71.32, "volume": 90844.0}, {"date": "2019-04-09", "close": 69.47, "volume": 120819.0}, {"date": "2019-04-10", "close": 70.4, "volume": 123454.0}, {"date": "2019-04-11", "close": 71.0, "volume": 122427.0}, {"date": "2019-04-12", "close": 72.63, "volume": 137070.0}, {"date": "2019-04-15", "close": 71.72, "volume": 87723.0}, {"date": "2019-04-16", "close": 73.55, "volume": 109458.0}, {"date": "2019-04-17", "close": 73.83, "volume": 81904.0}, {"date": "2019-04-18", "close": 72.8, "volume": 150444.0}, {"date": "2019-04-22", "close": 71.48, "volume": 140907.0}, {"date": "2019-04-23", "close": 73.36, "volume": 157783.0}, {"date": "2019-04-24", "close": 73.65, "volume": 112824.0}, {"date": "2019-04-25", "close": 73.62, "volume": 147396.0}, {"date": "2019-04-26", "close": 74.55, "volume": 122881.0}, {"date": "2019-04-29", "close": 75.98, "volume": 150130.0}, {"date": "2019-04-30", "close": 75.66, "volume": 213336.0}, {"date": "2019-05-01", "close": 74.7, "volume": 209603.0}, {"date": "2019-05-02", "close": 75.32, "volume": 486873.0}, {"date": "2019-05-03", "close": 76.24, "volume": 146031.0}, {"date": "2019-05-06", "close": 75.94, "volume": 77810.0}, {"date": "2019-05-07", "close": 75.3, "volume": 112694.0}, {"date": "2019-05-08", "close": 74.41, "volume": 102052.0}, {"date": "2019-05-09", "close": 73.72, "volume": 53766.0}, {"date": "2019-05-10", "close": 74.04, "volume": 81501.0}, {"date": "2019-05-13", "close": 70.95, "volume": 160143.0}, {"date": "2019-05-14", "close": 72.78, "volume": 120187.0}, {"date": "2019-05-15", "close": 72.36, "volume": 120992.0}, {"date": "2019-05-16", "close": 73.08, "volume": 102763.0}, {"date": "2019-05-17", "close": 72.53, "volume": 84115.0}, {"date": "2019-05-20", "close": 72.51, "volume": 89024.0}, {"date": "2019-05-21", "close": 72.25, "volume": 127205.0}, {"date": "2019-05-22", "close": 70.54, "volume": 152246.0}, {"date": "2019-05-23", "close": 69.15, "volume": 131034.0}, {"date": "2019-05-24", "close": 70.04, "volume": 70340.0}, {"date": "2019-05-28", "close": 69.58, "volume": 156342.0}, {"date": "2019-05-29", "close": 69.72, "volume": 79828.0}, {"date": "2019-05-30", "close": 67.74, "volume": 84377.0}, {"date": "2019-05-31", "close": 65.89, "volume": 141042.0}, {"date": "2019-06-03", "close": 66.38, "volume": 112165.0}, {"date": "2019-06-04", "close": 69.01, "volume": 65890.0}, {"date": "2019-06-05", "close": 68.6, "volume": 82462.0}, {"date": "2019-06-06", "close": 68.27, "volume": 73512.0}, {"date": "2019-06-07", "close": 68.09, "volume": 104283.0}, {"date": "2019-06-10", "close": 69.27, "volume": 128164.0}, {"date": "2019-06-11", "close": 69.99, "volume": 130737.0}, {"date": "2019-06-12", "close": 70.26, "volume": 125664.0}, {"date": "2019-06-13", "close": 71.12, "volume": 118669.0}, {"date": "2019-06-14", "close": 72.09, "volume": 186131.0}, {"date": "2019-06-17", "close": 72.17, "volume": 248324.0}, {"date": "2019-06-18", "close": 73.3, "volume": 142092.0}, {"date": "2019-06-19", "close": 73.26, "volume": 112257.0}, {"date": "2019-06-20", "close": 73.3, "volume": 182977.0}, {"date": "2019-06-21", "close": 73.03, "volume": 409117.0}, {"date": "2019-06-24", "close": 71.58, "volume": 167868.0}, {"date": "2019-06-25", "close": 72.49, "volume": 146414.0}, {"date": "2019-06-26", "close": 71.76, "volume": 179286.0}, {"date": "2019-06-27", "close": 72.94, "volume": 166005.0}, {"date": "2019-06-28", "close": 73.67, "volume": 305038.0}, {"date": "2019-07-01", "close": 74.46, "volume": 176938.0}, {"date": "2019-07-02", "close": 73.45, "volume": 117388.0}, {"date": "2019-07-03", "close": 74.0, "volume": 96421.0}, {"date": "2019-07-05", "close": 75.21, "volume": 110291.0}, {"date": "2019-07-08", "close": 74.23, "volume": 114534.0}, {"date": "2019-07-09", "close": 75.42, "volume": 183865.0}, {"date": "2019-07-10", "close": 74.67, "volume": 188475.0}, {"date": "2019-07-11", "close": 75.29, "volume": 112038.0}, {"date": "2019-07-12", "close": 76.33, "volume": 140035.0}, {"date": "2019-07-15", "close": 74.84, "volume": 179990.0}, {"date": "2019-07-16", "close": 75.32, "volume": 147950.0}, {"date": "2019-07-17", "close": 74.96, "volume": 129880.0}, {"date": "2019-07-18", "close": 75.68, "volume": 154414.0}, {"date": "2019-07-19", "close": 75.65, "volume": 143401.0}, {"date": "2019-07-22", "close": 75.42, "volume": 82064.0}, {"date": "2019-07-23", "close": 76.27, "volume": 96189.0}, {"date": "2019-07-24", "close": 77.8, "volume": 170339.0}, {"date": "2019-07-25", "close": 76.91, "volume": 267731.0}, {"date": "2019-07-26", "close": 77.85, "volume": 230620.0}, {"date": "2019-07-29", "close": 77.12, "volume": 135003.0}, {"date": "2019-07-30", "close": 78.83, "volume": 211196.0}, {"date": "2019-07-31", "close": 80.07, "volume": 302790.0}, {"date": "2019-08-01", "close": 76.92, "volume": 231712.0}, {"date": "2019-08-02", "close": 76.09, "volume": 176685.0}, {"date": "2019-08-05", "close": 74.35, "volume": 170337.0}, {"date": "2019-08-06", "close": 75.72, "volume": 159783.0}, {"date": "2019-08-07", "close": 75.05, "volume": 299541.0}, {"date": "2019-08-08", "close": 76.18, "volume": 140217.0}, {"date": "2019-08-09", "close": 76.14, "volume": 69807.0}, {"date": "2019-08-12", "close": 74.74, "volume": 63393.0}, {"date": "2019-08-13", "close": 75.89, "volume": 77912.0}, {"date": "2019-08-14", "close": 73.22, "volume": 117072.0}, {"date": "2019-08-15", "close": 72.8, "volume": 103650.0}, {"date": "2019-08-16", "close": 74.14, "volume": 134233.0}, {"date": "2019-08-19", "close": 75.75, "volume": 172931.0}, {"date": "2019-08-20", "close": 74.64, "volume": 100685.0}, {"date": "2019-08-21", "close": 76.0, "volume": 139287.0}, {"date": "2019-08-22", "close": 75.78, "volume": 147631.0}, {"date": "2019-08-23", "close": 73.45, "volume": 172189.0}, {"date": "2019-08-26", "close": 74.68, "volume": 140210.0}, {"date": "2019-08-27", "close": 72.51, "volume": 156658.0}, {"date": "2019-08-28", "close": 73.32, "volume": 85539.0}, {"date": "2019-08-29", "close": 74.21, "volume": 101729.0}, {"date": "2019-08-30", "close": 73.58, "volume": 105185.0}, {"date": "2019-09-03", "close": 72.1, "volume": 168442.0}, {"date": "2019-09-04", "close": 72.06, "volume": 102851.0}, {"date": "2019-09-05", "close": 73.74, "volume": 107324.0}, {"date": "2019-09-06", "close": 72.77, "volume": 94326.0}, {"date": "2019-09-09", "close": 74.73, "volume": 161459.0}, {"date": "2019-09-10", "close": 75.14, "volume": 149805.0}, {"date": "2019-09-11", "close": 76.44, "volume": 211937.0}, {"date": "2019-09-12", "close": 77.55, "volume": 143908.0}, {"date": "2019-09-13", "close": 77.77, "volume": 142855.0}, {"date": "2019-09-16", "close": 77.31, "volume": 92987.0}, {"date": "2019-09-17", "close": 77.29, "volume": 99999.0}, {"date": "2019-09-18", "close": 77.04, "volume": 132418.0}, {"date": "2019-09-19", "close": 76.71, "volume": 121829.0}, {"date": "2019-09-20", "close": 76.05, "volume": 484967.0}, {"date": "2019-09-23", "close": 75.94, "volume": 223912.0}, {"date": "2019-09-24", "close": 75.07, "volume": 166862.0}, {"date": "2019-09-25", "close": 75.93, "volume": 167851.0}, {"date": "2019-09-26", "close": 74.46, "volume": 103033.0}, {"date": "2019-09-27", "close": 75.03, "volume": 219212.0}, {"date": "2019-09-30", "close": 75.3, "volume": 166374.0}, {"date": "2019-10-01", "close": 74.67, "volume": 219567.0}, {"date": "2019-10-02", "close": 74.51, "volume": 200929.0}, {"date": "2019-10-03", "close": 74.89, "volume": 129089.0}, {"date": "2019-10-04", "close": 75.56, "volume": 170924.0}, {"date": "2019-10-07", "close": 75.59, "volume": 154384.0}, {"date": "2019-10-08", "close": 74.2, "volume": 113051.0}, {"date": "2019-10-09", "close": 74.38, "volume": 95483.0}, {"date": "2019-10-10", "close": 74.8, "volume": 98225.0}, {"date": "2019-10-11", "close": 76.09, "volume": 106066.0}, {"date": "2019-10-14", "close": 75.91, "volume": 54871.0}, {"date": "2019-10-15", "close": 76.52, "volume": 160956.0}, {"date": "2019-10-16", "close": 76.07, "volume": 136130.0}, {"date": "2019-10-17", "close": 76.5, "volume": 116461.0}, {"date": "2019-10-18", "close": 77.51, "volume": 156476.0}, {"date": "2019-10-21", "close": 78.17, "volume": 101405.0}, {"date": "2019-10-22", "close": 78.23, "volume": 101840.0}, {"date": "2019-10-23", "close": 77.93, "volume": 120732.0}, {"date": "2019-10-24", "close": 77.29, "volume": 81968.0}, {"date": "2019-10-25", "close": 77.96, "volume": 106856.0}, {"date": "2019-10-28", "close": 78.95, "volume": 136985.0}, {"date": "2019-10-29", "close": 80.18, "volume": 214636.0}, {"date": "2019-10-30", "close": 79.9, "volume": 142041.0}, {"date": "2019-10-31", "close": 78.86, "volume": 141549.0}, {"date": "2019-11-01", "close": 80.5, "volume": 118878.0}, {"date": "2019-11-04", "close": 81.77, "volume": 126974.0}, {"date": "2019-11-05", "close": 82.22, "volume": 150433.0}, {"date": "2019-11-06", "close": 82.43, "volume": 131414.0}, {"date": "2019-11-07", "close": 81.75, "volume": 264744.0}, {"date": "2019-11-08", "close": 81.16, "volume": 144812.0}, {"date": "2019-11-11", "close": 81.08, "volume": 88350.0}, {"date": "2019-11-12", "close": 81.78, "volume": 118217.0}, {"date": "2019-11-13", "close": 81.24, "volume": 126962.0}, {"date": "2019-11-14", "close": 80.93, "volume": 77483.0}, {"date": "2019-11-15", "close": 80.89, "volume": 94770.0}, {"date": "2019-11-18", "close": 80.71, "volume": 67568.0}, {"date": "2019-11-19", "close": 81.46, "volume": 113830.0}, {"date": "2019-11-20", "close": 81.25, "volume": 153376.0}, {"date": "2019-11-21", "close": 81.86, "volume": 152465.0}, {"date": "2019-11-22", "close": 82.05, "volume": 102529.0}, {"date": "2019-11-25", "close": 82.635, "volume": 107081.0}, {"date": "2019-11-26", "close": 82.54, "volume": 114739.0}, {"date": "2019-11-27", "close": 83.16, "volume": 110003.0}, {"date": "2019-11-29", "close": 83.28, "volume": 93621.0}, {"date": "2019-12-02", "close": 83.32, "volume": 195329.0}, {"date": "2019-12-03", "close": 82.49, "volume": 136630.0}, {"date": "2019-12-04", "close": 83.73, "volume": 188639.0}, {"date": "2019-12-05", "close": 83.82, "volume": 106787.0}, {"date": "2019-12-06", "close": 84.2, "volume": 138837.0}, {"date": "2019-12-09", "close": 83.9, "volume": 118849.0}, {"date": "2019-12-10", "close": 84.16, "volume": 78973.0}, {"date": "2019-12-11", "close": 83.78, "volume": 87901.0}, {"date": "2019-12-12", "close": 85.32, "volume": 140098.0}, {"date": "2019-12-13", "close": 85.0, "volume": 96277.0}, {"date": "2019-12-16", "close": 86.01, "volume": 171584.0}, {"date": "2019-12-17", "close": 87.22, "volume": 189626.0}, {"date": "2019-12-18", "close": 86.92, "volume": 187111.0}, {"date": "2019-12-19", "close": 87.2, "volume": 146452.0}, {"date": "2019-12-20", "close": 87.05, "volume": 426353.0}, {"date": "2019-12-23", "close": 86.4, "volume": 113861.0}, {"date": "2019-12-24", "close": 86.71, "volume": 47651.0}, {"date": "2019-12-26", "close": 86.61, "volume": 63258.0}, {"date": "2019-12-27", "close": 86.79, "volume": 134821.0}, {"date": "2019-12-30", "close": 86.79, "volume": 110430.0}, {"date": "2019-12-31", "close": 86.75, "volume": 137608.0}, {"date": "2020-01-02", "close": 86.88, "volume": 216912.0}, {"date": "2020-01-03", "close": 87.09, "volume": 165540.0}, {"date": "2020-01-06", "close": 86.83, "volume": 166904.0}, {"date": "2020-01-07", "close": 85.49, "volume": 146301.0}, {"date": "2020-01-08", "close": 85.87, "volume": 114494.0}, {"date": "2020-01-09", "close": 86.12, "volume": 84789.0}, {"date": "2020-01-10", "close": 85.73, "volume": 155808.0}, {"date": "2020-01-13", "close": 86.44, "volume": 101378.0}, {"date": "2020-01-14", "close": 86.39, "volume": 107877.0}, {"date": "2020-01-15", "close": 86.05, "volume": 161630.0}, {"date": "2020-01-16", "close": 87.08, "volume": 110586.0}, {"date": "2020-01-17", "close": 86.83, "volume": 88919.0}, {"date": "2020-01-21", "close": 85.89, "volume": 105909.0}, {"date": "2020-01-22", "close": 85.64, "volume": 79739.0}, {"date": "2020-01-23", "close": 86.18, "volume": 103719.0}, {"date": "2020-01-24", "close": 85.52, "volume": 113405.0}, {"date": "2020-01-27", "close": 79.69, "volume": 833026.0}, {"date": "2020-01-28", "close": 77.5, "volume": 736411.0}, {"date": "2020-01-29", "close": 76.43, "volume": 431170.0}, {"date": "2020-01-30", "close": 78.09, "volume": 545705.0}, {"date": "2020-01-31", "close": 75.61, "volume": 406042.0}, {"date": "2020-02-03", "close": 77.54, "volume": 523278.0}, {"date": "2020-02-04", "close": 79.6, "volume": 385006.0}, {"date": "2020-02-05", "close": 81.32, "volume": 269439.0}, {"date": "2020-02-06", "close": 80.31, "volume": 306227.0}, {"date": "2020-02-07", "close": 78.4, "volume": 243508.0}, {"date": "2020-02-10", "close": 78.32, "volume": 196974.0}, {"date": "2020-02-11", "close": 79.18, "volume": 253123.0}, {"date": "2020-02-12", "close": 78.77, "volume": 135924.0}, {"date": "2020-02-13", "close": 78.82, "volume": 212805.0}, {"date": "2020-02-14", "close": 78.49, "volume": 119444.0}, {"date": "2020-02-18", "close": 78.06, "volume": 178401.0}, {"date": "2020-02-19", "close": 77.67, "volume": 238061.0}, {"date": "2020-02-20", "close": 78.16, "volume": 194244.0}, {"date": "2020-02-21", "close": 77.82, "volume": 235622.0}, {"date": "2020-02-24", "close": 77.0, "volume": 315072.0}, {"date": "2020-02-25", "close": 75.15, "volume": 426320.0}, {"date": "2020-02-26", "close": 73.94, "volume": 231255.0}, {"date": "2020-02-27", "close": 70.34, "volume": 201242.0}, {"date": "2020-02-28", "close": 68.12, "volume": 340627.0}, {"date": "2020-03-02", "close": 70.89, "volume": 241733.0}, {"date": "2020-03-03", "close": 69.15, "volume": 227262.0}, {"date": "2020-03-04", "close": 71.19, "volume": 251499.0}, {"date": "2020-03-05", "close": 68.93, "volume": 260075.0}, {"date": "2020-03-06", "close": 67.97, "volume": 254746.0}, {"date": "2020-03-09", "close": 59.17, "volume": 371965.0}, {"date": "2020-03-10", "close": 60.99, "volume": 596159.0}, {"date": "2020-03-11", "close": 57.15, "volume": 228862.0}, {"date": "2020-03-12", "close": 53.68, "volume": 563734.0}, {"date": "2020-03-13", "close": 59.53, "volume": 594535.0}, {"date": "2020-03-16", "close": 54.92, "volume": 433927.0}, {"date": "2020-03-17", "close": 58.71, "volume": 578467.0}, {"date": "2020-03-18", "close": 60.53, "volume": 535957.0}, {"date": "2020-03-19", "close": 66.85, "volume": 666639.0}, {"date": "2020-03-20", "close": 59.35, "volume": 568431.0}, {"date": "2020-03-23", "close": 54.46, "volume": 362882.0}, {"date": "2020-03-24", "close": 57.56, "volume": 316196.0}, {"date": "2020-03-25", "close": 56.55, "volume": 349047.0}, {"date": "2020-03-26", "close": 61.76, "volume": 279198.0}, {"date": "2020-03-27", "close": 59.67, "volume": 258810.0}, {"date": "2020-03-30", "close": 59.91, "volume": 351375.0}, {"date": "2020-03-31", "close": 58.73, "volume": 258091.0}, {"date": "2020-04-01", "close": 55.71, "volume": 431000.0}, {"date": "2020-04-02", "close": 54.58, "volume": 255226.0}, {"date": "2020-04-03", "close": 50.77, "volume": 319199.0}, {"date": "2020-04-06", "close": 55.48, "volume": 246689.0}, {"date": "2020-04-07", "close": 53.71, "volume": 276691.0}, {"date": "2020-04-08", "close": 54.2, "volume": 316746.0}, {"date": "2020-04-09", "close": 61.5, "volume": 418118.0}, {"date": "2020-04-13", "close": 57.29, "volume": 226577.0}, {"date": "2020-04-14", "close": 56.27, "volume": 182818.0}, {"date": "2020-04-15", "close": 52.01, "volume": 242435.0}, {"date": "2020-04-16", "close": 49.31, "volume": 303498.0}, {"date": "2020-04-17", "close": 54.29, "volume": 436779.0}, {"date": "2020-04-20", "close": 54.23, "volume": 359217.0}, {"date": "2020-04-21", "close": 52.18, "volume": 229444.0}, {"date": "2020-04-22", "close": 51.11, "volume": 209471.0}, {"date": "2020-04-23", "close": 49.23, "volume": 389163.0}, {"date": "2020-04-24", "close": 53.06, "volume": 407972.0}, {"date": "2020-04-27", "close": 54.95, "volume": 300404.0}, {"date": "2020-04-28", "close": 56.78, "volume": 281964.0}, {"date": "2020-04-29", "close": 60.27, "volume": 351210.0}, {"date": "2020-04-30", "close": 57.84, "volume": 324328.0}, {"date": "2020-05-01", "close": 52.95, "volume": 370851.0}, {"date": "2020-05-04", "close": 54.95, "volume": 367761.0}, {"date": "2020-05-05", "close": 52.54, "volume": 217064.0}, {"date": "2020-05-06", "close": 49.99, "volume": 196524.0}, {"date": "2020-05-07", "close": 50.82, "volume": 239246.0}, {"date": "2020-05-08", "close": 52.59, "volume": 258204.0}, {"date": "2020-05-11", "close": 48.71, "volume": 258503.0}, {"date": "2020-05-12", "close": 46.25, "volume": 292189.0}, {"date": "2020-05-13", "close": 42.9, "volume": 350300.0}, {"date": "2020-05-14", "close": 43.69, "volume": 373543.0}, {"date": "2020-05-15", "close": 43.36, "volume": 211158.0}, {"date": "2020-05-18", "close": 47.23, "volume": 348316.0}, {"date": "2020-05-19", "close": 45.08, "volume": 256485.0}, {"date": "2020-05-20", "close": 47.62, "volume": 294222.0}, {"date": "2020-05-21", "close": 46.94, "volume": 219403.0}, {"date": "2020-05-22", "close": 46.65, "volume": 145795.0}, {"date": "2020-05-26", "close": 52.3, "volume": 449575.0}, {"date": "2020-05-27", "close": 56.31, "volume": 350154.0}, {"date": "2020-05-28", "close": 53.52, "volume": 288458.0}, {"date": "2020-05-29", "close": 52.57, "volume": 252407.0}, {"date": "2020-06-01", "close": 53.02, "volume": 221109.0}, {"date": "2020-06-02", "close": 52.05, "volume": 163197.0}, {"date": "2020-06-03", "close": 56.34, "volume": 345520.0}, {"date": "2020-06-04", "close": 57.7, "volume": 335038.0}, {"date": "2020-06-05", "close": 60.27, "volume": 1457214.0}, {"date": "2020-06-08", "close": 63.93, "volume": 473491.0}, {"date": "2020-06-09", "close": 61.48, "volume": 656407.0}, {"date": "2020-06-10", "close": 58.19, "volume": 570929.0}, {"date": "2020-06-11", "close": 52.13, "volume": 707992.0}, {"date": "2020-06-12", "close": 53.11, "volume": 508001.0}, {"date": "2020-06-15", "close": 51.41, "volume": 371503.0}, {"date": "2020-06-16", "close": 53.2, "volume": 419145.0}, {"date": "2020-06-17", "close": 51.51, "volume": 313105.0}, {"date": "2020-06-18", "close": 52.105, "volume": 302510.0}, {"date": "2020-06-19", "close": 50.65, "volume": 1075151.0}, {"date": "2020-06-22", "close": 49.83, "volume": 419388.0}, {"date": "2020-06-23", "close": 48.93, "volume": 352179.0}, {"date": "2020-06-24", "close": 45.94, "volume": 458240.0}, {"date": "2020-06-25", "close": 47.28, "volume": 404049.0}, {"date": "2020-06-26", "close": 44.4, "volume": 689055.0}, {"date": "2020-06-29", "close": 47.02, "volume": 347527.0}, {"date": "2020-06-30", "close": 47.66, "volume": 404547.0}, {"date": "2020-07-01", "close": 46.53, "volume": 374964.0}, {"date": "2020-07-02", "close": 46.85, "volume": 351941.0}, {"date": "2020-07-06", "close": 47.16, "volume": 246951.0}, {"date": "2020-07-07", "close": 45.69, "volume": 474013.0}, {"date": "2020-07-08", "close": 44.58, "volume": 547092.0}, {"date": "2020-07-09", "close": 43.76, "volume": 443542.0}, {"date": "2020-07-10", "close": 46.0, "volume": 377440.0}, {"date": "2020-07-13", "close": 46.8, "volume": 303579.0}, {"date": "2020-07-14", "close": 45.31, "volume": 231966.0}, {"date": "2020-07-15", "close": 48.58, "volume": 411053.0}, {"date": "2020-07-16", "close": 48.21, "volume": 254361.0}, {"date": "2020-07-17", "close": 46.91, "volume": 184350.0}, {"date": "2020-07-20", "close": 45.99, "volume": 202850.0}, {"date": "2020-07-21", "close": 48.61, "volume": 218656.0}, {"date": "2020-07-22", "close": 47.34, "volume": 275872.0}, {"date": "2020-07-23", "close": 49.28, "volume": 298826.0}, {"date": "2020-07-24", "close": 49.2, "volume": 416813.0}, {"date": "2020-07-27", "close": 46.89, "volume": 224758.0}, {"date": "2020-07-28", "close": 46.67, "volume": 270474.0}, {"date": "2020-07-29", "close": 48.91, "volume": 360898.0}, {"date": "2020-07-30", "close": 47.72, "volume": 342114.0}, {"date": "2020-07-31", "close": 47.66, "volume": 513643.0}, {"date": "2020-08-03", "close": 48.15, "volume": 425686.0}, {"date": "2020-08-04", "close": 49.55, "volume": 413116.0}, {"date": "2020-08-05", "close": 51.92, "volume": 365383.0}, {"date": "2020-08-06", "close": 51.7, "volume": 296643.0}, {"date": "2020-08-07", "close": 55.29, "volume": 489706.0}, {"date": "2020-08-10", "close": 57.88, "volume": 612311.0}, {"date": "2020-08-11", "close": 60.81, "volume": 912426.0}, {"date": "2020-08-12", "close": 60.62, "volume": 713426.0}, {"date": "2020-08-13", "close": 60.03, "volume": 423032.0}, {"date": "2020-08-14", "close": 60.69, "volume": 275357.0}, {"date": "2020-08-17", "close": 59.88, "volume": 321125.0}, {"date": "2020-08-18", "close": 57.72, "volume": 301270.0}, {"date": "2020-08-19", "close": 58.0, "volume": 305034.0}, {"date": "2020-08-20", "close": 57.16, "volume": 260767.0}, {"date": "2020-08-21", "close": 57.14, "volume": 365660.0}, {"date": "2020-08-24", "close": 58.99, "volume": 335485.0}, {"date": "2020-08-25", "close": 59.33, "volume": 414517.0}, {"date": "2020-08-26", "close": 57.22, "volume": 426036.0}, {"date": "2020-08-27", "close": 57.41, "volume": 325797.0}, {"date": "2020-08-28", "close": 57.13, "volume": 201143.0}, {"date": "2020-08-31", "close": 55.68, "volume": 271830.0}, {"date": "2020-09-01", "close": 56.15, "volume": 268160.0}, {"date": "2020-09-02", "close": 56.31, "volume": 193454.0}, {"date": "2020-09-03", "close": 56.66, "volume": 215888.0}, {"date": "2020-09-04", "close": 58.12, "volume": 296115.0}, {"date": "2020-09-08", "close": 54.45, "volume": 294520.0}, {"date": "2020-09-09", "close": 52.98, "volume": 474584.0}, {"date": "2020-09-10", "close": 51.93, "volume": 257411.0}, {"date": "2020-09-11", "close": 52.22, "volume": 309688.0}, {"date": "2020-09-14", "close": 53.76, "volume": 265745.0}, {"date": "2020-09-15", "close": 53.27, "volume": 262808.0}, {"date": "2020-09-16", "close": 53.76, "volume": 406786.0}, {"date": "2020-09-17", "close": 52.71, "volume": 324683.0}, {"date": "2020-09-18", "close": 51.35, "volume": 905306.0}, {"date": "2020-09-21", "close": 47.97, "volume": 378996.0}, {"date": "2020-09-22", "close": 46.84, "volume": 270155.0}, {"date": "2020-09-23", "close": 45.74, "volume": 358708.0}, {"date": "2020-09-24", "close": 45.52, "volume": 347734.0}, {"date": "2020-09-25", "close": 46.75, "volume": 379183.0}, {"date": "2020-09-28", "close": 48.03, "volume": 271963.0}, {"date": "2020-09-29", "close": 47.51, "volume": 182051.0}, {"date": "2020-09-30", "close": 48.15, "volume": 316744.0}, {"date": "2020-10-01", "close": 48.15, "volume": 335668.0}, {"date": "2020-10-02", "close": 49.28, "volume": 192453.0}, {"date": "2020-10-05", "close": 51.37, "volume": 271901.0}, {"date": "2020-10-06", "close": 52.99, "volume": 554875.0}, {"date": "2020-10-07", "close": 55.42, "volume": 341379.0}, {"date": "2020-10-08", "close": 55.39, "volume": 258426.0}, {"date": "2020-10-09", "close": 54.58, "volume": 319230.0}, {"date": "2020-10-12", "close": 56.41, "volume": 238250.0}, {"date": "2020-10-13", "close": 54.01, "volume": 243513.0}, {"date": "2020-10-14", "close": 52.73, "volume": 178068.0}, {"date": "2020-10-15", "close": 54.8, "volume": 152263.0}, {"date": "2020-10-16", "close": 53.49, "volume": 282120.0}, {"date": "2020-10-19", "close": 53.91, "volume": 203091.0}, {"date": "2020-10-20", "close": 57.015, "volume": 422354.0}, {"date": "2020-10-21", "close": 59.08, "volume": 499229.0}, {"date": "2020-10-22", "close": 62.9, "volume": 721489.0}, {"date": "2020-10-23", "close": 62.31, "volume": 570383.0}, {"date": "2020-10-26", "close": 61.0, "volume": 406109.0}, {"date": "2020-10-27", "close": 59.28, "volume": 304512.0}, {"date": "2020-10-28", "close": 57.87, "volume": 453600.0}, {"date": "2020-10-29", "close": 59.58, "volume": 368953.0}, {"date": "2020-10-30", "close": 61.4, "volume": 533342.0}, {"date": "2020-11-02", "close": 61.3, "volume": 369324.0}, {"date": "2020-11-03", "close": 64.56, "volume": 599632.0}, {"date": "2020-11-04", "close": 59.63, "volume": 497600.0}, {"date": "2020-11-05", "close": 62.02, "volume": 306717.0}, {"date": "2020-11-06", "close": 60.66, "volume": 195165.0}, {"date": "2020-11-09", "close": 71.96, "volume": 1024053.0}, {"date": "2020-11-10", "close": 74.08, "volume": 645019.0}, {"date": "2020-11-11", "close": 69.37, "volume": 395422.0}, {"date": "2020-11-12", "close": 67.29, "volume": 277222.0}, {"date": "2020-11-13", "close": 69.09, "volume": 257997.0}, {"date": "2020-11-16", "close": 71.25, "volume": 571751.0}, {"date": "2020-11-17", "close": 71.11, "volume": 312522.0}, {"date": "2020-11-18", "close": 69.17, "volume": 271029.0}, {"date": "2020-11-19", "close": 68.84, "volume": 254602.0}, {"date": "2020-11-20", "close": 68.26, "volume": 297706.0}, {"date": "2020-11-23", "close": 69.52, "volume": 385052.0}, {"date": "2020-11-24", "close": 73.55, "volume": 472312.0}, {"date": "2020-11-25", "close": 71.21, "volume": 201807.0}, {"date": "2020-11-27", "close": 70.47, "volume": 148118.0}, {"date": "2020-11-30", "close": 66.47, "volume": 328348.0}, {"date": "2020-12-01", "close": 68.97, "volume": 333423.0}, {"date": "2020-12-02", "close": 70.3, "volume": 286575.0}, {"date": "2020-12-03", "close": 70.34, "volume": 300471.0}, {"date": "2020-12-04", "close": 72.43, "volume": 329140.0}, {"date": "2020-12-07", "close": 74.51, "volume": 458299.0}, {"date": "2020-12-08", "close": 75.525, "volume": 533332.0}, {"date": "2020-12-09", "close": 75.63, "volume": 432675.0}, {"date": "2020-12-10", "close": 74.81, "volume": 330815.0}, {"date": "2020-12-11", "close": 74.46, "volume": 297766.0}, {"date": "2020-12-14", "close": 73.66, "volume": 251774.0}, {"date": "2020-12-15", "close": 74.51, "volume": 239046.0}, {"date": "2020-12-16", "close": 74.21, "volume": 223352.0}, {"date": "2020-12-17", "close": 74.94, "volume": 217221.0}, {"date": "2020-12-18", "close": 74.08, "volume": 693296.0}, {"date": "2020-12-21", "close": 72.92, "volume": 310279.0}, {"date": "2020-12-22", "close": 72.0, "volume": 216414.0}, {"date": "2020-12-23", "close": 74.57, "volume": 157212.0}, {"date": "2020-12-24", "close": 74.03, "volume": 65015.0}, {"date": "2020-12-28", "close": 73.93, "volume": 253383.0}, {"date": "2020-12-29", "close": 71.47, "volume": 233479.0}, {"date": "2020-12-30", "close": 72.24, "volume": 182311.0}, {"date": "2020-12-31", "close": 72.3, "volume": 176394.0}, {"date": "2021-01-04", "close": 71.69, "volume": 300383.0}, {"date": "2021-01-05", "close": 73.47, "volume": 294511.0}, {"date": "2021-01-06", "close": 80.43, "volume": 690290.0}, {"date": "2021-01-07", "close": 81.62, "volume": 443933.0}, {"date": "2021-01-08", "close": 78.92, "volume": 299409.0}, {"date": "2021-01-11", "close": 80.41, "volume": 153812.0}, {"date": "2021-01-12", "close": 80.53, "volume": 222681.0}, {"date": "2021-01-13", "close": 79.71, "volume": 233351.0}, {"date": "2021-01-14", "close": 81.02, "volume": 224910.0}, {"date": "2021-01-15", "close": 80.09, "volume": 185535.0}, {"date": "2021-01-19", "close": 80.48, "volume": 230105.0}, {"date": "2021-01-20", "close": 79.34, "volume": 238717.0}, {"date": "2021-01-21", "close": 77.53, "volume": 227696.0}, {"date": "2021-01-22", "close": 79.58, "volume": 264261.0}, {"date": "2021-01-25", "close": 78.39, "volume": 203079.0}, {"date": "2021-01-26", "close": 77.65, "volume": 212321.0}, {"date": "2021-01-27", "close": 77.0, "volume": 600665.0}, {"date": "2021-01-28", "close": 73.25, "volume": 437667.0}, {"date": "2021-01-29", "close": 69.74, "volume": 442687.0}, {"date": "2021-02-01", "close": 70.65, "volume": 367188.0}, {"date": "2021-02-02", "close": 72.0, "volume": 301279.0}, {"date": "2021-02-03", "close": 72.63, "volume": 268815.0}, {"date": "2021-02-04", "close": 75.39, "volume": 202035.0}, {"date": "2021-02-05", "close": 76.13, "volume": 342460.0}, {"date": "2021-02-08", "close": 78.1, "volume": 284957.0}, {"date": "2021-02-09", "close": 80.46, "volume": 289420.0}, {"date": "2021-02-10", "close": 79.9, "volume": 390635.0}, {"date": "2021-02-11", "close": 78.57, "volume": 313478.0}, {"date": "2021-02-12", "close": 78.52, "volume": 198344.0}, {"date": "2021-02-16", "close": 80.39, "volume": 273044.0}, {"date": "2021-02-17", "close": 80.49, "volume": 343079.0}, {"date": "2021-02-18", "close": 79.99, "volume": 293358.0}, {"date": "2021-02-19", "close": 81.92, "volume": 263978.0}, {"date": "2021-02-22", "close": 83.31, "volume": 328953.0}, {"date": "2021-02-23", "close": 83.07, "volume": 344798.0}, {"date": "2021-02-24", "close": 84.26, "volume": 532551.0}, {"date": "2021-02-25", "close": 81.14, "volume": 258640.0}, {"date": "2021-02-26", "close": 78.86, "volume": 311107.0}, {"date": "2021-03-01", "close": 81.19, "volume": 465732.0}, {"date": "2021-03-02", "close": 79.74, "volume": 269872.0}, {"date": "2021-03-03", "close": 82.05, "volume": 371297.0}, {"date": "2021-03-04", "close": 81.13, "volume": 396154.0}, {"date": "2021-03-05", "close": 84.03, "volume": 339464.0}, {"date": "2021-03-08", "close": 87.26, "volume": 549395.0}, {"date": "2021-03-09", "close": 87.08, "volume": 505773.0}, {"date": "2021-03-10", "close": 87.91, "volume": 381127.0}, {"date": "2021-03-11", "close": 90.17, "volume": 409921.0}, {"date": "2021-03-12", "close": 91.7, "volume": 425641.0}, {"date": "2021-03-15", "close": 88.57, "volume": 300587.0}, {"date": "2021-03-16", "close": 87.6, "volume": 308188.0}, {"date": "2021-03-17", "close": 88.41, "volume": 257096.0}, {"date": "2021-03-18", "close": 87.94, "volume": 211801.0}, {"date": "2021-03-19", "close": 87.05, "volume": 1019810.0}, {"date": "2021-03-22", "close": 82.76, "volume": 347605.0}, {"date": "2021-03-23", "close": 79.06, "volume": 362781.0}, {"date": "2021-03-24", "close": 78.16, "volume": 370595.0}, {"date": "2021-03-25", "close": 79.26, "volume": 381868.0}, {"date": "2021-03-26", "close": 81.03, "volume": 390220.0}, {"date": "2021-03-29", "close": 77.56, "volume": 303762.0}, {"date": "2021-03-30", "close": 78.93, "volume": 333863.0}, {"date": "2021-03-31", "close": 78.51, "volume": 362148.0}, {"date": "2021-04-01", "close": 79.63, "volume": 232826.0}, {"date": "2021-04-05", "close": 78.48, "volume": 276111.0}, {"date": "2021-04-06", "close": 78.01, "volume": 311871.0}, {"date": "2021-04-07", "close": 77.82, "volume": 267003.0}, {"date": "2021-04-08", "close": 78.67, "volume": 290448.0}, {"date": "2021-04-09", "close": 79.86, "volume": 210347.0}, {"date": "2021-04-12", "close": 82.25, "volume": 430011.0}, {"date": "2021-04-13", "close": 79.91, "volume": 445501.0}, {"date": "2021-04-14", "close": 79.79, "volume": 478581.0}, {"date": "2021-04-15", "close": 79.29, "volume": 409818.0}, {"date": "2021-04-16", "close": 82.17, "volume": 296956.0}, {"date": "2021-04-19", "close": 81.86, "volume": 329763.0}, {"date": "2021-04-20", "close": 79.59, "volume": 442196.0}, {"date": "2021-04-21", "close": 81.46, "volume": 236657.0}, {"date": "2021-04-22", "close": 79.85, "volume": 169215.0}, {"date": "2021-04-23", "close": 83.16, "volume": 391176.0}, {"date": "2021-04-26", "close": 83.27, "volume": 360493.0}, {"date": "2021-04-27", "close": 83.96, "volume": 392724.0}, {"date": "2021-04-28", "close": 84.59, "volume": 365390.0}, {"date": "2021-04-29", "close": 84.54, "volume": 354848.0}, {"date": "2021-04-30", "close": 84.32, "volume": 475635.0}, {"date": "2021-05-03", "close": 84.83, "volume": 326180.0}, {"date": "2021-05-04", "close": 86.32, "volume": 369521.0}, {"date": "2021-05-05", "close": 87.04, "volume": 396695.0}, {"date": "2021-05-06", "close": 88.86, "volume": 244490.0}, {"date": "2021-05-07", "close": 89.64, "volume": 250879.0}, {"date": "2021-05-10", "close": 89.19, "volume": 325765.0}, {"date": "2021-05-11", "close": 86.9, "volume": 249335.0}, {"date": "2021-05-12", "close": 86.24, "volume": 329930.0}, {"date": "2021-05-13", "close": 89.09, "volume": 229449.0}, {"date": "2021-05-14", "close": 90.34, "volume": 202337.0}, {"date": "2021-05-17", "close": 89.66, "volume": 233877.0}, {"date": "2021-05-18", "close": 87.82, "volume": 221936.0}, {"date": "2021-05-19", "close": 88.67, "volume": 320413.0}, {"date": "2021-05-20", "close": 89.15, "volume": 268676.0}, {"date": "2021-05-21", "close": 90.95, "volume": 217837.0}, {"date": "2021-05-24", "close": 89.94, "volume": 305433.0}, {"date": "2021-05-25", "close": 85.67, "volume": 322174.0}, {"date": "2021-05-26", "close": 87.18, "volume": 313594.0}, {"date": "2021-05-27", "close": 88.33, "volume": 322543.0}, {"date": "2021-05-28", "close": 88.81, "volume": 184053.0}, {"date": "2021-06-01", "close": 89.92, "volume": 214716.0}, {"date": "2021-06-02", "close": 89.07, "volume": 211282.0}, {"date": "2021-06-03", "close": 89.76, "volume": 188743.0}, {"date": "2021-06-04", "close": 89.75, "volume": 210835.0}, {"date": "2021-06-07", "close": 90.3, "volume": 229938.0}, {"date": "2021-06-08", "close": 89.95, "volume": 296830.0}, {"date": "2021-06-09", "close": 86.85, "volume": 229648.0}, {"date": "2021-06-10", "close": 85.45, "volume": 226616.0}, {"date": "2021-06-11", "close": 86.24, "volume": 224376.0}, {"date": "2021-06-14", "close": 85.56, "volume": 391378.0}, {"date": "2021-06-15", "close": 86.97, "volume": 345950.0}, {"date": "2021-06-16", "close": 88.56, "volume": 223522.0}, {"date": "2021-06-17", "close": 84.98, "volume": 442129.0}, {"date": "2021-06-18", "close": 80.99, "volume": 991325.0}, {"date": "2021-06-21", "close": 83.97, "volume": 491425.0}, {"date": "2021-06-22", "close": 84.32, "volume": 406653.0}, {"date": "2021-06-23", "close": 83.36, "volume": 394075.0}, {"date": "2021-06-24", "close": 84.96, "volume": 272056.0}, {"date": "2021-06-25", "close": 84.35, "volume": 757566.0}, {"date": "2021-06-28", "close": 83.26, "volume": 295526.0}, {"date": "2021-06-29", "close": 82.04, "volume": 182660.0}, {"date": "2021-06-30", "close": 81.76, "volume": 272843.0}, {"date": "2021-07-01", "close": 82.07, "volume": 217557.0}, {"date": "2021-07-02", "close": 80.72, "volume": 158953.0}, {"date": "2021-07-06", "close": 78.07, "volume": 407312.0}, {"date": "2021-07-07", "close": 77.87, "volume": 393791.0}, {"date": "2021-07-08", "close": 77.21, "volume": 337771.0}, {"date": "2021-07-09", "close": 79.57, "volume": 617657.0}, {"date": "2021-07-12", "close": 79.25, "volume": 240965.0}, {"date": "2021-07-13", "close": 77.36, "volume": 225383.0}, {"date": "2021-07-14", "close": 76.84, "volume": 480027.0}, {"date": "2021-07-15", "close": 78.87, "volume": 382513.0}, {"date": "2021-07-16", "close": 76.4, "volume": 234122.0}, {"date": "2021-07-19", "close": 73.48, "volume": 314997.0}, {"date": "2021-07-20", "close": 74.61, "volume": 357867.0}, {"date": "2021-07-21", "close": 76.48, "volume": 309168.0}, {"date": "2021-07-22", "close": 73.42, "volume": 221639.0}, {"date": "2021-07-23", "close": 68.62, "volume": 948484.0}, {"date": "2021-07-26", "close": 71.22, "volume": 812099.0}, {"date": "2021-07-27", "close": 69.74, "volume": 445933.0}, {"date": "2021-07-28", "close": 71.08, "volume": 542564.0}, {"date": "2021-07-29", "close": 70.59, "volume": 347690.0}, {"date": "2021-07-30", "close": 68.84, "volume": 480727.0}, {"date": "2021-08-02", "close": 68.23, "volume": 515992.0}, {"date": "2021-08-03", "close": 70.08, "volume": 462384.0}, {"date": "2021-08-04", "close": 68.97, "volume": 466068.0}, {"date": "2021-08-05", "close": 69.98, "volume": 391884.0}, {"date": "2021-08-06", "close": 72.65, "volume": 406699.0}, {"date": "2021-08-09", "close": 71.95, "volume": 519786.0}, {"date": "2021-08-10", "close": 72.09, "volume": 467002.0}, {"date": "2021-08-11", "close": 71.96, "volume": 471313.0}, {"date": "2021-08-12", "close": 71.49, "volume": 264463.0}, {"date": "2021-08-13", "close": 71.72, "volume": 744850.0}, {"date": "2021-08-16", "close": 71.14, "volume": 520779.0}, {"date": "2021-08-17", "close": 70.54, "volume": 499565.0}, {"date": "2021-08-18", "close": 68.69, "volume": 489037.0}, {"date": "2021-08-19", "close": 67.57, "volume": 396286.0}, {"date": "2021-08-20", "close": 68.73, "volume": 258177.0}, {"date": "2021-08-23", "close": 69.59, "volume": 198053.0}, {"date": "2021-08-24", "close": 69.84, "volume": 347593.0}, {"date": "2021-08-25", "close": 69.69, "volume": 383477.0}, {"date": "2021-08-26", "close": 68.94, "volume": 237605.0}, {"date": "2021-08-27", "close": 70.54, "volume": 422041.0}, {"date": "2021-08-30", "close": 68.04, "volume": 284618.0}, {"date": "2021-08-31", "close": 68.58, "volume": 294372.0}, {"date": "2021-09-01", "close": 68.26, "volume": 320005.0}, {"date": "2021-09-02", "close": 69.07, "volume": 360741.0}, {"date": "2021-09-03", "close": 69.01, "volume": 228626.0}, {"date": "2021-09-07", "close": 67.85, "volume": 391151.0}, {"date": "2021-09-08", "close": 67.43, "volume": 326379.0}, {"date": "2021-09-09", "close": 67.2, "volume": 401865.0}, {"date": "2021-09-10", "close": 66.52, "volume": 359225.0}, {"date": "2021-09-13", "close": 67.1, "volume": 342026.0}, {"date": "2021-09-14", "close": 65.69, "volume": 302478.0}, {"date": "2021-09-15", "close": 65.91, "volume": 440085.0}, {"date": "2021-09-16", "close": 64.9, "volume": 601669.0}, {"date": "2021-09-17", "close": 64.72, "volume": 1428584.0}, {"date": "2021-09-20", "close": 63.73, "volume": 679899.0}, {"date": "2021-09-21", "close": 64.91, "volume": 461655.0}, {"date": "2021-09-22", "close": 65.89, "volume": 451857.0}, {"date": "2021-09-23", "close": 68.96, "volume": 362136.0}, {"date": "2021-09-24", "close": 70.35, "volume": 367155.0}, {"date": "2021-09-27", "close": 73.75, "volume": 535809.0}, {"date": "2021-09-28", "close": 74.22, "volume": 869610.0}, {"date": "2021-09-29", "close": 76.19, "volume": 524311.0}, {"date": "2021-09-30", "close": 74.67, "volume": 507877.0}, {"date": "2021-10-01", "close": 77.25, "volume": 453023.0}, {"date": "2021-10-04", "close": 77.59, "volume": 370579.0}, {"date": "2021-10-05", "close": 77.6, "volume": 489818.0}, {"date": "2021-10-06", "close": 77.11, "volume": 323676.0}, {"date": "2021-10-07", "close": 78.07, "volume": 308041.0}, {"date": "2021-10-08", "close": 78.04, "volume": 222657.0}, {"date": "2021-10-11", "close": 76.63, "volume": 319461.0}, {"date": "2021-10-12", "close": 77.0, "volume": 162796.0}, {"date": "2021-10-13", "close": 76.53, "volume": 154208.0}, {"date": "2021-10-14", "close": 77.65, "volume": 161731.0}, {"date": "2021-10-15", "close": 77.42, "volume": 241040.0}, {"date": "2021-10-18", "close": 76.7, "volume": 229745.0}, {"date": "2021-10-19", "close": 77.55, "volume": 190472.0}, {"date": "2021-10-20", "close": 79.83, "volume": 222616.0}, {"date": "2021-10-21", "close": 79.48, "volume": 161990.0}, {"date": "2021-10-22", "close": 79.52, "volume": 170948.0}, {"date": "2021-10-25", "close": 78.8, "volume": 280073.0}, {"date": "2021-10-26", "close": 77.59, "volume": 248712.0}, {"date": "2021-10-27", "close": 74.32, "volume": 348275.0}, {"date": "2021-10-28", "close": 77.19, "volume": 549893.0}, {"date": "2021-10-29", "close": 78.09, "volume": 305737.0}, {"date": "2021-11-01", "close": 82.75, "volume": 496319.0}, {"date": "2021-11-02", "close": 80.51, "volume": 315588.0}, {"date": "2021-11-03", "close": 81.92, "volume": 453615.0}, {"date": "2021-11-04", "close": 81.22, "volume": 252455.0}, {"date": "2021-11-05", "close": 82.57, "volume": 358697.0}, {"date": "2021-11-08", "close": 83.11, "volume": 345822.0}, {"date": "2021-11-09", "close": 83.05, "volume": 236905.0}, {"date": "2021-11-10", "close": 83.25, "volume": 278202.0}, {"date": "2021-11-11", "close": 83.44, "volume": 241069.0}, {"date": "2021-11-12", "close": 83.56, "volume": 226093.0}, {"date": "2021-11-15", "close": 84.13, "volume": 257056.0}, {"date": "2021-11-16", "close": 83.06, "volume": 331361.0}, {"date": "2021-11-17", "close": 82.69, "volume": 290156.0}, {"date": "2021-11-18", "close": 81.94, "volume": 328074.0}, {"date": "2021-11-19", "close": 81.15, "volume": 341388.0}, {"date": "2021-11-22", "close": 82.18, "volume": 307306.0}, {"date": "2021-11-23", "close": 82.5, "volume": 434630.0}, {"date": "2021-11-24", "close": 82.25, "volume": 189003.0}, {"date": "2021-11-26", "close": 78.05, "volume": 257192.0}, {"date": "2021-11-29", "close": 79.29, "volume": 425469.0}, {"date": "2021-11-30", "close": 78.14, "volume": 521550.0}, {"date": "2021-12-01", "close": 76.2, "volume": 425629.0}, {"date": "2021-12-02", "close": 79.32, "volume": 314014.0}, {"date": "2021-12-03", "close": 78.02, "volume": 385768.0}, {"date": "2021-12-06", "close": 80.45, "volume": 361813.0}, {"date": "2021-12-07", "close": 79.08, "volume": 311708.0}, {"date": "2021-12-08", "close": 78.75, "volume": 195189.0}, {"date": "2021-12-09", "close": 78.28, "volume": 171466.0}, {"date": "2021-12-10", "close": 79.25, "volume": 240845.0}, {"date": "2021-12-13", "close": 77.83, "volume": 264757.0}, {"date": "2021-12-14", "close": 78.88, "volume": 360876.0}, {"date": "2021-12-15", "close": 78.56, "volume": 404911.0}, {"date": "2021-12-16", "close": 78.68, "volume": 355269.0}, {"date": "2021-12-17", "close": 78.06, "volume": 1110919.0}, {"date": "2021-12-20", "close": 76.21, "volume": 406012.0}, {"date": "2021-12-21", "close": 77.69, "volume": 292535.0}, {"date": "2021-12-22", "close": 77.92, "volume": 268980.0}, {"date": "2021-12-23", "close": 79.04, "volume": 167386.0}, {"date": "2021-12-27", "close": 80.47, "volume": 237484.0}, {"date": "2021-12-28", "close": 81.68, "volume": 231183.0}, {"date": "2021-12-29", "close": 80.33, "volume": 236595.0}, {"date": "2021-12-30", "close": 80.55, "volume": 167577.0}, {"date": "2021-12-31", "close": 80.11, "volume": 124399.0}, {"date": "2022-01-03", "close": 83.23, "volume": 458185.0}, {"date": "2022-01-04", "close": 85.68, "volume": 436567.0}, {"date": "2022-01-05", "close": 85.54, "volume": 298965.0}, {"date": "2022-01-06", "close": 88.47, "volume": 344277.0}, {"date": "2022-01-07", "close": 90.02, "volume": 397225.0}, {"date": "2022-01-10", "close": 90.84, "volume": 378251.0}, {"date": "2022-01-11", "close": 90.76, "volume": 430130.0}, {"date": "2022-01-12", "close": 90.7, "volume": 597664.0}, {"date": "2022-01-13", "close": 91.48, "volume": 307722.0}, {"date": "2022-01-14", "close": 93.14, "volume": 303043.0}, {"date": "2022-01-18", "close": 87.86, "volume": 361517.0}, {"date": "2022-01-19", "close": 85.95, "volume": 286544.0}, {"date": "2022-01-20", "close": 83.78, "volume": 372593.0}, {"date": "2022-01-21", "close": 82.68, "volume": 408905.0}, {"date": "2022-01-24", "close": 84.03, "volume": 539193.0}, {"date": "2022-01-25", "close": 84.49, "volume": 454772.0}, {"date": "2022-01-26", "close": 84.65, "volume": 455918.0}, {"date": "2022-01-27", "close": 82.65, "volume": 518174.0}, {"date": "2022-01-28", "close": 82.21, "volume": 419374.0}, {"date": "2022-01-31", "close": 84.41, "volume": 430527.0}, {"date": "2022-02-01", "close": 84.82, "volume": 455388.0}, {"date": "2022-02-02", "close": 84.94, "volume": 343906.0}, {"date": "2022-02-03", "close": 84.53, "volume": 250309.0}, {"date": "2022-02-04", "close": 86.66, "volume": 343565.0}, {"date": "2022-02-07", "close": 87.1, "volume": 214070.0}, {"date": "2022-02-08", "close": 88.78, "volume": 379546.0}, {"date": "2022-02-09", "close": 87.88, "volume": 339271.0}, {"date": "2022-02-10", "close": 87.61, "volume": 325872.0}, {"date": "2022-02-11", "close": 87.45, "volume": 241482.0}, {"date": "2022-02-14", "close": 87.17, "volume": 454504.0}, {"date": "2022-02-15", "close": 90.56, "volume": 349345.0}, {"date": "2022-02-16", "close": 90.0, "volume": 293715.0}, {"date": "2022-02-17", "close": 87.42, "volume": 267230.0}, {"date": "2022-02-18", "close": 87.8, "volume": 304969.0}, {"date": "2022-02-22", "close": 88.43, "volume": 366332.0}, {"date": "2022-02-23", "close": 87.84, "volume": 345794.0}, {"date": "2022-02-24", "close": 86.01, "volume": 732156.0}, {"date": "2022-02-25", "close": 89.87, "volume": 312933.0}, {"date": "2022-02-28", "close": 90.0, "volume": 392851.0}, {"date": "2022-03-01", "close": 85.48, "volume": 1146558.0}, {"date": "2022-03-02", "close": 89.11, "volume": 525106.0}, {"date": "2022-03-03", "close": 88.24, "volume": 520900.0}, {"date": "2022-03-04", "close": 84.38, "volume": 451913.0}, {"date": "2022-03-07", "close": 81.51, "volume": 686067.0}, {"date": "2022-03-08", "close": 81.52, "volume": 372163.0}, {"date": "2022-03-09", "close": 85.43, "volume": 420029.0}, {"date": "2022-03-10", "close": 85.18, "volume": 281820.0}, {"date": "2022-03-11", "close": 86.4, "volume": 310665.0}, {"date": "2022-03-14", "close": 85.59, "volume": 372222.0}, {"date": "2022-03-15", "close": 84.9, "volume": 415617.0}, {"date": "2022-03-16", "close": 88.23, "volume": 392098.0}, {"date": "2022-03-17", "close": 84.97, "volume": 492955.0}, {"date": "2022-03-18", "close": 85.66, "volume": 922595.0}, {"date": "2022-03-21", "close": 83.47, "volume": 641603.0}, {"date": "2022-03-22", "close": 85.05, "volume": 625550.0}, {"date": "2022-03-23", "close": 82.05, "volume": 447563.0}, {"date": "2022-03-24", "close": 82.78, "volume": 280372.0}, {"date": "2022-03-25", "close": 83.51, "volume": 252789.0}, {"date": "2022-03-28", "close": 82.7, "volume": 259123.0}, {"date": "2022-03-29", "close": 85.33, "volume": 279212.0}, {"date": "2022-03-30", "close": 83.11, "volume": 437169.0}, {"date": "2022-03-31", "close": 81.59, "volume": 338578.0}, {"date": "2022-04-01", "close": 81.09, "volume": 612635.0}, {"date": "2022-04-04", "close": 80.24, "volume": 351464.0}, {"date": "2022-04-05", "close": 79.06, "volume": 413295.0}, {"date": "2022-04-06", "close": 78.03, "volume": 363102.0}, {"date": "2022-04-07", "close": 77.21, "volume": 329515.0}, {"date": "2022-04-08", "close": 77.07, "volume": 315928.0}, {"date": "2022-04-11", "close": 77.3, "volume": 224240.0}, {"date": "2022-04-12", "close": 77.35, "volume": 229659.0}, {"date": "2022-04-13", "close": 78.28, "volume": 277337.0}, {"date": "2022-04-14", "close": 77.77, "volume": 297102.0}, {"date": "2022-04-18", "close": 77.86, "volume": 285056.0}, {"date": "2022-04-19", "close": 81.23, "volume": 446770.0}, {"date": "2022-04-20", "close": 82.74, "volume": 321623.0}, {"date": "2022-04-21", "close": 82.67, "volume": 360225.0}, {"date": "2022-04-22", "close": 79.0, "volume": 386018.0}, {"date": "2022-04-25", "close": 78.64, "volume": 259301.0}, {"date": "2022-04-26", "close": 76.52, "volume": 546792.0}, {"date": "2022-04-27", "close": 76.09, "volume": 405352.0}, {"date": "2022-04-28", "close": 77.5, "volume": 340840.0}, {"date": "2022-04-29", "close": 77.44, "volume": 519124.0}, {"date": "2022-05-02", "close": 77.4, "volume": 388093.0}, {"date": "2022-05-03", "close": 78.15, "volume": 511571.0}, {"date": "2022-05-04", "close": 81.17, "volume": 369403.0}, {"date": "2022-05-05", "close": 78.59, "volume": 284057.0}, {"date": "2022-05-06", "close": 79.52, "volume": 638873.0}, {"date": "2022-05-09", "close": 77.95, "volume": 473634.0}, {"date": "2022-05-10", "close": 75.53, "volume": 410423.0}, {"date": "2022-05-11", "close": 74.61, "volume": 404584.0}, {"date": "2022-05-12", "close": 74.46, "volume": 397986.0}, {"date": "2022-05-13", "close": 75.4, "volume": 289289.0}, {"date": "2022-05-16", "close": 74.64, "volume": 311137.0}, {"date": "2022-05-17", "close": 77.28, "volume": 430185.0}, {"date": "2022-05-18", "close": 75.58, "volume": 290220.0}, {"date": "2022-05-19", "close": 74.94, "volume": 348325.0}, {"date": "2022-05-20", "close": 75.01, "volume": 235228.0}, {"date": "2022-05-23", "close": 76.25, "volume": 268098.0}, {"date": "2022-05-24", "close": 76.24, "volume": 464176.0}, {"date": "2022-05-25", "close": 77.93, "volume": 266500.0}, {"date": "2022-05-26", "close": 79.97, "volume": 232664.0}, {"date": "2022-05-27", "close": 81.01, "volume": 172333.0}, {"date": "2022-05-31", "close": 80.82, "volume": 286810.0}, {"date": "2022-06-01", "close": 79.31, "volume": 204728.0}, {"date": "2022-06-02", "close": 80.52, "volume": 237304.0}, {"date": "2022-06-03", "close": 81.34, "volume": 254265.0}, {"date": "2022-06-06", "close": 81.01, "volume": 227138.0}, {"date": "2022-06-07", "close": 82.12, "volume": 277627.0}, {"date": "2022-06-08", "close": 80.21, "volume": 240772.0}, {"date": "2022-06-09", "close": 78.3, "volume": 341740.0}, {"date": "2022-06-10", "close": 76.26, "volume": 324898.0}, {"date": "2022-06-13", "close": 75.0, "volume": 295873.0}, {"date": "2022-06-14", "close": 75.6, "volume": 265856.0}, {"date": "2022-06-15", "close": 76.1, "volume": 535315.0}, {"date": "2022-06-16", "close": 73.44, "volume": 378402.0}, {"date": "2022-06-17", "close": 74.56, "volume": 767391.0}, {"date": "2022-06-21", "close": 76.97, "volume": 552366.0}, {"date": "2022-06-22", "close": 77.26, "volume": 467789.0}, {"date": "2022-06-23", "close": 76.77, "volume": 575356.0}, {"date": "2022-06-24", "close": 79.5, "volume": 966603.0}, {"date": "2022-06-27", "close": 78.72, "volume": 335014.0}, {"date": "2022-06-28", "close": 78.57, "volume": 274690.0}, {"date": "2022-06-29", "close": 77.69, "volume": 317686.0}, {"date": "2022-06-30", "close": 77.15, "volume": 400247.0}, {"date": "2022-07-01", "close": 77.74, "volume": 398976.0}, {"date": "2022-07-05", "close": 77.49, "volume": 359519.0}, {"date": "2022-07-06", "close": 76.56, "volume": 405189.0}, {"date": "2022-07-07", "close": 77.24, "volume": 263347.0}, {"date": "2022-07-08", "close": 76.47, "volume": 315784.0}, {"date": "2022-07-11", "close": 75.24, "volume": 202090.0}, {"date": "2022-07-12", "close": 75.54, "volume": 285936.0}, {"date": "2022-07-13", "close": 74.14, "volume": 207720.0}, {"date": "2022-07-14", "close": 73.3, "volume": 248956.0}, {"date": "2022-07-15", "close": 75.77, "volume": 391848.0}, {"date": "2022-07-18", "close": 76.03, "volume": 263982.0}, {"date": "2022-07-19", "close": 78.87, "volume": 486713.0}, {"date": "2022-07-20", "close": 80.06, "volume": 572954.0}, {"date": "2022-07-21", "close": 79.87, "volume": 314302.0}, {"date": "2022-07-22", "close": 79.04, "volume": 274574.0}, {"date": "2022-07-25", "close": 81.44, "volume": 424625.0}, {"date": "2022-07-26", "close": 81.09, "volume": 339643.0}, {"date": "2022-07-27", "close": 83.3, "volume": 452126.0}, {"date": "2022-07-28", "close": 83.7, "volume": 600573.0}, {"date": "2022-07-29", "close": 84.77, "volume": 532680.0}, {"date": "2022-08-01", "close": 82.97, "volume": 570538.0}, {"date": "2022-08-02", "close": 81.57, "volume": 259518.0}, {"date": "2022-08-03", "close": 82.6, "volume": 301499.0}, {"date": "2022-08-04", "close": 81.37, "volume": 297729.0}, {"date": "2022-08-05", "close": 82.22, "volume": 307885.0}, {"date": "2022-08-08", "close": 82.7, "volume": 237888.0}, {"date": "2022-08-09", "close": 82.55, "volume": 238903.0}, {"date": "2022-08-10", "close": 83.31, "volume": 347317.0}, {"date": "2022-08-11", "close": 83.61, "volume": 265340.0}, {"date": "2022-08-12", "close": 85.33, "volume": 286288.0}, {"date": "2022-08-15", "close": 85.68, "volume": 214578.0}, {"date": "2022-08-16", "close": 86.17, "volume": 294413.0}, {"date": "2022-08-17", "close": 85.16, "volume": 259729.0}, {"date": "2022-08-18", "close": 85.53, "volume": 160743.0}, {"date": "2022-08-19", "close": 84.32, "volume": 233340.0}, {"date": "2022-08-22", "close": 82.35, "volume": 232510.0}, {"date": "2022-08-23", "close": 81.35, "volume": 203296.0}, {"date": "2022-08-24", "close": 80.94, "volume": 187214.0}, {"date": "2022-08-25", "close": 82.44, "volume": 171927.0}, {"date": "2022-08-26", "close": 80.62, "volume": 213210.0}, {"date": "2022-08-29", "close": 79.81, "volume": 397563.0}, {"date": "2022-08-30", "close": 78.95, "volume": 334834.0}, {"date": "2022-08-31", "close": 78.04, "volume": 406401.0}, {"date": "2022-09-01", "close": 77.94, "volume": 266515.0}, {"date": "2022-09-02", "close": 77.94, "volume": 254355.0}, {"date": "2022-09-06", "close": 77.26, "volume": 286646.0}, {"date": "2022-09-07", "close": 78.81, "volume": 256212.0}, {"date": "2022-09-08", "close": 80.8, "volume": 333697.0}, {"date": "2022-09-09", "close": 82.22, "volume": 283858.0}, {"date": "2022-09-12", "close": 82.59, "volume": 238913.0}, {"date": "2022-09-13", "close": 80.01, "volume": 292572.0}, {"date": "2022-09-14", "close": 80.72, "volume": 353289.0}, {"date": "2022-09-15", "close": 81.83, "volume": 346241.0}, {"date": "2022-09-16", "close": 81.17, "volume": 923496.0}, {"date": "2022-09-19", "close": 83.19, "volume": 366466.0}, {"date": "2022-09-20", "close": 82.38, "volume": 290199.0}, {"date": "2022-09-21", "close": 81.07, "volume": 334935.0}, {"date": "2022-09-22", "close": 79.07, "volume": 292611.0}, {"date": "2022-09-23", "close": 78.74, "volume": 425287.0}, {"date": "2022-09-26", "close": 78.53, "volume": 370287.0}, {"date": "2022-09-27", "close": 77.63, "volume": 237155.0}, {"date": "2022-09-28", "close": 81.19, "volume": 529326.0}, {"date": "2022-09-29", "close": 79.38, "volume": 289907.0}, {"date": "2022-09-30", "close": 79.12, "volume": 320665.0}, {"date": "2022-10-03", "close": 80.07, "volume": 503519.0}, {"date": "2022-10-04", "close": 83.33, "volume": 300894.0}, {"date": "2022-10-05", "close": 83.58, "volume": 286621.0}, {"date": "2022-10-06", "close": 83.78, "volume": 236244.0}, {"date": "2022-10-07", "close": 82.39, "volume": 233828.0}, {"date": "2022-10-10", "close": 81.98, "volume": 164918.0}, {"date": "2022-10-11", "close": 81.42, "volume": 321314.0}, {"date": "2022-10-12", "close": 82.45, "volume": 374418.0}, {"date": "2022-10-13", "close": 87.36, "volume": 540382.0}, {"date": "2022-10-14", "close": 86.99, "volume": 336121.0}, {"date": "2022-10-17", "close": 89.15, "volume": 333391.0}, {"date": "2022-10-18", "close": 89.21, "volume": 382273.0}, {"date": "2022-10-19", "close": 88.39, "volume": 330127.0}, {"date": "2022-10-20", "close": 84.37, "volume": 368272.0}, {"date": "2022-10-21", "close": 85.28, "volume": 370095.0}, {"date": "2022-10-24", "close": 85.77, "volume": 415771.0}, {"date": "2022-10-25", "close": 88.52, "volume": 558525.0}, {"date": "2022-10-26", "close": 87.86, "volume": 341563.0}, {"date": "2022-10-27", "close": 87.27, "volume": 377491.0}, {"date": "2022-10-28", "close": 89.96, "volume": 387016.0}, {"date": "2022-10-31", "close": 90.43, "volume": 315475.0}, {"date": "2022-11-01", "close": 90.65, "volume": 221683.0}, {"date": "2022-11-02", "close": 88.23, "volume": 301062.0}, {"date": "2022-11-03", "close": 87.36, "volume": 177717.0}, {"date": "2022-11-04", "close": 90.11, "volume": 258992.0}, {"date": "2022-11-07", "close": 90.23, "volume": 221864.0}, {"date": "2022-11-08", "close": 89.58, "volume": 297824.0}, {"date": "2022-11-09", "close": 88.41, "volume": 345953.0}, {"date": "2022-11-10", "close": 89.83, "volume": 500723.0}, {"date": "2022-11-11", "close": 86.35, "volume": 303819.0}, {"date": "2022-11-14", "close": 87.03, "volume": 350333.0}, {"date": "2022-11-15", "close": 86.28, "volume": 387017.0}, {"date": "2022-11-16", "close": 84.71, "volume": 390368.0}, {"date": "2022-11-17", "close": 84.1, "volume": 315702.0}, {"date": "2022-11-18", "close": 85.87, "volume": 377776.0}, {"date": "2022-11-21", "close": 86.78, "volume": 398845.0}, {"date": "2022-11-22", "close": 87.89, "volume": 212451.0}, {"date": "2022-11-23", "close": 87.48, "volume": 186318.0}, {"date": "2022-11-25", "close": 87.94, "volume": 168083.0}, {"date": "2022-11-28", "close": 85.5, "volume": 225533.0}, {"date": "2022-11-29", "close": 85.64, "volume": 171456.0}, {"date": "2022-11-30", "close": 87.85, "volume": 556474.0}, {"date": "2022-12-01", "close": 87.04, "volume": 196875.0}, {"date": "2022-12-02", "close": 87.09, "volume": 329455.0}, {"date": "2022-12-05", "close": 82.47, "volume": 417821.0}, {"date": "2022-12-06", "close": 81.61, "volume": 269645.0}, {"date": "2022-12-07", "close": 81.45, "volume": 203378.0}, {"date": "2022-12-08", "close": 80.78, "volume": 310927.0}, {"date": "2022-12-09", "close": 79.66, "volume": 252446.0}, {"date": "2022-12-12", "close": 79.99, "volume": 395697.0}, {"date": "2022-12-13", "close": 77.47, "volume": 490611.0}, {"date": "2022-12-14", "close": 76.65, "volume": 336578.0}, {"date": "2022-12-15", "close": 75.1, "volume": 379148.0}, {"date": "2022-12-16", "close": 74.49, "volume": 885937.0}, {"date": "2022-12-19", "close": 75.58, "volume": 435878.0}, {"date": "2022-12-20", "close": 75.66, "volume": 233664.0}, {"date": "2022-12-21", "close": 76.7, "volume": 227807.0}, {"date": "2022-12-22", "close": 76.55, "volume": 345184.0}, {"date": "2022-12-23", "close": 76.77, "volume": 181374.0}, {"date": "2022-12-27", "close": 76.9, "volume": 238919.0}, {"date": "2022-12-28", "close": 75.94, "volume": 294288.0}, {"date": "2022-12-29", "close": 76.96, "volume": 287035.0}, {"date": "2022-12-30", "close": 76.36, "volume": 200487.0}, {"date": "2023-01-03", "close": 76.04, "volume": 332495.0}, {"date": "2023-01-04", "close": 76.66, "volume": 375846.0}, {"date": "2023-01-05", "close": 76.75, "volume": 450273.0}, {"date": "2023-01-06", "close": 80.04, "volume": 1315637.0}, {"date": "2023-01-09", "close": 79.61, "volume": 513771.0}, {"date": "2023-01-10", "close": 80.69, "volume": 331622.0}, {"date": "2023-01-11", "close": 80.89, "volume": 390060.0}, {"date": "2023-01-12", "close": 82.06, "volume": 397246.0}, {"date": "2023-01-13", "close": 81.95, "volume": 316737.0}, {"date": "2023-01-17", "close": 80.44, "volume": 275210.0}, {"date": "2023-01-18", "close": 76.25, "volume": 561913.0}, {"date": "2023-01-19", "close": 75.29, "volume": 414151.0}, {"date": "2023-01-20", "close": 77.54, "volume": 431163.0}, {"date": "2023-01-23", "close": 77.62, "volume": 376546.0}, {"date": "2023-01-24", "close": 76.16, "volume": 326418.0}, {"date": "2023-01-25", "close": 76.49, "volume": 263479.0}, {"date": "2023-01-26", "close": 77.27, "volume": 356473.0}, {"date": "2023-01-27", "close": 77.13, "volume": 671096.0}, {"date": "2023-01-30", "close": 76.39, "volume": 358746.0}, {"date": "2023-01-31", "close": 79.6, "volume": 709545.0}, {"date": "2023-02-01", "close": 80.05, "volume": 550805.0}, {"date": "2023-02-02", "close": 81.91, "volume": 519330.0}, {"date": "2023-02-03", "close": 82.01, "volume": 411854.0}, {"date": "2023-02-06", "close": 81.36, "volume": 348239.0}, {"date": "2023-02-07", "close": 81.9, "volume": 282479.0}, {"date": "2023-02-08", "close": 80.69, "volume": 239086.0}, {"date": "2023-02-09", "close": 79.03, "volume": 217013.0}, {"date": "2023-02-10", "close": 79.2, "volume": 225637.0}, {"date": "2023-02-13", "close": 80.48, "volume": 272051.0}, {"date": "2023-02-14", "close": 80.71, "volume": 1659685.0}, {"date": "2023-02-15", "close": 82.25, "volume": 335414.0}, {"date": "2023-02-16", "close": 80.75, "volume": 363368.0}, {"date": "2023-02-17", "close": 82.28, "volume": 563263.0}, {"date": "2023-02-21", "close": 80.62, "volume": 547156.0}, {"date": "2023-02-22", "close": 80.81, "volume": 459566.0}, {"date": "2023-02-23", "close": 80.67, "volume": 285161.0}, {"date": "2023-02-24", "close": 81.45, "volume": 363923.0}, {"date": "2023-02-27", "close": 81.15, "volume": 188529.0}, {"date": "2023-02-28", "close": 80.68, "volume": 345902.0}, {"date": "2023-03-01", "close": 80.31, "volume": 272847.0}, {"date": "2023-03-02", "close": 78.94, "volume": 291772.0}, {"date": "2023-03-03", "close": 79.74, "volume": 221545.0}, {"date": "2023-03-06", "close": 82.63, "volume": 2439300.0}, {"date": "2023-03-07", "close": 79.86, "volume": 822227.0}, {"date": "2023-03-08", "close": 79.57, "volume": 659136.0}, {"date": "2023-03-09", "close": 74.78, "volume": 947221.0}, {"date": "2023-03-10", "close": 75.72, "volume": 1635027.0}, {"date": "2023-03-13", "close": 69.18, "volume": 2545577.0}, {"date": "2023-03-14", "close": 75.54, "volume": 1864260.0}, {"date": "2023-03-15", "close": 73.73, "volume": 1871995.0}, {"date": "2023-03-16", "close": 75.7, "volume": 1181950.0}, {"date": "2023-03-17", "close": 72.76, "volume": 12099900.0}, {"date": "2023-03-20", "close": 72.35, "volume": 1450099.0}, {"date": "2023-03-21", "close": 75.66, "volume": 1083023.0}, {"date": "2023-03-22", "close": 71.05, "volume": 958827.0}, {"date": "2023-03-23", "close": 71.13, "volume": 1221038.0}, {"date": "2023-03-24", "close": 72.95, "volume": 1262487.0}, {"date": "2023-03-27", "close": 72.97, "volume": 1053976.0}, {"date": "2023-03-28", "close": 73.02, "volume": 800886.0}, {"date": "2023-03-29", "close": 72.08, "volume": 1134582.0}, {"date": "2023-03-30", "close": 71.16, "volume": 550456.0}, {"date": "2023-03-31", "close": 71.26, "volume": 770806.0}, {"date": "2023-04-03", "close": 70.11, "volume": 784871.0}, {"date": "2023-04-04", "close": 69.77, "volume": 915134.0}, {"date": "2023-04-05", "close": 69.42, "volume": 1090438.0}, {"date": "2023-04-06", "close": 69.58, "volume": 391788.0}, {"date": "2023-04-10", "close": 69.37, "volume": 641849.0}, {"date": "2023-04-11", "close": 68.62, "volume": 596815.0}, {"date": "2023-04-12", "close": 68.42, "volume": 617001.0}, {"date": "2023-04-13", "close": 68.57, "volume": 713809.0}, {"date": "2023-04-14", "close": 67.61, "volume": 637847.0}, {"date": "2023-04-17", "close": 69.12, "volume": 479851.0}, {"date": "2023-04-18", "close": 68.17, "volume": 665593.0}, {"date": "2023-04-19", "close": 70.54, "volume": 560050.0}, {"date": "2023-04-20", "close": 69.27, "volume": 407532.0}, {"date": "2023-04-21", "close": 68.83, "volume": 526404.0}, {"date": "2023-04-24", "close": 68.26, "volume": 562664.0}, {"date": "2023-04-25", "close": 65.59, "volume": 870117.0}, {"date": "2023-04-26", "close": 65.73, "volume": 800367.0}, {"date": "2023-04-27", "close": 67.5, "volume": 884954.0}, {"date": "2023-04-28", "close": 68.98, "volume": 864077.0}, {"date": "2023-05-01", "close": 67.12, "volume": 595425.0}, {"date": "2023-05-02", "close": 64.42, "volume": 722989.0}, {"date": "2023-05-03", "close": 64.24, "volume": 864384.0}, {"date": "2023-05-04", "close": 62.95, "volume": 780863.0}, {"date": "2023-05-05", "close": 65.5, "volume": 1092212.0}, {"date": "2023-05-08", "close": 64.06, "volume": 564694.0}, {"date": "2023-05-09", "close": 63.13, "volume": 379912.0}, {"date": "2023-05-10", "close": 62.66, "volume": 458822.0}, {"date": "2023-05-11", "close": 60.8, "volume": 454899.0}, {"date": "2023-05-12", "close": 60.87, "volume": 398465.0}, {"date": "2023-05-15", "close": 61.67, "volume": 481633.0}, {"date": "2023-05-16", "close": 60.34, "volume": 341362.0}, {"date": "2023-05-17", "close": 64.47, "volume": 611878.0}, {"date": "2023-05-18", "close": 64.95, "volume": 394799.0}, {"date": "2023-05-19", "close": 63.32, "volume": 485662.0}, {"date": "2023-05-22", "close": 65.41, "volume": 437623.0}, {"date": "2023-05-23", "close": 65.91, "volume": 589838.0}, {"date": "2023-05-24", "close": 64.62, "volume": 665564.0}, {"date": "2023-05-25", "close": 64.02, "volume": 695658.0}, {"date": "2023-05-26", "close": 64.99, "volume": 279858.0}, {"date": "2023-05-30", "close": 64.87, "volume": 381746.0}, {"date": "2023-05-31", "close": 62.52, "volume": 635988.0}, {"date": "2023-06-01", "close": 63.25, "volume": 396202.0}, {"date": "2023-06-02", "close": 67.42, "volume": 473776.0}, {"date": "2023-06-05", "close": 65.8, "volume": 633081.0}, {"date": "2023-06-06", "close": 69.04, "volume": 689017.0}, {"date": "2023-06-07", "close": 71.46, "volume": 1084664.0}, {"date": "2023-06-08", "close": 70.92, "volume": 421322.0}, {"date": "2023-06-09", "close": 70.57, "volume": 432255.0}, {"date": "2023-06-12", "close": 70.6, "volume": 554374.0}, {"date": "2023-06-13", "close": 72.34, "volume": 460436.0}, {"date": "2023-06-14", "close": 71.09, "volume": 783834.0}, {"date": "2023-06-15", "close": 71.99, "volume": 498666.0}, {"date": "2023-06-16", "close": 70.87, "volume": 1284010.0}, {"date": "2023-06-20", "close": 69.17, "volume": 685631.0}, {"date": "2023-06-21", "close": 68.03, "volume": 428590.0}, {"date": "2023-06-22", "close": 66.6, "volume": 468922.0}, {"date": "2023-06-23", "close": 64.33, "volume": 953476.0}, {"date": "2023-06-26", "close": 65.05, "volume": 509563.0}, {"date": "2023-06-27", "close": 65.65, "volume": 429651.0}, {"date": "2023-06-28", "close": 65.06, "volume": 378809.0}, {"date": "2023-06-29", "close": 66.66, "volume": 426724.0}, {"date": "2023-06-30", "close": 65.8, "volume": 378132.0}, {"date": "2023-07-03", "close": 67.11, "volume": 256554.0}, {"date": "2023-07-05", "close": 66.5, "volume": 380402.0}, {"date": "2023-07-06", "close": 66.3, "volume": 439701.0}, {"date": "2023-07-07", "close": 68.03, "volume": 366125.0}, {"date": "2023-07-10", "close": 68.55, "volume": 356663.0}, {"date": "2023-07-11", "close": 69.59, "volume": 350487.0}, {"date": "2023-07-12", "close": 70.76, "volume": 317598.0}, {"date": "2023-07-13", "close": 71.59, "volume": 324124.0}, {"date": "2023-07-14", "close": 70.38, "volume": 460166.0}, {"date": "2023-07-17", "close": 71.85, "volume": 403476.0}, {"date": "2023-07-18", "close": 74.81, "volume": 630785.0}, {"date": "2023-07-19", "close": 75.9, "volume": 716250.0}, {"date": "2023-07-20", "close": 75.85, "volume": 458533.0}, {"date": "2023-07-21", "close": 75.13, "volume": 385423.0}, {"date": "2023-07-24", "close": 75.94, "volume": 564392.0}, {"date": "2023-07-25", "close": 75.0, "volume": 813726.0}, {"date": "2023-07-26", "close": 78.12, "volume": 554680.0}, {"date": "2023-07-27", "close": 76.33, "volume": 600938.0}, {"date": "2023-07-28", "close": 77.59, "volume": 454689.0}, {"date": "2023-07-31", "close": 77.67, "volume": 563274.0}, {"date": "2023-08-01", "close": 77.24, "volume": 457951.0}, {"date": "2023-08-02", "close": 77.13, "volume": 452882.0}, {"date": "2023-08-03", "close": 78.18, "volume": 337497.0}, {"date": "2023-08-04", "close": 78.35, "volume": 369866.0}, {"date": "2023-08-07", "close": 78.73, "volume": 329425.0}, {"date": "2023-08-08", "close": 77.63, "volume": 369621.0}, {"date": "2023-08-09", "close": 76.91, "volume": 237011.0}, {"date": "2023-08-10", "close": 75.71, "volume": 319304.0}, {"date": "2023-08-11", "close": 75.53, "volume": 270297.0}, {"date": "2023-08-14", "close": 75.14, "volume": 228250.0}, {"date": "2023-08-15", "close": 73.38, "volume": 325855.0}, {"date": "2023-08-16", "close": 72.91, "volume": 385429.0}, {"date": "2023-08-17", "close": 72.31, "volume": 238164.0}, {"date": "2023-08-18", "close": 72.14, "volume": 265193.0}, {"date": "2023-08-21", "close": 71.68, "volume": 256861.0}, {"date": "2023-08-22", "close": 70.12, "volume": 706427.0}, {"date": "2023-08-23", "close": 70.96, "volume": 218067.0}, {"date": "2023-08-24", "close": 70.39, "volume": 224225.0}, {"date": "2023-08-25", "close": 69.87, "volume": 343991.0}, {"date": "2023-08-28", "close": 71.5, "volume": 293859.0}, {"date": "2023-08-29", "close": 72.39, "volume": 226775.0}, {"date": "2023-08-30", "close": 71.65, "volume": 387975.0}, {"date": "2023-08-31", "close": 72.3, "volume": 352814.0}, {"date": "2023-09-01", "close": 74.82, "volume": 389736.0}, {"date": "2023-09-05", "close": 73.57, "volume": 343875.0}, {"date": "2023-09-06", "close": 70.95, "volume": 493828.0}, {"date": "2023-09-07", "close": 69.58, "volume": 272285.0}, {"date": "2023-09-08", "close": 69.93, "volume": 212504.0}, {"date": "2023-09-11", "close": 69.64, "volume": 262117.0}, {"date": "2023-09-12", "close": 70.36, "volume": 210719.0}, {"date": "2023-09-13", "close": 69.34, "volume": 276462.0}, {"date": "2023-09-14", "close": 70.18, "volume": 381954.0}, {"date": "2023-09-15", "close": 69.82, "volume": 1312000.0}, {"date": "2023-09-18", "close": 68.86, "volume": 297027.0}, {"date": "2023-09-19", "close": 68.87, "volume": 299431.0}, {"date": "2023-09-20", "close": 68.83, "volume": 465302.0}, {"date": "2023-09-21", "close": 67.96, "volume": 319592.0}, {"date": "2023-09-22", "close": 67.5, "volume": 274098.0}, {"date": "2023-09-25", "close": 68.74, "volume": 253624.0}, {"date": "2023-09-26", "close": 67.42, "volume": 328056.0}, {"date": "2023-09-27", "close": 66.38, "volume": 474911.0}, {"date": "2023-09-28", "close": 66.98, "volume": 253889.0}, {"date": "2023-09-29", "close": 67.36, "volume": 378835.0}, {"date": "2023-10-02", "close": 66.14, "volume": 300825.0}, {"date": "2023-10-03", "close": 64.9, "volume": 536205.0}, {"date": "2023-10-04", "close": 65.57, "volume": 426046.0}, {"date": "2023-10-05", "close": 67.15, "volume": 457582.0}, {"date": "2023-10-06", "close": 68.07, "volume": 419963.0}, {"date": "2023-10-09", "close": 67.88, "volume": 278244.0}, {"date": "2023-10-10", "close": 68.53, "volume": 336544.0}, {"date": "2023-10-11", "close": 68.93, "volume": 257159.0}, {"date": "2023-10-12", "close": 67.91, "volume": 306556.0}, {"date": "2023-10-13", "close": 66.87, "volume": 277567.0}, {"date": "2023-10-16", "close": 68.05, "volume": 446666.0}, {"date": "2023-10-17", "close": 70.0, "volume": 512944.0}, {"date": "2023-10-18", "close": 68.69, "volume": 418790.0}, {"date": "2023-10-19", "close": 67.26, "volume": 408168.0}, {"date": "2023-10-20", "close": 65.56, "volume": 625485.0}, {"date": "2023-10-23", "close": 64.97, "volume": 456485.0}, {"date": "2023-10-24", "close": 64.6, "volume": 224898.0}, {"date": "2023-10-25", "close": 64.49, "volume": 409430.0}, {"date": "2023-10-26", "close": 66.27, "volume": 617586.0}, {"date": "2023-10-27", "close": 65.7, "volume": 623897.0}, {"date": "2023-10-30", "close": 65.96, "volume": 393097.0}, {"date": "2023-10-31", "close": 66.1, "volume": 397585.0}, {"date": "2023-11-01", "close": 66.78, "volume": 480669.0}, {"date": "2023-11-02", "close": 70.6, "volume": 563821.0}, {"date": "2023-11-03", "close": 72.88, "volume": 509989.0}, {"date": "2023-11-06", "close": 71.55, "volume": 281868.0}, {"date": "2023-11-07", "close": 71.49, "volume": 345526.0}, {"date": "2023-11-08", "close": 70.19, "volume": 279819.0}, {"date": "2023-11-09", "close": 68.46, "volume": 393323.0}, {"date": "2023-11-10", "close": 68.82, "volume": 208943.0}, {"date": "2023-11-13", "close": 68.93, "volume": 176641.0}, {"date": "2023-11-14", "close": 74.85, "volume": 804832.0}, {"date": "2023-11-15", "close": 75.37, "volume": 593123.0}, {"date": "2023-11-16", "close": 74.95, "volume": 407980.0}, {"date": "2023-11-17", "close": 75.4, "volume": 430005.0}, {"date": "2023-11-20", "close": 75.24, "volume": 241887.0}, {"date": "2023-11-21", "close": 73.18, "volume": 359542.0}, {"date": "2023-11-22", "close": 73.58, "volume": 230767.0}, {"date": "2023-11-24", "close": 73.65, "volume": 107290.0}, {"date": "2023-11-27", "close": 72.96, "volume": 458398.0}, {"date": "2023-11-28", "close": 73.01, "volume": 325940.0}, {"date": "2023-11-29", "close": 73.99, "volume": 565240.0}, {"date": "2023-11-30", "close": 74.05, "volume": 504131.0}, {"date": "2023-12-01", "close": 78.61, "volume": 505033.0}, {"date": "2023-12-04", "close": 80.05, "volume": 446680.0}, {"date": "2023-12-05", "close": 78.53, "volume": 374209.0}, {"date": "2023-12-06", "close": 78.52, "volume": 329977.0}, {"date": "2023-12-07", "close": 79.86, "volume": 273345.0}, {"date": "2023-12-08", "close": 79.86, "volume": 430125.0}, {"date": "2023-12-11", "close": 80.16, "volume": 300269.0}, {"date": "2023-12-12", "close": 79.18, "volume": 214631.0}, {"date": "2023-12-13", "close": 83.47, "volume": 508027.0}, {"date": "2023-12-14", "close": 86.96, "volume": 743056.0}, {"date": "2023-12-15", "close": 86.79, "volume": 1446690.0}, {"date": "2023-12-18", "close": 85.74, "volume": 506643.0}, {"date": "2023-12-19", "close": 86.53, "volume": 465550.0}, {"date": "2023-12-20", "close": 84.21, "volume": 618412.0}, {"date": "2023-12-21", "close": 84.87, "volume": 384542.0}, {"date": "2023-12-22", "close": 85.26, "volume": 313567.0}, {"date": "2023-12-26", "close": 86.17, "volume": 324381.0}, {"date": "2023-12-27", "close": 86.1, "volume": 321811.0}, {"date": "2023-12-28", "close": 85.82, "volume": 302433.0}, {"date": "2023-12-29", "close": 84.45, "volume": 364247.0}, {"date": "2024-01-02", "close": 85.05, "volume": 457841.0}, {"date": "2024-01-03", "close": 82.17, "volume": 490644.0}, {"date": "2024-01-04", "close": 82.94, "volume": 446488.0}, {"date": "2024-01-05", "close": 82.73, "volume": 439869.0}, {"date": "2024-01-08", "close": 83.64, "volume": 235511.0}, {"date": "2024-01-09", "close": 82.52, "volume": 287468.0}, {"date": "2024-01-10", "close": 82.96, "volume": 294064.0}, {"date": "2024-01-11", "close": 81.58, "volume": 300415.0}, {"date": "2024-01-12", "close": 80.65, "volume": 261841.0}, {"date": "2024-01-16", "close": 79.5, "volume": 305906.0}, {"date": "2024-01-17", "close": 79.4, "volume": 253129.0}, {"date": "2024-01-18", "close": 80.21, "volume": 272437.0}, {"date": "2024-01-19", "close": 81.58, "volume": 406151.0}, {"date": "2024-01-22", "close": 83.39, "volume": 298021.0}, {"date": "2024-01-23", "close": 81.89, "volume": 377233.0}, {"date": "2024-01-24", "close": 82.47, "volume": 308524.0}, {"date": "2024-01-25", "close": 80.99, "volume": 723382.0}, {"date": "2024-01-26", "close": 84.48, "volume": 689121.0}, {"date": "2024-01-29", "close": 87.13, "volume": 587459.0}, {"date": "2024-01-30", "close": 86.49, "volume": 527663.0}, {"date": "2024-01-31", "close": 83.1, "volume": 594124.0}, {"date": "2024-02-01", "close": 81.04, "volume": 628050.0}, {"date": "2024-02-02", "close": 80.83, "volume": 392873.0}, {"date": "2024-02-05", "close": 79.73, "volume": 395290.0}, {"date": "2024-02-06", "close": 79.56, "volume": 341109.0}, {"date": "2024-02-07", "close": 80.53, "volume": 584635.0}, {"date": "2024-02-08", "close": 79.89, "volume": 416223.0}, {"date": "2024-02-09", "close": 82.4, "volume": 486429.0}, {"date": "2024-02-12", "close": 83.51, "volume": 494554.0}, {"date": "2024-02-13", "close": 78.96, "volume": 493515.0}, {"date": "2024-02-14", "close": 81.32, "volume": 414635.0}, {"date": "2024-02-15", "close": 85.37, "volume": 655068.0}, {"date": "2024-02-16", "close": 85.35, "volume": 543225.0}, {"date": "2024-02-20", "close": 84.03, "volume": 393938.0}, {"date": "2024-02-21", "close": 83.22, "volume": 344919.0}, {"date": "2024-02-22", "close": 82.9, "volume": 405034.0}, {"date": "2024-02-23", "close": 82.59, "volume": 312331.0}, {"date": "2024-02-26", "close": 82.27, "volume": 350867.0}, {"date": "2024-02-27", "close": 83.51, "volume": 229249.0}, {"date": "2024-02-28", "close": 82.27, "volume": 303684.0}, {"date": "2024-02-29", "close": 84.04, "volume": 370680.0}, {"date": "2024-03-01", "close": 82.31, "volume": 383486.0}, {"date": "2024-03-04", "close": 82.3, "volume": 339801.0}, {"date": "2024-03-05", "close": 84.97, "volume": 427978.0}, {"date": "2024-03-06", "close": 83.94, "volume": 420499.0}, {"date": "2024-03-07", "close": 83.77, "volume": 296852.0}, {"date": "2024-03-08", "close": 83.78, "volume": 249112.0}, {"date": "2024-03-11", "close": 83.47, "volume": 264362.0}, {"date": "2024-03-12", "close": 82.39, "volume": 275711.0}, {"date": "2024-03-13", "close": 81.98, "volume": 295118.0}, {"date": "2024-03-14", "close": 80.26, "volume": 476620.0}, {"date": "2024-03-15", "close": 79.99, "volume": 1336471.0}, {"date": "2024-03-18", "close": 79.26, "volume": 516565.0}, {"date": "2024-03-19", "close": 79.56, "volume": 314564.0}, {"date": "2024-03-20", "close": 82.31, "volume": 403649.0}, {"date": "2024-03-21", "close": 83.33, "volume": 434404.0}, {"date": "2024-03-22", "close": 81.42, "volume": 363157.0}, {"date": "2024-03-25", "close": 81.07, "volume": 240908.0}, {"date": "2024-03-26", "close": 80.94, "volume": 266024.0}, {"date": "2024-03-27", "close": 84.13, "volume": 280189.0}, {"date": "2024-03-28", "close": 85.03, "volume": 384693.0}, {"date": "2024-04-01", "close": 83.21, "volume": 369612.0}, {"date": "2024-04-02", "close": 80.87, "volume": 482269.0}, {"date": "2024-04-03", "close": 80.01, "volume": 331869.0}, {"date": "2024-04-04", "close": 80.08, "volume": 369902.0}, {"date": "2024-04-05", "close": 81.39, "volume": 443100.0}, {"date": "2024-04-08", "close": 82.5, "volume": 321622.0}, {"date": "2024-04-09", "close": 82.74, "volume": 324579.0}, {"date": "2024-04-10", "close": 78.71, "volume": 477614.0}, {"date": "2024-04-11", "close": 79.08, "volume": 368479.0}, {"date": "2024-04-12", "close": 78.56, "volume": 350869.0}, {"date": "2024-04-15", "close": 78.01, "volume": 489572.0}, {"date": "2024-04-16", "close": 76.45, "volume": 431230.0}, {"date": "2024-04-17", "close": 76.09, "volume": 410696.0}, {"date": "2024-04-18", "close": 76.52, "volume": 414951.0}, {"date": "2024-04-19", "close": 78.33, "volume": 661692.0}, {"date": "2024-04-22", "close": 79.25, "volume": 573503.0}, {"date": "2024-04-23", "close": 79.84, "volume": 426783.0}, {"date": "2024-04-24", "close": 80.14, "volume": 381717.0}, {"date": "2024-04-25", "close": 78.96, "volume": 603259.0}, {"date": "2024-04-26", "close": 77.95, "volume": 466802.0}, {"date": "2024-04-29", "close": 77.08, "volume": 564077.0}, {"date": "2024-04-30", "close": 75.7, "volume": 487341.0}, {"date": "2024-05-01", "close": 77.28, "volume": 448458.0}, {"date": "2024-05-02", "close": 78.25, "volume": 340401.0}, {"date": "2024-05-03", "close": 78.57, "volume": 284971.0}, {"date": "2024-05-06", "close": 80.3, "volume": 410767.0}, {"date": "2024-05-07", "close": 80.65, "volume": 442155.0}, {"date": "2024-05-08", "close": 80.82, "volume": 327675.0}, {"date": "2024-05-09", "close": 80.63, "volume": 298583.0}, {"date": "2024-05-10", "close": 81.16, "volume": 280987.0}, {"date": "2024-05-13", "close": 80.11, "volume": 311745.0}, {"date": "2024-05-14", "close": 81.08, "volume": 193040.0}, {"date": "2024-05-15", "close": 81.4, "volume": 287522.0}, {"date": "2024-05-16", "close": 80.41, "volume": 222250.0}, {"date": "2024-05-17", "close": 80.85, "volume": 347071.0}, {"date": "2024-05-20", "close": 79.87, "volume": 1362361.0}, {"date": "2024-05-21", "close": 79.51, "volume": 878714.0}, {"date": "2024-05-22", "close": 78.25, "volume": 663790.0}, {"date": "2024-05-23", "close": 76.2, "volume": 489700.0}, {"date": "2024-05-24", "close": 77.19, "volume": 500060.0}, {"date": "2024-05-28", "close": 77.37, "volume": 652884.0}, {"date": "2024-05-29", "close": 74.58, "volume": 711429.0}, {"date": "2024-05-30", "close": 76.6, "volume": 472779.0}, {"date": "2024-05-31", "close": 77.31, "volume": 537476.0}, {"date": "2024-06-03", "close": 76.14, "volume": 411656.0}, {"date": "2024-06-04", "close": 74.91, "volume": 660611.0}, {"date": "2024-06-05", "close": 74.61, "volume": 491269.0}, {"date": "2024-06-06", "close": 74.53, "volume": 412883.0}, {"date": "2024-06-07", "close": 73.84, "volume": 389298.0}, {"date": "2024-06-10", "close": 72.81, "volume": 362197.0}, {"date": "2024-06-11", "close": 71.99, "volume": 633044.0}, {"date": "2024-06-12", "close": 73.39, "volume": 657297.0}, {"date": "2024-06-13", "close": 72.2, "volume": 470308.0}, {"date": "2024-06-14", "close": 71.3, "volume": 460529.0}, {"date": "2024-06-17", "close": 72.69, "volume": 579875.0}, {"date": "2024-06-18", "close": 73.06, "volume": 539908.0}, {"date": "2024-06-20", "close": 72.87, "volume": 504744.0}, {"date": "2024-06-21", "close": 72.83, "volume": 1142552.0}, {"date": "2024-06-24", "close": 74.37, "volume": 371413.0}, {"date": "2024-06-25", "close": 73.53, "volume": 347303.0}, {"date": "2024-06-26", "close": 73.5, "volume": 371916.0}, {"date": "2024-06-27", "close": 74.49, "volume": 406969.0}, {"date": "2024-06-28", "close": 76.42, "volume": 1236646.0}, {"date": "2024-07-01", "close": 75.8, "volume": 509136.0}, {"date": "2024-07-02", "close": 77.16, "volume": 401077.0}, {"date": "2024-07-03", "close": 76.02, "volume": 342963.0}, {"date": "2024-07-05", "close": 75.47, "volume": 336603.0}, {"date": "2024-07-08", "close": 75.48, "volume": 342331.0}, {"date": "2024-07-09", "close": 76.47, "volume": 398728.0}, {"date": "2024-07-10", "close": 78.17, "volume": 396678.0}, {"date": "2024-07-11", "close": 82.55, "volume": 839515.0}, {"date": "2024-07-12", "close": 83.38, "volume": 701569.0}, {"date": "2024-07-15", "close": 86.49, "volume": 881470.0}, {"date": "2024-07-16", "close": 90.15, "volume": 961126.0}, {"date": "2024-07-17", "close": 90.52, "volume": 939562.0}, {"date": "2024-07-18", "close": 88.94, "volume": 764680.0}, {"date": "2024-07-19", "close": 89.98, "volume": 633578.0}, {"date": "2024-07-22", "close": 91.49, "volume": 648361.0}, {"date": "2024-07-23", "close": 93.3, "volume": 768365.0}, {"date": "2024-07-24", "close": 91.71, "volume": 1033399.0}, {"date": "2024-07-25", "close": 97.29, "volume": 1307998.0}, {"date": "2024-07-26", "close": 100.18, "volume": 751155.0}, {"date": "2024-07-29", "close": 98.84, "volume": 578920.0}, {"date": "2024-07-30", "close": 99.0, "volume": 374676.0}, {"date": "2024-07-31", "close": 98.97, "volume": 619327.0}, {"date": "2024-08-01", "close": 94.51, "volume": 819780.0}, {"date": "2024-08-02", "close": 90.88, "volume": 825249.0}, {"date": "2024-08-05", "close": 87.79, "volume": 790165.0}, {"date": "2024-08-06", "close": 88.61, "volume": 521839.0}, {"date": "2024-08-07", "close": 88.25, "volume": 592350.0}, {"date": "2024-08-08", "close": 89.19, "volume": 448045.0}, {"date": "2024-08-09", "close": 88.16, "volume": 412533.0}, {"date": "2024-08-12", "close": 87.13, "volume": 264629.0}, {"date": "2024-08-13", "close": 87.97, "volume": 449384.0}, {"date": "2024-08-14", "close": 87.77, "volume": 424372.0}, {"date": "2024-08-15", "close": 89.58, "volume": 499908.0}, {"date": "2024-08-16", "close": 91.58, "volume": 524417.0}, {"date": "2024-08-19", "close": 92.29, "volume": 351565.0}, {"date": "2024-08-20", "close": 91.12, "volume": 451605.0}, {"date": "2024-08-21", "close": 91.37, "volume": 262730.0}, {"date": "2024-08-22", "close": 91.79, "volume": 247291.0}, {"date": "2024-08-23", "close": 96.62, "volume": 454285.0}, {"date": "2024-08-26", "close": 95.75, "volume": 632581.0}, {"date": "2024-08-27", "close": 95.23, "volume": 368616.0}, {"date": "2024-08-28", "close": 96.33, "volume": 258487.0}, {"date": "2024-08-29", "close": 96.78, "volume": 427953.0}, {"date": "2024-08-30", "close": 97.09, "volume": 591681.0}, {"date": "2024-09-03", "close": 96.15, "volume": 469204.0}, {"date": "2024-09-04", "close": 95.6, "volume": 351967.0}, {"date": "2024-09-05", "close": 95.37, "volume": 258582.0}, {"date": "2024-09-06", "close": 93.33, "volume": 251995.0}, {"date": "2024-09-09", "close": 93.58, "volume": 318982.0}, {"date": "2024-09-10", "close": 92.77, "volume": 489249.0}, {"date": "2024-09-11", "close": 91.95, "volume": 292018.0}, {"date": "2024-09-12", "close": 92.52, "volume": 210077.0}, {"date": "2024-09-13", "close": 94.91, "volume": 572611.0}, {"date": "2024-09-16", "close": 97.69, "volume": 520088.0}, {"date": "2024-09-17", "close": 98.72, "volume": 677659.0}, {"date": "2024-09-18", "close": 99.1, "volume": 513373.0}, {"date": "2024-09-19", "close": 101.63, "volume": 553228.0}, {"date": "2024-09-20", "close": 98.78, "volume": 1604893.0}, {"date": "2024-09-23", "close": 98.78, "volume": 350143.0}, {"date": "2024-09-24", "close": 97.34, "volume": 454449.0}, {"date": "2024-09-25", "close": 94.91, "volume": 481735.0}, {"date": "2024-09-26", "close": 95.52, "volume": 426180.0}, {"date": "2024-09-27", "close": 95.75, "volume": 464449.0}, {"date": "2024-09-30", "close": 97.18, "volume": 451971.0}, {"date": "2024-10-01", "close": 94.05, "volume": 397999.0}, {"date": "2024-10-02", "close": 94.08, "volume": 365754.0}, {"date": "2024-10-03", "close": 94.65, "volume": 431246.0}, {"date": "2024-10-04", "close": 96.44, "volume": 429923.0}, {"date": "2024-10-07", "close": 95.61, "volume": 411831.0}, {"date": "2024-10-08", "close": 95.05, "volume": 223680.0}, {"date": "2024-10-09", "close": 96.42, "volume": 412393.0}, {"date": "2024-10-10", "close": 95.78, "volume": 354736.0}, {"date": "2024-10-11", "close": 99.07, "volume": 388492.0}, {"date": "2024-10-14", "close": 100.36, "volume": 308755.0}, {"date": "2024-10-15", "close": 101.54, "volume": 547529.0}, {"date": "2024-10-16", "close": 102.23, "volume": 830016.0}, {"date": "2024-10-17", "close": 102.98, "volume": 411977.0}, {"date": "2024-10-18", "close": 101.43, "volume": 497721.0}, {"date": "2024-10-21", "close": 96.52, "volume": 448245.0}, {"date": "2024-10-22", "close": 97.2, "volume": 417204.0}, {"date": "2024-10-23", "close": 96.64, "volume": 731154.0}, {"date": "2024-10-24", "close": 98.06, "volume": 551985.0}, {"date": "2024-10-25", "close": 95.78, "volume": 491161.0}, {"date": "2024-10-28", "close": 98.47, "volume": 414687.0}, {"date": "2024-10-29", "close": 98.23, "volume": 384381.0}, {"date": "2024-10-30", "close": 99.8, "volume": 572049.0}, {"date": "2024-10-31", "close": 97.53, "volume": 349697.0}, {"date": "2024-11-01", "close": 97.42, "volume": 445528.0}, {"date": "2024-11-04", "close": 95.65, "volume": 343048.0}, {"date": "2024-11-05", "close": 97.73, "volume": 439446.0}, {"date": "2024-11-06", "close": 111.42, "volume": 1889810.0}, {"date": "2024-11-07", "close": 107.7, "volume": 805607.0}, {"date": "2024-11-08", "close": 108.39, "volume": 423365.0}, {"date": "2024-11-11", "close": 110.98, "volume": 636976.0}, {"date": "2024-11-12", "close": 108.37, "volume": 517560.0}, {"date": "2024-11-13", "close": 106.85, "volume": 579449.0}, {"date": "2024-11-14", "close": 106.49, "volume": 542832.0}, {"date": "2024-11-15", "close": 106.07, "volume": 711151.0}, {"date": "2024-11-18", "close": 105.58, "volume": 334603.0}, {"date": "2024-11-19", "close": 105.09, "volume": 318824.0}, {"date": "2024-11-20", "close": 104.82, "volume": 752125.0}, {"date": "2024-11-21", "close": 106.83, "volume": 342813.0}, {"date": "2024-11-22", "close": 109.0, "volume": 678386.0}, {"date": "2024-11-25", "close": 111.93, "volume": 649878.0}, {"date": "2024-11-26", "close": 111.02, "volume": 670516.0}, {"date": "2024-11-27", "close": 111.25, "volume": 578341.0}, {"date": "2024-11-29", "close": 110.69, "volume": 480104.0}, {"date": "2024-12-02", "close": 109.35, "volume": 491751.0}, {"date": "2024-12-03", "close": 109.73, "volume": 539950.0}, {"date": "2024-12-04", "close": 111.0, "volume": 763994.0}, {"date": "2024-12-05", "close": 110.75, "volume": 695250.0}, {"date": "2024-12-06", "close": 110.93, "volume": 465720.0}, {"date": "2024-12-09", "close": 107.92, "volume": 539805.0}, {"date": "2024-12-10", "close": 108.42, "volume": 317559.0}, {"date": "2024-12-11", "close": 109.77, "volume": 387403.0}, {"date": "2024-12-12", "close": 107.87, "volume": 385014.0}, {"date": "2024-12-13", "close": 108.71, "volume": 571297.0}, {"date": "2024-12-16", "close": 108.44, "volume": 754060.0}, {"date": "2024-12-17", "close": 106.47, "volume": 542679.0}, {"date": "2024-12-18", "close": 100.63, "volume": 796450.0}, {"date": "2024-12-19", "close": 98.93, "volume": 849833.0}, {"date": "2024-12-20", "close": 100.21, "volume": 1375403.0}, {"date": "2024-12-23", "close": 100.63, "volume": 432426.0}, {"date": "2024-12-24", "close": 101.14, "volume": 160764.0}, {"date": "2024-12-26", "close": 102.28, "volume": 322398.0}, {"date": "2024-12-27", "close": 100.62, "volume": 417798.0}, {"date": "2024-12-30", "close": 100.59, "volume": 405726.0}, {"date": "2024-12-31", "close": 99.48, "volume": 1246814.0}, {"date": "2025-01-02", "close": 97.0, "volume": 4812287.0}, {"date": "2025-01-03", "close": 97.43, "volume": 1168097.0}, {"date": "2025-01-06", "close": 96.93, "volume": 1149618.0}, {"date": "2025-01-07", "close": 96.1, "volume": 895513.0}, {"date": "2025-01-08", "close": 96.15, "volume": 505799.0}, {"date": "2025-01-10", "close": 92.73, "volume": 1503755.0}, {"date": "2025-01-13", "close": 92.92, "volume": 1286419.0}, {"date": "2025-01-14", "close": 97.34, "volume": 1338008.0}, {"date": "2025-01-15", "close": 99.53, "volume": 740640.0}, {"date": "2025-01-16", "close": 98.63, "volume": 647538.0}, {"date": "2025-01-17", "close": 99.72, "volume": 535536.0}, {"date": "2025-01-21", "close": 100.9, "volume": 509189.0}, {"date": "2025-01-22", "close": 99.47, "volume": 640642.0}, {"date": "2025-01-23", "close": 98.59, "volume": 1011189.0}, {"date": "2025-01-24", "close": 103.67, "volume": 1508873.0}, {"date": "2025-01-27", "close": 106.21, "volume": 1116031.0}, {"date": "2025-01-28", "close": 108.33, "volume": 1121700.0}, {"date": "2025-01-29", "close": 106.54, "volume": 862522.0}, {"date": "2025-01-30", "close": 105.95, "volume": 571351.0}, {"date": "2025-01-31", "close": 105.59, "volume": 749006.0}, {"date": "2025-02-03", "close": 103.12, "volume": 630255.0}, {"date": "2025-02-04", "close": 105.08, "volume": 477691.0}, {"date": "2025-02-05", "close": 106.92, "volume": 505545.0}, {"date": "2025-02-06", "close": 107.84, "volume": 489600.0}, {"date": "2025-02-07", "close": 106.61, "volume": 538397.0}, {"date": "2025-02-10", "close": 104.94, "volume": 409012.0}, {"date": "2025-02-11", "close": 106.31, "volume": 324749.0}, {"date": "2025-02-12", "close": 103.0, "volume": 511746.0}, {"date": "2025-02-13", "close": 102.66, "volume": 454176.0}, {"date": "2025-02-14", "close": 102.23, "volume": 640497.0}, {"date": "2025-02-18", "close": 103.19, "volume": 525466.0}, {"date": "2025-02-19", "close": 102.49, "volume": 415695.0}, {"date": "2025-02-20", "close": 101.36, "volume": 574820.0}, {"date": "2025-02-21", "close": 99.32, "volume": 696424.0}, {"date": "2025-02-24", "close": 98.74, "volume": 514575.0}, {"date": "2025-02-25", "close": 99.65, "volume": 616772.0}, {"date": "2025-02-26", "close": 99.63, "volume": 404887.0}, {"date": "2025-02-27", "close": 99.28, "volume": 459664.0}, {"date": "2025-02-28", "close": 100.8, "volume": 469412.0}, {"date": "2025-03-03", "close": 99.22, "volume": 479023.0}, {"date": "2025-03-04", "close": 95.49, "volume": 600537.0}, {"date": "2025-03-05", "close": 94.56, "volume": 735454.0}, {"date": "2025-03-06", "close": 92.37, "volume": 705600.0}, {"date": "2025-03-07", "close": 92.93, "volume": 729515.0}, {"date": "2025-03-10", "close": 90.44, "volume": 875322.0}, {"date": "2025-03-11", "close": 90.49, "volume": 706635.0}, {"date": "2025-03-12", "close": 90.29, "volume": 688967.0}, {"date": "2025-03-13", "close": 89.4, "volume": 493640.0}, {"date": "2025-03-14", "close": 91.6, "volume": 648177.0}, {"date": "2025-03-17", "close": 92.74, "volume": 707982.0}, {"date": "2025-03-18", "close": 92.62, "volume": 537492.0}, {"date": "2025-03-19", "close": 94.4, "volume": 605837.0}, {"date": "2025-03-20", "close": 92.81, "volume": 821194.0}, {"date": "2025-03-21", "close": 92.45, "volume": 2931476.0}, {"date": "2025-03-24", "close": 94.81, "volume": 701069.0}, {"date": "2025-03-25", "close": 94.43, "volume": 614054.0}, {"date": "2025-03-26", "close": 93.95, "volume": 589532.0}, {"date": "2025-03-27", "close": 93.83, "volume": 571843.0}, {"date": "2025-03-28", "close": 92.22, "volume": 641744.0}, {"date": "2025-03-31", "close": 92.82, "volume": 726002.0}, {"date": "2025-04-01", "close": 92.26, "volume": 634211.0}, {"date": "2025-04-02", "close": 94.67, "volume": 790390.0}, {"date": "2025-04-03", "close": 84.63, "volume": 1000870.0}, {"date": "2025-04-04", "close": 81.48, "volume": 1086621.0}, {"date": "2025-04-07", "close": 82.06, "volume": 1256089.0}, {"date": "2025-04-08", "close": 80.59, "volume": 1105361.0}, {"date": "2025-04-09", "close": 87.32, "volume": 1463462.0}, {"date": "2025-04-10", "close": 81.55, "volume": 999993.0}, {"date": "2025-04-11", "close": 81.45, "volume": 743468.0}, {"date": "2025-04-14", "close": 82.84, "volume": 625766.0}, {"date": "2025-04-15", "close": 83.91, "volume": 568274.0}, {"date": "2025-04-16", "close": 84.07, "volume": 807684.0}, {"date": "2025-04-17", "close": 84.82, "volume": 627118.0}, {"date": "2025-04-21", "close": 83.6, "volume": 629280.0}, {"date": "2025-04-22", "close": 87.02, "volume": 680405.0}, {"date": "2025-04-23", "close": 88.66, "volume": 660297.0}, {"date": "2025-04-24", "close": 89.75, "volume": 773484.0}, {"date": "2025-04-25", "close": 87.36, "volume": 1390190.0}, {"date": "2025-04-28", "close": 87.49, "volume": 1021591.0}, {"date": "2025-04-29", "close": 87.66, "volume": 966764.0}, {"date": "2025-04-30", "close": 86.78, "volume": 620890.0}, {"date": "2025-05-01", "close": 87.65, "volume": 624442.0}, {"date": "2025-05-02", "close": 89.38, "volume": 500475.0}, {"date": "2025-05-05", "close": 89.25, "volume": 680959.0}, {"date": "2025-05-06", "close": 88.14, "volume": 684813.0}, {"date": "2025-05-07", "close": 87.26, "volume": 701107.0}, {"date": "2025-05-08", "close": 89.7, "volume": 740943.0}, {"date": "2025-05-09", "close": 88.74, "volume": 649959.0}, {"date": "2025-05-12", "close": 91.79, "volume": 885607.0}, {"date": "2025-05-13", "close": 91.64, "volume": 1102306.0}, {"date": "2025-05-14", "close": 91.35, "volume": 782442.0}, {"date": "2025-05-15", "close": 90.99, "volume": 600841.0}, {"date": "2025-05-16", "close": 91.29, "volume": 907590.0}, {"date": "2025-05-19", "close": 91.42, "volume": 608398.0}, {"date": "2025-05-20", "close": 90.58, "volume": 542095.0}, {"date": "2025-05-21", "close": 87.89, "volume": 817070.0}, {"date": "2025-05-22", "close": 87.92, "volume": 897865.0}, {"date": "2025-05-23", "close": 87.6, "volume": 1018173.0}, {"date": "2025-05-27", "close": 89.72, "volume": 901836.0}, {"date": "2025-05-28", "close": 88.18, "volume": 577491.0}, {"date": "2025-05-29", "close": 88.87, "volume": 750480.0}, {"date": "2025-05-30", "close": 87.8, "volume": 1021528.0}, {"date": "2025-06-02", "close": 87.1, "volume": 738977.0}, {"date": "2025-06-03", "close": 88.63, "volume": 596006.0}, {"date": "2025-06-04", "close": 87.53, "volume": 562129.0}, {"date": "2025-06-05", "close": 87.33, "volume": 526957.0}, {"date": "2025-06-06", "close": 89.72, "volume": 510080.0}, {"date": "2025-06-09", "close": 90.5, "volume": 592717.0}, {"date": "2025-06-10", "close": 90.77, "volume": 604391.0}, {"date": "2025-06-11", "close": 89.02, "volume": 656551.0}, {"date": "2025-06-12", "close": 87.94, "volume": 724283.0}, {"date": "2025-06-13", "close": 85.22, "volume": 855704.0}, {"date": "2025-06-16", "close": 86.2, "volume": 946530.0}, {"date": "2025-06-17", "close": 85.13, "volume": 1264938.0}, {"date": "2025-06-18", "close": 86.04, "volume": 773925.0}, {"date": "2025-06-20", "close": 85.98, "volume": 1610955.0}, {"date": "2025-06-23", "close": 88.21, "volume": 1025451.0}, {"date": "2025-06-24", "close": 89.63, "volume": 830530.0}, {"date": "2025-06-25", "close": 88.83, "volume": 778890.0}, {"date": "2025-06-26", "close": 91.9, "volume": 975807.0}, {"date": "2025-06-27", "close": 90.98, "volume": 16156760.0}, {"date": "2025-06-30", "close": 92.03, "volume": 1351980.0}, {"date": "2025-07-01", "close": 95.26, "volume": 945079.0}, {"date": "2025-07-02", "close": 96.74, "volume": 1185223.0}, {"date": "2025-07-03", "close": 96.87, "volume": 482337.0}, {"date": "2025-07-07", "close": 95.94, "volume": 780945.0}, {"date": "2025-07-08", "close": 96.69, "volume": 740654.0}, {"date": "2025-07-09", "close": 97.4, "volume": 580313.0}, {"date": "2025-07-10", "close": 97.65, "volume": 624386.0}, {"date": "2025-07-11", "close": 97.14, "volume": 792190.0}, {"date": "2025-07-14", "close": 98.7, "volume": 1059175.0}, {"date": "2025-07-15", "close": 94.44, "volume": 910319.0}, {"date": "2025-07-16", "close": 95.93, "volume": 950903.0}, {"date": "2025-07-17", "close": 97.59, "volume": 641466.0}, {"date": "2025-07-18", "close": 97.81, "volume": 538885.0}, {"date": "2025-07-21", "close": 96.99, "volume": 726377.0}, {"date": "2025-07-22", "close": 98.35, "volume": 1368988.0}, {"date": "2025-07-23", "close": 97.22, "volume": 1108665.0}, {"date": "2025-07-24", "close": 97.9, "volume": 1983213.0}, {"date": "2025-07-25", "close": 98.5, "volume": 2018645.0}, {"date": "2025-07-28", "close": 97.59, "volume": 1547270.0}, {"date": "2025-07-29", "close": 97.1, "volume": 924440.0}, {"date": "2025-07-30", "close": 95.92, "volume": 777831.0}, {"date": "2025-07-31", "close": 94.17, "volume": 912308.0}, {"date": "2025-08-01", "close": 92.76, "volume": 1113382.0}, {"date": "2025-08-04", "close": 93.59, "volume": 828555.0}, {"date": "2025-08-05", "close": 94.12, "volume": 865488.0}, {"date": "2025-08-06", "close": 93.07, "volume": 643810.0}, {"date": "2025-08-07", "close": 91.78, "volume": 819642.0}, {"date": "2025-08-08", "close": 92.22, "volume": 899275.0}, {"date": "2025-08-11", "close": 92.04, "volume": 938953.0}, {"date": "2025-08-12", "close": 95.51, "volume": 737885.0}, {"date": "2025-08-13", "close": 97.66, "volume": 623079.0}, {"date": "2025-08-14", "close": 97.53, "volume": 654136.0}, {"date": "2025-08-15", "close": 95.4, "volume": 813110.0}, {"date": "2025-08-18", "close": 95.99, "volume": 534089.0}, {"date": "2025-08-19", "close": 96.35, "volume": 540541.0}, {"date": "2025-08-20", "close": 96.6, "volume": 575162.0}, {"date": "2025-08-21", "close": 96.44, "volume": 418544.0}, {"date": "2025-08-22", "close": 100.42, "volume": 780968.0}, {"date": "2025-08-25", "close": 99.19, "volume": 457622.0}, {"date": "2025-08-26", "close": 100.04, "volume": 602360.0}, {"date": "2025-08-27", "close": 101.76, "volume": 766876.0}, {"date": "2025-08-28", "close": 101.73, "volume": 907825.0}, {"date": "2025-08-29", "close": 102.06, "volume": 564907.0}, {"date": "2025-09-02", "close": 102.76, "volume": 969685.0}, {"date": "2025-09-03", "close": 101.4, "volume": 821560.0}, {"date": "2025-09-04", "close": 103.55, "volume": 862655.0}, {"date": "2025-09-05", "close": 103.01, "volume": 1362477.0}, {"date": "2025-09-08", "close": 102.19, "volume": 689771.0}, {"date": "2025-09-09", "close": 101.03, "volume": 784009.0}, {"date": "2025-09-10", "close": 101.4, "volume": 513331.0}, {"date": "2025-09-11", "close": 102.2, "volume": 512020.0}, {"date": "2025-09-12", "close": 101.25, "volume": 569164.0}, {"date": "2025-09-15", "close": 100.81, "volume": 524090.0}, {"date": "2025-09-16", "close": 100.28, "volume": 563606.0}, {"date": "2025-09-17", "close": 101.22, "volume": 928710.0}, {"date": "2025-09-18", "close": 103.45, "volume": 638785.0}, {"date": "2025-09-19", "close": 101.39, "volume": 1932156.0}, {"date": "2025-09-22", "close": 100.04, "volume": 775183.0}, {"date": "2025-09-23", "close": 100.3, "volume": 466182.0}, {"date": "2025-09-24", "close": 100.24, "volume": 447652.0}, {"date": "2025-09-25", "close": 100.1, "volume": 444273.0}, {"date": "2025-09-26", "close": 101.17, "volume": 373347.0}, {"date": "2025-09-29", "close": 99.33, "volume": 947446.0}, {"date": "2025-09-30", "close": 98.87, "volume": 610169.0}, {"date": "2025-10-01", "close": 98.46, "volume": 536058.0}, {"date": "2025-10-02", "close": 97.95, "volume": 522380.0}, {"date": "2025-10-03", "close": 99.37, "volume": 917021.0}, {"date": "2025-10-06", "close": 100.76, "volume": 998466.0}, {"date": "2025-10-07", "close": 100.01, "volume": 656559.0}, {"date": "2025-10-08", "close": 99.55, "volume": 354586.0}, {"date": "2025-10-09", "close": 98.85, "volume": 498163.0}, {"date": "2025-10-10", "close": 93.88, "volume": 806772.0}, {"date": "2025-10-13", "close": 96.2, "volume": 608314.0}, {"date": "2025-10-14", "close": 98.94, "volume": 406217.0}, {"date": "2025-10-15", "close": 96.9, "volume": 575852.0}, {"date": "2025-10-16", "close": 91.41, "volume": 1121042.0}, {"date": "2025-10-17", "close": 92.47, "volume": 763925.0}, {"date": "2025-10-20", "close": 94.51, "volume": 711977.0}, {"date": "2025-10-21", "close": 94.57, "volume": 666676.0}, {"date": "2025-10-22", "close": 93.87, "volume": 715317.0}, {"date": "2025-10-23", "close": 89.92, "volume": 1965118.0}, {"date": "2025-10-24", "close": 90.47, "volume": 950345.0}, {"date": "2025-10-27", "close": 90.43, "volume": 872219.0}, {"date": "2025-10-28", "close": 89.72, "volume": 898392.0}, {"date": "2025-10-29", "close": 88.35, "volume": 1113464.0}, {"date": "2025-10-30", "close": 88.14, "volume": 966160.0}, {"date": "2025-10-31", "close": 88.65, "volume": 835266.0}, {"date": "2025-11-03", "close": 88.85, "volume": 706297.0}, {"date": "2025-11-04", "close": 87.91, "volume": 1257350.0}, {"date": "2025-11-05", "close": 87.98, "volume": 689820.0}, {"date": "2025-11-06", "close": 87.55, "volume": 713249.0}, {"date": "2025-11-07", "close": 87.85, "volume": 1169488.0}, {"date": "2025-11-10", "close": 88.86, "volume": 942350.0}, {"date": "2025-11-11", "close": 88.78, "volume": 1096540.0}, {"date": "2025-11-12", "close": 89.65, "volume": 776929.0}, {"date": "2025-11-13", "close": 89.23, "volume": 678634.0}, {"date": "2025-11-14", "close": 88.87, "volume": 552377.0}, {"date": "2025-11-17", "close": 85.31, "volume": 624167.0}, {"date": "2025-11-18", "close": 86.14, "volume": 723716.0}, {"date": "2025-11-19", "close": 87.08, "volume": 657890.0}, {"date": "2025-11-20", "close": 85.77, "volume": 773182.0}, {"date": "2025-11-21", "close": 88.05, "volume": 1135206.0}, {"date": "2025-11-24", "close": 87.37, "volume": 938862.0}, {"date": "2025-11-25", "close": 89.93, "volume": 787236.0}, {"date": "2025-11-26", "close": 89.78, "volume": 599492.0}, {"date": "2025-11-28", "close": 89.51, "volume": 356143.0}, {"date": "2025-12-01", "close": 90.05, "volume": 713776.0}, {"date": "2025-12-02", "close": 88.91, "volume": 808281.0}, {"date": "2025-12-03", "close": 91.66, "volume": 663231.0}, {"date": "2025-12-04", "close": 92.07, "volume": 530787.0}, {"date": "2025-12-05", "close": 92.14, "volume": 674557.0}, {"date": "2025-12-08", "close": 91.5, "volume": 716048.0}, {"date": "2025-12-09", "close": 92.39, "volume": 824855.0}, {"date": "2025-12-10", "close": 95.2, "volume": 1124342.0}, {"date": "2025-12-11", "close": 95.15, "volume": 1052042.0}, {"date": "2025-12-12", "close": 96.08, "volume": 1271133.0}, {"date": "2025-12-15", "close": 97.08, "volume": 1737649.0}, {"date": "2025-12-16", "close": 96.73, "volume": 875712.0}, {"date": "2025-12-17", "close": 97.68, "volume": 819379.0}, {"date": "2025-12-18", "close": 97.33, "volume": 877796.0}, {"date": "2025-12-19", "close": 97.18, "volume": 1417260.0}, {"date": "2025-12-22", "close": 97.12, "volume": 475615.0}, {"date": "2025-12-23", "close": 95.94, "volume": 604297.0}, {"date": "2025-12-24", "close": 96.25, "volume": 173075.0}, {"date": "2025-12-26", "close": 95.77, "volume": 443373.0}, {"date": "2025-12-29", "close": 95.28, "volume": 560445.0}, {"date": "2025-12-30", "close": 95.06, "volume": 551181.0}, {"date": "2025-12-31", "close": 94.11, "volume": 617803.0}, {"date": "2026-01-02", "close": 94.23, "volume": 538107.0}, {"date": "2026-01-05", "close": 95.55, "volume": 820707.0}, {"date": "2026-01-06", "close": 97.12, "volume": 690567.0}, {"date": "2026-01-07", "close": 96.59, "volume": 482384.0}, {"date": "2026-01-08", "close": 98.32, "volume": 624521.0}, {"date": "2026-01-09", "close": 97.69, "volume": 706174.0}, {"date": "2026-01-12", "close": 96.89, "volume": 477112.0}, {"date": "2026-01-13", "close": 96.7, "volume": 518353.0}, {"date": "2026-01-14", "close": 97.82, "volume": 674439.0}, {"date": "2026-01-15", "close": 98.99, "volume": 604866.0}, {"date": "2026-01-16", "close": 98.43, "volume": 614334.0}, {"date": "2026-01-20", "close": 96.88, "volume": 491177.0}, {"date": "2026-01-21", "close": 100.57, "volume": 827115.0}, {"date": "2026-01-22", "close": 100.56, "volume": 1012382.0}, {"date": "2026-01-23", "close": 100.19, "volume": 2313905.0}, {"date": "2026-01-26", "close": 100.35, "volume": 1053724.0}, {"date": "2026-01-27", "close": 101.03, "volume": 866257.0}, {"date": "2026-01-28", "close": 100.97, "volume": 1155604.0}, {"date": "2026-01-29", "close": 102.78, "volume": 792233.0}, {"date": "2026-01-30", "close": 102.33, "volume": 891767.0}, {"date": "2026-02-02", "close": 102.97, "volume": 910771.0}, {"date": "2026-02-03", "close": 103.91, "volume": 1076605.0}, {"date": "2026-02-04", "close": 106.24, "volume": 1131523.0}, {"date": "2026-02-05", "close": 106.56, "volume": 1019788.0}, {"date": "2026-02-06", "close": 107.82, "volume": 979361.0}, {"date": "2026-02-09", "close": 107.18, "volume": 488460.0}, {"date": "2026-02-10", "close": 105.17, "volume": 585549.0}, {"date": "2026-02-11", "close": 103.68, "volume": 561716.0}, {"date": "2026-02-12", "close": 102.56, "volume": 664386.0}, {"date": "2026-02-13", "close": 104.11, "volume": 930938.0}, {"date": "2026-02-17", "close": 104.11, "volume": 724877.0}, {"date": "2026-02-18", "close": 103.69, "volume": 900512.0}, {"date": "2026-02-19", "close": 103.61, "volume": 758673.0}, {"date": "2026-02-20", "close": 105.44, "volume": 1384370.0}, {"date": "2026-02-23", "close": 100.58, "volume": 901984.0}, {"date": "2026-02-24", "close": 99.87, "volume": 585664.0}, {"date": "2026-02-25", "close": 102.47, "volume": 1744084.0}, {"date": "2026-02-26", "close": 103.73, "volume": 774343.0}, {"date": "2026-02-27", "close": 98.67, "volume": 1551173.0}, {"date": "2026-03-02", "close": 99.77, "volume": 613586.0}, {"date": "2026-03-03", "close": 98.58, "volume": 1266618.0}, {"date": "2026-03-04", "close": 98.94, "volume": 945642.0}, {"date": "2026-03-05", "close": 97.08, "volume": 668735.0}, {"date": "2026-03-06", "close": 94.6, "volume": 649443.0}, {"date": "2026-03-09", "close": 93.89, "volume": 722881.0}, {"date": "2026-03-10", "close": 93.56, "volume": 659806.0}, {"date": "2026-03-11", "close": 91.75, "volume": 700747.0}, {"date": "2026-03-12", "close": 90.45, "volume": 1268901.0}, {"date": "2026-03-13", "close": 90.43, "volume": 844533.0}, {"date": "2026-03-16", "close": 90.53, "volume": 645740.0}, {"date": "2026-03-17", "close": 91.18, "volume": 541153.0}, {"date": "2026-03-18", "close": 88.58, "volume": 1192152.0}, {"date": "2026-03-19", "close": 89.22, "volume": 1517860.0}, {"date": "2026-03-20", "close": 89.67, "volume": 1656319.0}, {"date": "2026-03-23", "close": 90.63, "volume": 952406.0}, {"date": "2026-03-24", "close": 91.07, "volume": 613589.0}, {"date": "2026-03-25", "close": 91.71, "volume": 1067177.0}, {"date": "2026-03-26", "close": 91.96, "volume": 562093.0}, {"date": "2026-03-27", "close": 89.73, "volume": 829056.0}, {"date": "2026-03-30", "close": 90.35, "volume": 733927.0}, {"date": "2026-03-31", "close": 92.52, "volume": 688351.0}, {"date": "2026-04-01", "close": 93.61, "volume": 1071646.0}, {"date": "2026-04-02", "close": 93.91, "volume": 497879.0}, {"date": "2026-04-06", "close": 94.15, "volume": 553763.0}, {"date": "2026-04-07", "close": 94.01, "volume": 794152.0}, {"date": "2026-04-08", "close": 97.16, "volume": 1126578.0}, {"date": "2026-04-09", "close": 99.4, "volume": 864574.0}, {"date": "2026-04-10", "close": 97.66, "volume": 866989.0}, {"date": "2026-04-13", "close": 97.8, "volume": 1079360.0}, {"date": "2026-04-14", "close": 98.19, "volume": 1424497.0}, {"date": "2026-04-15", "close": 97.97, "volume": 677475.0}, {"date": "2026-04-16", "close": 97.4, "volume": 442518.0}, {"date": "2026-04-17", "close": 99.93, "volume": 1006597.0}, {"date": "2026-04-20", "close": 100.14, "volume": 841771.0}, {"date": "2026-04-21", "close": 98.63, "volume": 707076.0}, {"date": "2026-04-22", "close": 97.55, "volume": 735108.0}, {"date": "2026-04-23", "close": 98.09, "volume": 976920.0}, {"date": "2026-04-24", "close": 94.86, "volume": 1985075.0}, {"date": "2026-04-27", "close": 97.84, "volume": 1367415.0}, {"date": "2026-04-28", "close": 98.42, "volume": 723237.0}, {"date": "2026-04-29", "close": 96.55, "volume": 1031029.0}, {"date": "2026-04-30", "close": 97.67, "volume": 936758.0}, {"date": "2026-05-01", "close": 97.48, "volume": 621504.0}, {"date": "2026-05-04", "close": 96.46, "volume": 774816.0}, {"date": "2026-05-05", "close": 97.36, "volume": 867994.0}, {"date": "2026-05-06", "close": 98.65, "volume": 908359.0}, {"date": "2026-05-07", "close": 97.36, "volume": 761879.0}, {"date": "2026-05-08", "close": 96.28, "volume": 723059.0}, {"date": "2026-05-11", "close": 93.89, "volume": 688800.0}, {"date": "2026-05-12", "close": 93.68, "volume": 918884.0}, {"date": "2026-05-13", "close": 91.91, "volume": 1016648.0}, {"date": "2026-05-14", "close": 93.27, "volume": 675855.0}, {"date": "2026-05-15", "close": 92.22, "volume": 511576.0}, {"date": "2026-05-18", "close": 92.84, "volume": 452833.0}, {"date": "2026-05-19", "close": 92.03, "volume": 550166.0}, {"date": "2026-05-20", "close": 94.56, "volume": 706139.0}, {"date": "2026-05-21", "close": 93.84, "volume": 977662.0}, {"date": "2026-05-22", "close": 94.6, "volume": 865339.0}, {"date": "2026-05-26", "close": 95.56, "volume": 432476.0}, {"date": "2026-05-27", "close": 94.9, "volume": 508916.0}, {"date": "2026-05-28", "close": 94.69, "volume": 556309.0}, {"date": "2026-05-29", "close": 94.75, "volume": 678187.0}, {"date": "2026-06-01", "close": 92.51, "volume": 508080.0}, {"date": "2026-06-02", "close": 94.16, "volume": 561112.0}, {"date": "2026-06-03", "close": 92.22, "volume": 702990.0}, {"date": "2026-06-04", "close": 94.9, "volume": 674355.0}, {"date": "2026-06-05", "close": 95.32, "volume": 566509.0}, {"date": "2026-06-08", "close": 94.75, "volume": 901147.0}, {"date": "2026-06-09", "close": 95.66, "volume": 1073367.0}, {"date": "2026-06-10", "close": 96.67, "volume": 943453.0}, {"date": "2026-06-11", "close": 97.5, "volume": 591390.0}, {"date": "2026-06-12", "close": 98.96, "volume": 643445.0}, {"date": "2026-06-15", "close": 97.6, "volume": 711240.0}, {"date": "2026-06-16", "close": 97.63, "volume": 647082.0}, {"date": "2026-06-17", "close": 95.85, "volume": 887155.0}, {"date": "2026-06-18", "close": 96.53, "volume": 1291233.0}, {"date": "2026-06-22", "close": 97.13, "volume": 514447.0}, {"date": "2026-06-23", "close": 98.82, "volume": 760553.0}, {"date": "2026-06-24", "close": 99.75, "volume": 560123.0}, {"date": "2026-06-25", "close": 100.77, "volume": 779212.0}, {"date": "2026-06-26", "close": 101.37, "volume": 2435128.0}, {"date": "2026-06-29", "close": 99.99, "volume": 788797.0}, {"date": "2026-06-30", "close": 99.9, "volume": 658158.0}, {"date": "2026-07-01", "close": 101.35, "volume": 974329.0}, {"date": "2026-07-02", "close": 100.16, "volume": 1108781.0}, {"date": "2026-07-06", "close": 100.84, "volume": 791174.0}, {"date": "2026-07-07", "close": 99.83, "volume": 1138615.0}, {"date": "2026-07-08", "close": 97.61, "volume": 945606.0}, {"date": "2026-07-09", "close": 99.29, "volume": 596067.0}, {"date": "2026-07-10", "close": 99.68, "volume": 455687.0}, {"date": "2026-07-13", "close": 100.44, "volume": 827676.0}, {"date": "2026-07-14", "close": 100.68, "volume": 941473.0}, {"date": "2026-07-15", "close": 101.15, "volume": 695766.0}, {"date": "2026-07-16", "close": 104.22, "volume": 1035415.0}, {"date": "2026-07-17", "close": 103.19, "volume": 597310.0}, {"date": "2026-07-20", "close": 102.35, "volume": 648732.0}, {"date": "2026-07-21", "close": 102.28, "volume": 693145.0}, {"date": "2026-07-22", "close": 102.19, "volume": 725385.0}, {"date": "2026-07-23", "close": 101.25, "volume": 1026148.0}, {"date": "2026-07-24", "close": 106.0, "volume": 1760787.0}, {"date": "2026-07-27", "close": 105.16, "volume": 1084816.0}, {"date": "2026-07-28", "close": 106.6, "volume": 772250.0}, {"date": "2026-07-29", "close": 105.71, "volume": 702126.0}, {"date": "2026-07-30", "close": 105.26, "volume": 722354.0}, {"date": "2026-07-31", "close": 105.09, "volume": 832028.0}, {"date": "2026-08-03", "close": 107.85, "volume": 1022042.0}, {"date": "2026-08-04", "close": 109.43, "volume": 995016.0}, {"date": "2026-08-05", "close": 109.19, "volume": 1061562.0}, {"date": "2026-08-06", "close": 108.55, "volume": 1420724.0}, {"date": "2026-08-07", "close": 108.12, "volume": 809547.0}], "refreshing": true}