{"ticker": "CHH", "overview": {"cik": "1046311", "ticker": "CHH", "name": "CHOICE HOTELS INTERNATIONAL INC /DE", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426126", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423655", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423653", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423651", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423648", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423645", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423639", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423637", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423635", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423629", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423626", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409974", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378502", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-375580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374377", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356565", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057848", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355202", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000224", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-335299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001046311-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001046311-26-000023", "price_sensitive": true}]}, "description": "CHOICE HOTELS INTERNATIONAL INC /DE trades as CHH on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 150 insider filings for the company, from March 2005 to October 2026. Across those, 7 insiders disclosed 14 sales totalling $12.93M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 12933888.09, "net": -12933888.09, "insiders": 7, "first_date": "2005-03-13", "last_date": "2026-10-20"}, "metrics": {"ticker": "CHH", "has_prices": true, "as_of": "2026-08-07", "last": 106.66, "prev_close": 109.73, "change": -3.0700000000000074, "change_pct": -0.02797776360156755, "session_volume": 432306.0, "vwap_5": 109.30824038076994, "vwap_20": 110.1656957376219, "vwap_60": 110.23476791878332, "vwap_250": 104.88316909522969, "high_52w": 122.08, "low_52w": 84.4, "avg_volume_20": 590723.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-426126", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Dominic Dragisich", "who_key": "Dragisich Dominic", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 137424.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The corner office trims CHH: $137K", "source_url": "https://www.sec.gov/Archives/edgar/data/1700110/000119312526426126/0001193125-26-426126-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001193125-26-423655", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Donna F. Vieira", "who_key": "VIEIRA DONNA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 362.635, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761238/000119312526423655/0001193125-26-423655-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423653", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Sanchez Raul Ramirez", "who_key": "Ramirez Sanchez Raul", "role": "Chief Seg & Intl Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 965.6452, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898758/000119312526423653/0001193125-26-423653-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423651", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Gordon Smith", "who_key": "Smith Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2407.8963999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311487/000119312526423651/0001193125-26-423651-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423648", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "William L. Jews", "who_key": "JEWS WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1778.9837000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107218/000119312526423648/0001193125-26-423648-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423645", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Liza Landsman", "who_key": "Landsman Liza", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2236.9399, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624108/000119312526423645/0001193125-26-423645-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423639", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Sullivan Maureen", "who_key": "Maureen Sullivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3106.2278, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758625/000119312526423639/0001193125-26-423639-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423637", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Monte Jm Koch", "who_key": "Koch Monte JM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3744.4654, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603500/000119312526423637/0001193125-26-423637-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423635", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "John P. Tague", "who_key": "TAGUE JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7311.757699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1231908/000119312526423635/0001193125-26-423635-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423629", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Patrick Cimerola", "who_key": "Cimerola Patrick", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7984.1866, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472078/000119312526423629/0001193125-26-423629-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-423626", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Ervin R. Shames", "who_key": "SHAMES ERVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11668.558200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199206/000119312526423626/0001193125-26-423626-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-378502", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Dominic Dragisich", "who_key": "Dragisich Dominic", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700110/000119312526378502/0001193125-26-378502-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001193125-26-378054", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Patrick Pacious", "who_key": "Pacious Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4767169.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434577/000119312526378054/0001193125-26-378054-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001193125-26-356565", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "William L. Jews", "who_key": "JEWS WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 540997.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A director trims CHH: $541K", "source_url": "https://www.sec.gov/Archives/edgar/data/1107218/000119312526356565/0001193125-26-356565-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001193125-26-355202", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Noha Abdalla", "who_key": "Abdalla Noha", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52679.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977978/000119312526355202/0001193125-26-355202-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114711}, {"id": "13DG-0001017918-26-000057", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Hotels & Motels", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 18.93% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000057-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001398344-26-014369", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Choice Hotels International Inc /DE", "who_key": "CHOICE HOTELS INTERNATIONAL INC /DE", "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": "Hotels & Motels", "country": "United States", "headline": "CHOICE HOTELS INTERNATIONAL INC /DE moves to a 2% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/0001398344-26-014369-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000895421-26-000224", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Choice Hotels International Inc /DE", "who_key": "CHOICE HOTELS INTERNATIONAL INC /DE", "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": "Hotels & Motels", "country": "United States", "headline": "CHOICE HOTELS INTERNATIONAL INC /DE moves to a 6.3% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/0000895421-26-000224-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001193125-26-085119", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Stewart Bainum Jr", "who_key": "BAINUM STEWART JR", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 350071.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526085119/0001193125-26-085119-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-091945", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Noha Abdalla", "who_key": "Abdalla Noha", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131541.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526091945/0001193125-26-091945-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-091952", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Simone Wu", "who_key": "WU Simone", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 271206.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526091952/0001193125-26-091952-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-082386", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Anna Scozzafava", "who_key": "Scozzafava Anna", "role": "Chief Strategy Ofc & SVP, Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54359.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082386/0001193125-26-082386-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082394", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Noha Abdalla", "who_key": "Abdalla Noha", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082394/0001193125-26-082394-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082399", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Sanchez Raul Ramirez", "who_key": "Ramirez Sanchez Raul", "role": "Chief Seg & Intl Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082399/0001193125-26-082399-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082411", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Patrick Cimerola", "who_key": "Cimerola Patrick", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082411/0001193125-26-082411-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082420", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Scott E. Oaksmith", "who_key": "Oaksmith Scott E", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082420/0001193125-26-082420-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082428", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Dominic Dragisich", "who_key": "Dragisich Dominic", "role": "EVP, Op & Chief Glb Brands Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082428/0001193125-26-082428-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-082436", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Patrick Pacious", "who_key": "Pacious Patrick", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526082436/0001193125-26-082436-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001193125-26-065935", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Noha Abdalla", "who_key": "Abdalla Noha", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526065935/0001193125-26-065935-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001193125-26-065941", "src": "INSIDERS", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Patrick Cimerola", "who_key": "Cimerola Patrick", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on CHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526065941/0001193125-26-065941-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000057", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Hotels & Motels", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 18.93% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000057-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001398344-26-014369", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Choice Hotels International Inc /DE", "who_key": "CHOICE HOTELS INTERNATIONAL INC /DE", "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": "Hotels & Motels", "country": "United States", "headline": "CHOICE HOTELS INTERNATIONAL INC /DE moves to a 2% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/0001398344-26-014369-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000895421-26-000224", "src": "13DG", "ticker": "CHH", "cik": "1046311", "company": "CHOICE HOTELS INTERNATIONAL INC /DE", "company_raw": "CHOICE HOTELS INTERNATIONAL INC /DE", "who": "Choice Hotels International Inc /DE", "who_key": "CHOICE HOTELS INTERNATIONAL INC /DE", "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": "Hotels & Motels", "country": "United States", "headline": "CHOICE HOTELS INTERNATIONAL INC /DE moves to a 6.3% passive stake in CHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/0000895421-26-000224-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}], "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": "Choice Hotels International, Inc. Common Stock", "new_value": "CHOICE HOTELS INTERNATIONAL INC /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046311", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046311", "applied": 1, "detected_at": "2026-09-10T23:39:28.342039"}]}, "key_people": [{"who": "Stephen P. Joyce", "who_key": "Joyce Stephen P", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6621994.83, "net": -6621994.83, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2013636.4, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115023346/0001209191-15-023346-index.htm"}, {"action": "SELL", "amount": 1604590.81, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115022153/0001209191-15-022153-index.htm"}, {"action": "SELL", "amount": 1242329.34, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115020191/0001209191-15-020191-index.htm"}, {"action": "SELL", "amount": 1761438.28, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115021159/0001209191-15-021159-index.htm"}], "latest": {"action": "SELL", "amount": 2013636.4, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115023346/0001209191-15-023346-index.htm"}}, {"who": "David A. Pepper", "who_key": "Pepper David A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3601141.42, "net": -3601141.42, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1867172.46, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115020193/0001209191-15-020193-index.htm"}, {"action": "SELL", "amount": 1733968.9600000002, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115019372/0001209191-15-019372-index.htm"}], "latest": {"action": "SELL", "amount": 1867172.46, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115020193/0001209191-15-020193-index.htm"}}, {"who": "Simone Wu", "who_key": "WU Simone", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 977701.3200000001, "net": -977701.3200000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 820579.3200000001, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526037712/0001193125-26-037712-index.htm"}, {"action": "SELL", "amount": 157122.0, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115020192/0001209191-15-020192-index.htm"}], "latest": {"action": "SELL", "amount": 820579.3200000001, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000119312526037712/0001193125-26-037712-index.htm"}}, {"who": "William L. Jews", "who_key": "JEWS WILLIAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 805390.36, "net": -805390.36, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 540997.86, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107218/000119312526356565/0001193125-26-356565-index.htm"}, {"action": "SELL", "amount": 264392.5, "date": "2005-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115026899/0001209191-15-026899-index.htm"}], "latest": {"action": "SELL", "amount": 540997.86, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107218/000119312526356565/0001193125-26-356565-index.htm"}}, {"who": "Dominic Dragisich", "who_key": "Dragisich Dominic", "role": "EVP, Op & Chief Glb Brands Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 478549.0, "net": -478549.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137424.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700110/000119312526426126/0001193125-26-426126-index.htm"}, {"action": "SELL", "amount": 341125.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000095017025097815/0000950170-25-097815-index.htm"}], "latest": {"action": "SELL", "amount": 137424.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700110/000119312526426126/0001193125-26-426126-index.htm"}}, {"who": "Scott E. Oaksmith", "who_key": "Oaksmith Scott E", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 449111.16, "net": -449111.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 449111.16, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115022150/0001209191-15-022150-index.htm"}], "latest": {"action": "SELL", "amount": 449111.16, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919115022150/0001209191-15-022150-index.htm"}}, {"who": "Barbara Bainum", "who_key": "BAINUM BARBARA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919120018812/0001209191-20-018812-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046311/000120919120018812/0001209191-20-018812-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -540997.86}, {"date": "2026-10-20", "net": -137424.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426126", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423655", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423653", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423651", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423648", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423645", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423639", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423637", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423635", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423629", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423626", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-409974", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378502", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-375580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374377", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356565", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057848", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355202", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014369", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000224", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-335299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001046311-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001046311-26-000023", "price_sensitive": true}], "performance": {"ticker": "CHH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 49.57, "volume": 167068.0}, {"date": "2016-08-09", "close": 49.02, "volume": 126215.0}, {"date": "2016-08-10", "close": 49.06, "volume": 103029.0}, {"date": "2016-08-11", "close": 48.82, "volume": 82106.0}, {"date": "2016-08-12", "close": 48.8, "volume": 104473.0}, {"date": "2016-08-15", "close": 48.93, "volume": 273074.0}, {"date": "2016-08-16", "close": 49.53, "volume": 363254.0}, {"date": "2016-08-17", "close": 49.33, "volume": 133903.0}, {"date": "2016-08-18", "close": 49.58, "volume": 68998.0}, {"date": "2016-08-19", "close": 49.61, "volume": 137853.0}, {"date": "2016-08-22", "close": 49.49, "volume": 160045.0}, {"date": "2016-08-23", "close": 49.43, "volume": 136096.0}, {"date": "2016-08-24", "close": 49.17, "volume": 85341.0}, {"date": "2016-08-25", "close": 49.38, "volume": 188928.0}, {"date": "2016-08-26", "close": 49.1, "volume": 159895.0}, {"date": "2016-08-29", "close": 49.16, "volume": 109846.0}, {"date": "2016-08-30", "close": 49.04, "volume": 194024.0}, {"date": "2016-08-31", "close": 48.49, "volume": 117244.0}, {"date": "2016-09-01", "close": 48.45, "volume": 206228.0}, {"date": "2016-09-02", "close": 48.09, "volume": 157470.0}, {"date": "2016-09-06", "close": 48.21, "volume": 198416.0}, {"date": "2016-09-07", "close": 48.56, "volume": 119796.0}, {"date": "2016-09-08", "close": 48.14, "volume": 124561.0}, {"date": "2016-09-09", "close": 46.79, "volume": 124131.0}, {"date": "2016-09-12", "close": 47.51, "volume": 213901.0}, {"date": "2016-09-13", "close": 46.9, "volume": 220637.0}, {"date": "2016-09-14", "close": 46.72, "volume": 141094.0}, {"date": "2016-09-15", "close": 46.8, "volume": 140572.0}, {"date": "2016-09-16", "close": 46.44, "volume": 128708.0}, {"date": "2016-09-19", "close": 46.28, "volume": 154255.0}, {"date": "2016-09-20", "close": 46.28, "volume": 122182.0}, {"date": "2016-09-21", "close": 46.6, "volume": 260664.0}, {"date": "2016-09-22", "close": 46.68, "volume": 193632.0}, {"date": "2016-09-23", "close": 46.58, "volume": 238882.0}, {"date": "2016-09-26", "close": 45.58, "volume": 211873.0}, {"date": "2016-09-27", "close": 45.09, "volume": 186996.0}, {"date": "2016-09-28", "close": 44.71, "volume": 128096.0}, {"date": "2016-09-29", "close": 44.79, "volume": 158443.0}, {"date": "2016-09-30", "close": 45.08, "volume": 192620.0}, {"date": "2016-10-03", "close": 44.82, "volume": 209814.0}, {"date": "2016-10-04", "close": 44.58, "volume": 349106.0}, {"date": "2016-10-05", "close": 44.92, "volume": 551656.0}, {"date": "2016-10-06", "close": 44.83, "volume": 213928.0}, {"date": "2016-10-07", "close": 44.41, "volume": 189385.0}, {"date": "2016-10-10", "close": 44.79, "volume": 198408.0}, {"date": "2016-10-11", "close": 44.17, "volume": 173860.0}, {"date": "2016-10-12", "close": 44.35, "volume": 148915.0}, {"date": "2016-10-13", "close": 44.06, "volume": 364840.0}, {"date": "2016-10-14", "close": 44.47, "volume": 651412.0}, {"date": "2016-10-17", "close": 45.35, "volume": 425215.0}, {"date": "2016-10-18", "close": 45.85, "volume": 141949.0}, {"date": "2016-10-19", "close": 45.4, "volume": 159922.0}, {"date": "2016-10-20", "close": 45.05, "volume": 290282.0}, {"date": "2016-10-21", "close": 45.35, "volume": 82691.0}, {"date": "2016-10-24", "close": 45.1, "volume": 142539.0}, {"date": "2016-10-25", "close": 44.85, "volume": 122982.0}, {"date": "2016-10-26", "close": 44.45, "volume": 357722.0}, {"date": "2016-10-27", "close": 45.5, "volume": 226379.0}, {"date": "2016-10-28", "close": 47.25, "volume": 399908.0}, {"date": "2016-10-31", "close": 48.45, "volume": 287630.0}, {"date": "2016-11-01", "close": 47.7, "volume": 387474.0}, {"date": "2016-11-02", "close": 48.05, "volume": 278932.0}, {"date": "2016-11-03", "close": 48.25, "volume": 415022.0}, {"date": "2016-11-04", "close": 48.0, "volume": 198940.0}, {"date": "2016-11-07", "close": 49.15, "volume": 217358.0}, {"date": "2016-11-08", "close": 49.25, "volume": 287306.0}, {"date": "2016-11-09", "close": 49.9, "volume": 228547.0}, {"date": "2016-11-10", "close": 49.5, "volume": 380875.0}, {"date": "2016-11-11", "close": 49.6, "volume": 299763.0}, {"date": "2016-11-14", "close": 50.2, "volume": 232470.0}, {"date": "2016-11-15", "close": 49.95, "volume": 485896.0}, {"date": "2016-11-16", "close": 50.43, "volume": 350606.0}, {"date": "2016-11-17", "close": 50.1, "volume": 206348.0}, {"date": "2016-11-18", "close": 50.1, "volume": 247231.0}, {"date": "2016-11-21", "close": 51.1, "volume": 145980.0}, {"date": "2016-11-22", "close": 51.55, "volume": 120366.0}, {"date": "2016-11-23", "close": 52.35, "volume": 277686.0}, {"date": "2016-11-25", "close": 52.85, "volume": 64783.0}, {"date": "2016-11-28", "close": 52.05, "volume": 299102.0}, {"date": "2016-11-29", "close": 52.1, "volume": 214961.0}, {"date": "2016-11-30", "close": 51.45, "volume": 358825.0}, {"date": "2016-12-01", "close": 52.0, "volume": 353801.0}, {"date": "2016-12-02", "close": 51.9, "volume": 211300.0}, {"date": "2016-12-05", "close": 52.75, "volume": 280057.0}, {"date": "2016-12-06", "close": 53.5, "volume": 337224.0}, {"date": "2016-12-07", "close": 54.25, "volume": 478581.0}, {"date": "2016-12-08", "close": 54.35, "volume": 302437.0}, {"date": "2016-12-09", "close": 54.6, "volume": 330881.0}, {"date": "2016-12-12", "close": 55.5, "volume": 403682.0}, {"date": "2016-12-13", "close": 55.4, "volume": 484485.0}, {"date": "2016-12-14", "close": 54.6, "volume": 230689.0}, {"date": "2016-12-15", "close": 55.3, "volume": 159821.0}, {"date": "2016-12-16", "close": 55.75, "volume": 331043.0}, {"date": "2016-12-19", "close": 56.2, "volume": 189479.0}, {"date": "2016-12-20", "close": 56.4, "volume": 123497.0}, {"date": "2016-12-21", "close": 56.7, "volume": 267219.0}, {"date": "2016-12-22", "close": 56.05, "volume": 161336.0}, {"date": "2016-12-23", "close": 56.4, "volume": 65991.0}, {"date": "2016-12-27", "close": 56.3, "volume": 205290.0}, {"date": "2016-12-28", "close": 56.1, "volume": 153488.0}, {"date": "2016-12-29", "close": 56.3, "volume": 81173.0}, {"date": "2016-12-30", "close": 56.05, "volume": 137501.0}, {"date": "2017-01-03", "close": 55.3, "volume": 441243.0}, {"date": "2017-01-04", "close": 56.0, "volume": 332759.0}, {"date": "2017-01-05", "close": 54.85, "volume": 376303.0}, {"date": "2017-01-06", "close": 54.5, "volume": 341373.0}, {"date": "2017-01-09", "close": 54.1, "volume": 409718.0}, {"date": "2017-01-10", "close": 54.5, "volume": 326935.0}, {"date": "2017-01-11", "close": 54.15, "volume": 211873.0}, {"date": "2017-01-12", "close": 54.4, "volume": 304396.0}, {"date": "2017-01-13", "close": 54.4, "volume": 310423.0}, {"date": "2017-01-17", "close": 53.5, "volume": 261588.0}, {"date": "2017-01-18", "close": 54.3, "volume": 442016.0}, {"date": "2017-01-19", "close": 54.45, "volume": 354171.0}, {"date": "2017-01-20", "close": 55.2, "volume": 318454.0}, {"date": "2017-01-23", "close": 55.2, "volume": 168110.0}, {"date": "2017-01-24", "close": 55.55, "volume": 207791.0}, {"date": "2017-01-25", "close": 55.75, "volume": 134464.0}, {"date": "2017-01-26", "close": 56.1, "volume": 91672.0}, {"date": "2017-01-27", "close": 56.05, "volume": 119639.0}, {"date": "2017-01-30", "close": 55.5, "volume": 139526.0}, {"date": "2017-01-31", "close": 55.5, "volume": 164049.0}, {"date": "2017-02-01", "close": 55.6, "volume": 207399.0}, {"date": "2017-02-02", "close": 55.55, "volume": 116768.0}, {"date": "2017-02-03", "close": 56.05, "volume": 88262.0}, {"date": "2017-02-06", "close": 55.65, "volume": 89926.0}, {"date": "2017-02-07", "close": 55.9, "volume": 125038.0}, {"date": "2017-02-08", "close": 56.2, "volume": 139765.0}, {"date": "2017-02-09", "close": 56.66, "volume": 172766.0}, {"date": "2017-02-10", "close": 57.0, "volume": 94660.0}, {"date": "2017-02-13", "close": 57.1, "volume": 153923.0}, {"date": "2017-02-14", "close": 57.1, "volume": 176004.0}, {"date": "2017-02-15", "close": 57.85, "volume": 489110.0}, {"date": "2017-02-16", "close": 62.55, "volume": 692773.0}, {"date": "2017-02-17", "close": 62.3, "volume": 479066.0}, {"date": "2017-02-21", "close": 61.35, "volume": 463095.0}, {"date": "2017-02-22", "close": 61.3, "volume": 500911.0}, {"date": "2017-02-23", "close": 60.61, "volume": 325866.0}, {"date": "2017-02-24", "close": 60.5, "volume": 235342.0}, {"date": "2017-02-27", "close": 60.9, "volume": 306787.0}, {"date": "2017-02-28", "close": 60.6, "volume": 297968.0}, {"date": "2017-03-01", "close": 61.4, "volume": 302860.0}, {"date": "2017-03-02", "close": 61.65, "volume": 220673.0}, {"date": "2017-03-03", "close": 61.9, "volume": 328371.0}, {"date": "2017-03-06", "close": 62.25, "volume": 288250.0}, {"date": "2017-03-07", "close": 61.86, "volume": 238621.0}, {"date": "2017-03-08", "close": 61.6, "volume": 131956.0}, {"date": "2017-03-09", "close": 61.75, "volume": 156889.0}, {"date": "2017-03-10", "close": 62.25, "volume": 139803.0}, {"date": "2017-03-13", "close": 62.3, "volume": 130173.0}, {"date": "2017-03-14", "close": 62.35, "volume": 150667.0}, {"date": "2017-03-15", "close": 63.25, "volume": 163388.0}, {"date": "2017-03-16", "close": 62.9, "volume": 118151.0}, {"date": "2017-03-17", "close": 63.2, "volume": 172597.0}, {"date": "2017-03-20", "close": 62.9, "volume": 147674.0}, {"date": "2017-03-21", "close": 61.5, "volume": 320663.0}, {"date": "2017-03-22", "close": 62.35, "volume": 131565.0}, {"date": "2017-03-23", "close": 62.6, "volume": 154077.0}, {"date": "2017-03-24", "close": 62.55, "volume": 147367.0}, {"date": "2017-03-27", "close": 62.35, "volume": 203168.0}, {"date": "2017-03-28", "close": 62.85, "volume": 158288.0}, {"date": "2017-03-29", "close": 63.3, "volume": 213374.0}, {"date": "2017-03-30", "close": 63.15, "volume": 157433.0}, {"date": "2017-03-31", "close": 62.6, "volume": 219465.0}, {"date": "2017-04-03", "close": 62.5, "volume": 257201.0}, {"date": "2017-04-04", "close": 62.3, "volume": 165821.0}, {"date": "2017-04-05", "close": 62.75, "volume": 187963.0}, {"date": "2017-04-06", "close": 62.8, "volume": 199629.0}, {"date": "2017-04-07", "close": 62.3, "volume": 298980.0}, {"date": "2017-04-10", "close": 62.3, "volume": 137005.0}, {"date": "2017-04-11", "close": 62.6, "volume": 294707.0}, {"date": "2017-04-12", "close": 62.75, "volume": 113969.0}, {"date": "2017-04-13", "close": 62.45, "volume": 126410.0}, {"date": "2017-04-17", "close": 62.6, "volume": 153311.0}, {"date": "2017-04-18", "close": 62.35, "volume": 109567.0}, {"date": "2017-04-19", "close": 62.85, "volume": 272329.0}, {"date": "2017-04-20", "close": 63.25, "volume": 107472.0}, {"date": "2017-04-21", "close": 62.95, "volume": 152535.0}, {"date": "2017-04-24", "close": 63.4, "volume": 197040.0}, {"date": "2017-04-25", "close": 63.5, "volume": 245287.0}, {"date": "2017-04-26", "close": 63.85, "volume": 235892.0}, {"date": "2017-04-27", "close": 64.8, "volume": 256985.0}, {"date": "2017-04-28", "close": 62.7, "volume": 281483.0}, {"date": "2017-05-01", "close": 64.35, "volume": 369302.0}, {"date": "2017-05-02", "close": 65.15, "volume": 231946.0}, {"date": "2017-05-03", "close": 64.9, "volume": 255530.0}, {"date": "2017-05-04", "close": 66.1, "volume": 312637.0}, {"date": "2017-05-05", "close": 62.3, "volume": 441513.0}, {"date": "2017-05-08", "close": 61.6, "volume": 201519.0}, {"date": "2017-05-09", "close": 62.75, "volume": 158336.0}, {"date": "2017-05-10", "close": 62.75, "volume": 201210.0}, {"date": "2017-05-11", "close": 62.45, "volume": 96599.0}, {"date": "2017-05-12", "close": 61.88, "volume": 109271.0}, {"date": "2017-05-15", "close": 62.5, "volume": 119010.0}, {"date": "2017-05-16", "close": 62.6, "volume": 158605.0}, {"date": "2017-05-17", "close": 62.45, "volume": 233043.0}, {"date": "2017-05-18", "close": 63.0, "volume": 382190.0}, {"date": "2017-05-19", "close": 64.31, "volume": 216270.0}, {"date": "2017-05-22", "close": 64.85, "volume": 219836.0}, {"date": "2017-05-23", "close": 64.95, "volume": 183017.0}, {"date": "2017-05-24", "close": 64.85, "volume": 101880.0}, {"date": "2017-05-25", "close": 65.15, "volume": 164002.0}, {"date": "2017-05-26", "close": 65.6, "volume": 88713.0}, {"date": "2017-05-30", "close": 64.8, "volume": 139801.0}, {"date": "2017-05-31", "close": 64.95, "volume": 200519.0}, {"date": "2017-06-01", "close": 65.5, "volume": 227005.0}, {"date": "2017-06-02", "close": 66.1, "volume": 262526.0}, {"date": "2017-06-05", "close": 65.1, "volume": 196146.0}, {"date": "2017-06-06", "close": 64.95, "volume": 280313.0}, {"date": "2017-06-07", "close": 64.7, "volume": 139463.0}, {"date": "2017-06-08", "close": 65.05, "volume": 232074.0}, {"date": "2017-06-09", "close": 64.15, "volume": 180585.0}, {"date": "2017-06-12", "close": 65.0, "volume": 220902.0}, {"date": "2017-06-13", "close": 66.0, "volume": 164585.0}, {"date": "2017-06-14", "close": 66.61, "volume": 152679.0}, {"date": "2017-06-15", "close": 66.8, "volume": 149587.0}, {"date": "2017-06-16", "close": 66.5, "volume": 348379.0}, {"date": "2017-06-19", "close": 67.4, "volume": 234614.0}, {"date": "2017-06-20", "close": 65.9, "volume": 125537.0}, {"date": "2017-06-21", "close": 65.9, "volume": 102160.0}, {"date": "2017-06-22", "close": 65.35, "volume": 111752.0}, {"date": "2017-06-23", "close": 66.7, "volume": 399054.0}, {"date": "2017-06-26", "close": 66.25, "volume": 118126.0}, {"date": "2017-06-27", "close": 65.15, "volume": 147933.0}, {"date": "2017-06-28", "close": 65.55, "volume": 121188.0}, {"date": "2017-06-29", "close": 64.3, "volume": 260731.0}, {"date": "2017-06-30", "close": 64.25, "volume": 203696.0}, {"date": "2017-07-03", "close": 64.15, "volume": 99299.0}, {"date": "2017-07-05", "close": 64.35, "volume": 160318.0}, {"date": "2017-07-06", "close": 63.9, "volume": 251501.0}, {"date": "2017-07-07", "close": 63.35, "volume": 210987.0}, {"date": "2017-07-10", "close": 62.65, "volume": 309771.0}, {"date": "2017-07-11", "close": 62.65, "volume": 232217.0}, {"date": "2017-07-12", "close": 63.1, "volume": 294048.0}, {"date": "2017-07-13", "close": 63.9, "volume": 353116.0}, {"date": "2017-07-14", "close": 64.2, "volume": 153156.0}, {"date": "2017-07-17", "close": 64.6, "volume": 159492.0}, {"date": "2017-07-18", "close": 65.25, "volume": 116841.0}, {"date": "2017-07-19", "close": 64.9, "volume": 114057.0}, {"date": "2017-07-20", "close": 64.5, "volume": 108864.0}, {"date": "2017-07-21", "close": 64.19, "volume": 168737.0}, {"date": "2017-07-24", "close": 64.15, "volume": 126686.0}, {"date": "2017-07-25", "close": 64.35, "volume": 238253.0}, {"date": "2017-07-26", "close": 64.0, "volume": 115864.0}, {"date": "2017-07-27", "close": 64.55, "volume": 155166.0}, {"date": "2017-07-28", "close": 64.55, "volume": 116098.0}, {"date": "2017-07-31", "close": 64.65, "volume": 145867.0}, {"date": "2017-08-01", "close": 65.2, "volume": 199570.0}, {"date": "2017-08-02", "close": 62.55, "volume": 455906.0}, {"date": "2017-08-03", "close": 62.1, "volume": 294845.0}, {"date": "2017-08-04", "close": 62.65, "volume": 222637.0}, {"date": "2017-08-07", "close": 62.98, "volume": 140475.0}, {"date": "2017-08-08", "close": 60.95, "volume": 308672.0}, {"date": "2017-08-09", "close": 60.5, "volume": 218722.0}, {"date": "2017-08-10", "close": 60.05, "volume": 171960.0}, {"date": "2017-08-11", "close": 61.2, "volume": 203013.0}, {"date": "2017-08-14", "close": 61.55, "volume": 112252.0}, {"date": "2017-08-15", "close": 61.44, "volume": 89744.0}, {"date": "2017-08-16", "close": 61.75, "volume": 113792.0}, {"date": "2017-08-17", "close": 60.6, "volume": 84755.0}, {"date": "2017-08-18", "close": 60.4, "volume": 74549.0}, {"date": "2017-08-21", "close": 60.75, "volume": 66807.0}, {"date": "2017-08-22", "close": 61.5, "volume": 62097.0}, {"date": "2017-08-23", "close": 60.5, "volume": 100413.0}, {"date": "2017-08-24", "close": 60.85, "volume": 92201.0}, {"date": "2017-08-25", "close": 60.6, "volume": 76078.0}, {"date": "2017-08-28", "close": 60.65, "volume": 90098.0}, {"date": "2017-08-29", "close": 60.15, "volume": 82681.0}, {"date": "2017-08-30", "close": 61.1, "volume": 122737.0}, {"date": "2017-08-31", "close": 62.05, "volume": 138193.0}, {"date": "2017-09-01", "close": 62.0, "volume": 109055.0}, {"date": "2017-09-05", "close": 60.4, "volume": 128149.0}, {"date": "2017-09-06", "close": 61.0, "volume": 277439.0}, {"date": "2017-09-07", "close": 60.2, "volume": 182949.0}, {"date": "2017-09-08", "close": 61.1, "volume": 99392.0}, {"date": "2017-09-11", "close": 61.1, "volume": 113657.0}, {"date": "2017-09-12", "close": 61.71, "volume": 71622.0}, {"date": "2017-09-13", "close": 62.0, "volume": 115085.0}, {"date": "2017-09-14", "close": 62.0, "volume": 127199.0}, {"date": "2017-09-15", "close": 61.45, "volume": 148402.0}, {"date": "2017-09-18", "close": 61.6, "volume": 87237.0}, {"date": "2017-09-19", "close": 61.55, "volume": 117371.0}, {"date": "2017-09-20", "close": 62.2, "volume": 224895.0}, {"date": "2017-09-21", "close": 62.65, "volume": 80183.0}, {"date": "2017-09-22", "close": 63.25, "volume": 111079.0}, {"date": "2017-09-25", "close": 63.25, "volume": 107553.0}, {"date": "2017-09-26", "close": 63.25, "volume": 97902.0}, {"date": "2017-09-27", "close": 63.45, "volume": 137799.0}, {"date": "2017-09-28", "close": 64.05, "volume": 132820.0}, {"date": "2017-09-29", "close": 63.9, "volume": 185546.0}, {"date": "2017-10-02", "close": 63.75, "volume": 171741.0}, {"date": "2017-10-03", "close": 63.85, "volume": 213520.0}, {"date": "2017-10-04", "close": 64.0, "volume": 99219.0}, {"date": "2017-10-05", "close": 64.95, "volume": 98105.0}, {"date": "2017-10-06", "close": 65.45, "volume": 94363.0}, {"date": "2017-10-09", "close": 66.6, "volume": 114812.0}, {"date": "2017-10-10", "close": 66.75, "volume": 148890.0}, {"date": "2017-10-11", "close": 67.2, "volume": 152857.0}, {"date": "2017-10-12", "close": 67.35, "volume": 145993.0}, {"date": "2017-10-13", "close": 67.35, "volume": 98051.0}, {"date": "2017-10-16", "close": 67.6, "volume": 181033.0}, {"date": "2017-10-17", "close": 68.3, "volume": 271489.0}, {"date": "2017-10-18", "close": 68.2, "volume": 234336.0}, {"date": "2017-10-19", "close": 68.45, "volume": 177610.0}, {"date": "2017-10-20", "close": 67.95, "volume": 123031.0}, {"date": "2017-10-23", "close": 67.25, "volume": 162801.0}, {"date": "2017-10-24", "close": 67.6, "volume": 190040.0}, {"date": "2017-10-25", "close": 67.75, "volume": 238592.0}, {"date": "2017-10-26", "close": 69.75, "volume": 331797.0}, {"date": "2017-10-27", "close": 69.9, "volume": 136303.0}, {"date": "2017-10-30", "close": 70.0, "volume": 159616.0}, {"date": "2017-10-31", "close": 69.75, "volume": 338506.0}, {"date": "2017-11-01", "close": 69.75, "volume": 161589.0}, {"date": "2017-11-02", "close": 69.8, "volume": 131162.0}, {"date": "2017-11-03", "close": 69.8, "volume": 587419.0}, {"date": "2017-11-06", "close": 73.8, "volume": 350033.0}, {"date": "2017-11-07", "close": 73.8, "volume": 552804.0}, {"date": "2017-11-08", "close": 73.45, "volume": 228589.0}, {"date": "2017-11-09", "close": 73.05, "volume": 176628.0}, {"date": "2017-11-10", "close": 74.1, "volume": 167496.0}, {"date": "2017-11-13", "close": 74.1, "volume": 316384.0}, {"date": "2017-11-14", "close": 74.35, "volume": 207206.0}, {"date": "2017-11-15", "close": 74.05, "volume": 173263.0}, {"date": "2017-11-16", "close": 75.6, "volume": 142677.0}, {"date": "2017-11-17", "close": 75.9, "volume": 194092.0}, {"date": "2017-11-20", "close": 76.15, "volume": 95667.0}, {"date": "2017-11-21", "close": 77.2, "volume": 126079.0}, {"date": "2017-11-22", "close": 77.15, "volume": 90534.0}, {"date": "2017-11-24", "close": 77.35, "volume": 54019.0}, {"date": "2017-11-27", "close": 77.1, "volume": 127102.0}, {"date": "2017-11-28", "close": 78.3, "volume": 235312.0}, {"date": "2017-11-29", "close": 78.2, "volume": 140196.0}, {"date": "2017-11-30", "close": 78.5, "volume": 169059.0}, {"date": "2017-12-01", "close": 77.85, "volume": 160219.0}, {"date": "2017-12-04", "close": 78.7, "volume": 149990.0}, {"date": "2017-12-05", "close": 78.2, "volume": 148882.0}, {"date": "2017-12-06", "close": 77.8, "volume": 256157.0}, {"date": "2017-12-07", "close": 78.05, "volume": 336511.0}, {"date": "2017-12-08", "close": 78.45, "volume": 172813.0}, {"date": "2017-12-11", "close": 77.5, "volume": 206537.0}, {"date": "2017-12-12", "close": 77.0, "volume": 107819.0}, {"date": "2017-12-13", "close": 75.9, "volume": 295558.0}, {"date": "2017-12-14", "close": 75.75, "volume": 200067.0}, {"date": "2017-12-15", "close": 76.2, "volume": 243046.0}, {"date": "2017-12-18", "close": 77.7, "volume": 224384.0}, {"date": "2017-12-19", "close": 77.65, "volume": 275833.0}, {"date": "2017-12-20", "close": 77.5, "volume": 140622.0}, {"date": "2017-12-21", "close": 77.2, "volume": 210210.0}, {"date": "2017-12-22", "close": 77.45, "volume": 127722.0}, {"date": "2017-12-26", "close": 77.9, "volume": 221833.0}, {"date": "2017-12-27", "close": 77.85, "volume": 142817.0}, {"date": "2017-12-28", "close": 78.15, "volume": 156880.0}, {"date": "2017-12-29", "close": 77.6, "volume": 195655.0}, {"date": "2018-01-02", "close": 77.0, "volume": 215331.0}, {"date": "2018-01-03", "close": 77.6, "volume": 258399.0}, {"date": "2018-01-04", "close": 77.25, "volume": 274275.0}, {"date": "2018-01-05", "close": 76.75, "volume": 204594.0}, {"date": "2018-01-08", "close": 79.95, "volume": 327250.0}, {"date": "2018-01-09", "close": 79.25, "volume": 275444.0}, {"date": "2018-01-10", "close": 79.25, "volume": 173667.0}, {"date": "2018-01-11", "close": 79.75, "volume": 227280.0}, {"date": "2018-01-12", "close": 80.55, "volume": 231487.0}, {"date": "2018-01-16", "close": 79.95, "volume": 190133.0}, {"date": "2018-01-17", "close": 81.4, "volume": 161973.0}, {"date": "2018-01-18", "close": 81.0, "volume": 96636.0}, {"date": "2018-01-19", "close": 82.15, "volume": 182463.0}, {"date": "2018-01-22", "close": 80.9, "volume": 208557.0}, {"date": "2018-01-23", "close": 81.55, "volume": 176722.0}, {"date": "2018-01-24", "close": 80.45, "volume": 172714.0}, {"date": "2018-01-25", "close": 81.55, "volume": 198052.0}, {"date": "2018-01-26", "close": 82.25, "volume": 229294.0}, {"date": "2018-01-29", "close": 81.95, "volume": 139342.0}, {"date": "2018-01-30", "close": 82.15, "volume": 225092.0}, {"date": "2018-01-31", "close": 82.15, "volume": 273577.0}, {"date": "2018-02-01", "close": 81.6, "volume": 113802.0}, {"date": "2018-02-02", "close": 79.6, "volume": 82083.0}, {"date": "2018-02-05", "close": 77.1, "volume": 221921.0}, {"date": "2018-02-06", "close": 78.65, "volume": 211388.0}, {"date": "2018-02-07", "close": 79.2, "volume": 157708.0}, {"date": "2018-02-08", "close": 76.4, "volume": 176210.0}, {"date": "2018-02-09", "close": 77.75, "volume": 192362.0}, {"date": "2018-02-12", "close": 78.25, "volume": 124474.0}, {"date": "2018-02-13", "close": 78.55, "volume": 161639.0}, {"date": "2018-02-14", "close": 80.35, "volume": 848490.0}, {"date": "2018-02-15", "close": 80.6, "volume": 207985.0}, {"date": "2018-02-16", "close": 80.5, "volume": 365459.0}, {"date": "2018-02-20", "close": 78.2, "volume": 559417.0}, {"date": "2018-02-21", "close": 80.15, "volume": 234772.0}, {"date": "2018-02-22", "close": 80.3, "volume": 250236.0}, {"date": "2018-02-23", "close": 81.55, "volume": 362511.0}, {"date": "2018-02-26", "close": 81.5, "volume": 240577.0}, {"date": "2018-02-27", "close": 79.4, "volume": 231945.0}, {"date": "2018-02-28", "close": 79.15, "volume": 196235.0}, {"date": "2018-03-01", "close": 78.7, "volume": 284342.0}, {"date": "2018-03-02", "close": 79.4, "volume": 254531.0}, {"date": "2018-03-05", "close": 79.5, "volume": 240139.0}, {"date": "2018-03-06", "close": 80.55, "volume": 284009.0}, {"date": "2018-03-07", "close": 81.7, "volume": 317050.0}, {"date": "2018-03-08", "close": 82.1, "volume": 273581.0}, {"date": "2018-03-09", "close": 83.7, "volume": 203193.0}, {"date": "2018-03-12", "close": 84.4, "volume": 301249.0}, {"date": "2018-03-13", "close": 83.65, "volume": 512972.0}, {"date": "2018-03-14", "close": 84.3, "volume": 335724.0}, {"date": "2018-03-15", "close": 84.6, "volume": 344016.0}, {"date": "2018-03-16", "close": 84.0, "volume": 262147.0}, {"date": "2018-03-19", "close": 83.05, "volume": 302026.0}, {"date": "2018-03-20", "close": 83.65, "volume": 181287.0}, {"date": "2018-03-21", "close": 83.6, "volume": 152575.0}, {"date": "2018-03-22", "close": 81.55, "volume": 154899.0}, {"date": "2018-03-23", "close": 79.95, "volume": 197459.0}, {"date": "2018-03-26", "close": 81.3, "volume": 268149.0}, {"date": "2018-03-27", "close": 80.3, "volume": 143926.0}, {"date": "2018-03-28", "close": 80.05, "volume": 294264.0}, {"date": "2018-03-29", "close": 80.15, "volume": 221503.0}, {"date": "2018-04-02", "close": 79.4, "volume": 402578.0}, {"date": "2018-04-03", "close": 80.1, "volume": 252162.0}, {"date": "2018-04-04", "close": 80.5, "volume": 274248.0}, {"date": "2018-04-05", "close": 81.15, "volume": 260842.0}, {"date": "2018-04-06", "close": 79.9, "volume": 228023.0}, {"date": "2018-04-09", "close": 79.15, "volume": 233799.0}, {"date": "2018-04-10", "close": 79.1, "volume": 366035.0}, {"date": "2018-04-11", "close": 80.65, "volume": 365373.0}, {"date": "2018-04-12", "close": 81.55, "volume": 275900.0}, {"date": "2018-04-13", "close": 79.6, "volume": 312017.0}, {"date": "2018-04-16", "close": 81.35, "volume": 294775.0}, {"date": "2018-04-17", "close": 82.2, "volume": 342374.0}, {"date": "2018-04-18", "close": 82.1, "volume": 280476.0}, {"date": "2018-04-19", "close": 81.5, "volume": 267244.0}, {"date": "2018-04-20", "close": 80.85, "volume": 313689.0}, {"date": "2018-04-23", "close": 80.5, "volume": 222938.0}, {"date": "2018-04-24", "close": 80.85, "volume": 248326.0}, {"date": "2018-04-25", "close": 81.15, "volume": 244392.0}, {"date": "2018-04-26", "close": 80.9, "volume": 208778.0}, {"date": "2018-04-27", "close": 80.6, "volume": 161243.0}, {"date": "2018-04-30", "close": 80.05, "volume": 208933.0}, {"date": "2018-05-01", "close": 79.9, "volume": 181668.0}, {"date": "2018-05-02", "close": 79.25, "volume": 248126.0}, {"date": "2018-05-03", "close": 80.15, "volume": 439597.0}, {"date": "2018-05-04", "close": 81.15, "volume": 253839.0}, {"date": "2018-05-07", "close": 81.4, "volume": 215463.0}, {"date": "2018-05-08", "close": 81.85, "volume": 228187.0}, {"date": "2018-05-09", "close": 83.35, "volume": 279937.0}, {"date": "2018-05-10", "close": 83.2, "volume": 391973.0}, {"date": "2018-05-11", "close": 81.55, "volume": 707954.0}, {"date": "2018-05-14", "close": 79.85, "volume": 472444.0}, {"date": "2018-05-15", "close": 79.35, "volume": 264604.0}, {"date": "2018-05-16", "close": 80.4, "volume": 277399.0}, {"date": "2018-05-17", "close": 79.4, "volume": 195829.0}, {"date": "2018-05-18", "close": 79.95, "volume": 240672.0}, {"date": "2018-05-21", "close": 80.25, "volume": 184494.0}, {"date": "2018-05-22", "close": 79.85, "volume": 193466.0}, {"date": "2018-05-23", "close": 79.7, "volume": 99544.0}, {"date": "2018-05-24", "close": 79.75, "volume": 190829.0}, {"date": "2018-05-25", "close": 79.55, "volume": 206140.0}, {"date": "2018-05-29", "close": 79.3, "volume": 219669.0}, {"date": "2018-05-30", "close": 80.95, "volume": 220699.0}, {"date": "2018-05-31", "close": 80.35, "volume": 239784.0}, {"date": "2018-06-01", "close": 81.5, "volume": 136526.0}, {"date": "2018-06-04", "close": 81.75, "volume": 362558.0}, {"date": "2018-06-05", "close": 82.25, "volume": 191234.0}, {"date": "2018-06-06", "close": 82.3, "volume": 313294.0}, {"date": "2018-06-07", "close": 82.5, "volume": 217099.0}, {"date": "2018-06-08", "close": 81.4, "volume": 302509.0}, {"date": "2018-06-11", "close": 81.6, "volume": 123414.0}, {"date": "2018-06-12", "close": 81.55, "volume": 212788.0}, {"date": "2018-06-13", "close": 80.75, "volume": 240782.0}, {"date": "2018-06-14", "close": 81.75, "volume": 135129.0}, {"date": "2018-06-15", "close": 81.2, "volume": 267908.0}, {"date": "2018-06-18", "close": 80.3, "volume": 269186.0}, {"date": "2018-06-19", "close": 78.95, "volume": 194086.0}, {"date": "2018-06-20", "close": 78.6, "volume": 115679.0}, {"date": "2018-06-21", "close": 76.95, "volume": 224223.0}, {"date": "2018-06-22", "close": 77.4, "volume": 321077.0}, {"date": "2018-06-25", "close": 75.6, "volume": 312985.0}, {"date": "2018-06-26", "close": 76.65, "volume": 265404.0}, {"date": "2018-06-27", "close": 75.95, "volume": 493503.0}, {"date": "2018-06-28", "close": 75.1, "volume": 556664.0}, {"date": "2018-06-29", "close": 75.6, "volume": 206572.0}, {"date": "2018-07-02", "close": 75.0, "volume": 266805.0}, {"date": "2018-07-03", "close": 75.2, "volume": 152734.0}, {"date": "2018-07-05", "close": 75.75, "volume": 398603.0}, {"date": "2018-07-06", "close": 76.15, "volume": 204995.0}, {"date": "2018-07-09", "close": 76.7, "volume": 429604.0}, {"date": "2018-07-10", "close": 76.7, "volume": 218692.0}, {"date": "2018-07-11", "close": 76.6, "volume": 246891.0}, {"date": "2018-07-12", "close": 77.3, "volume": 170601.0}, {"date": "2018-07-13", "close": 77.35, "volume": 125700.0}, {"date": "2018-07-16", "close": 77.2, "volume": 90682.0}, {"date": "2018-07-17", "close": 77.15, "volume": 164879.0}, {"date": "2018-07-18", "close": 78.95, "volume": 246494.0}, {"date": "2018-07-19", "close": 79.15, "volume": 209704.0}, {"date": "2018-07-20", "close": 79.05, "volume": 177754.0}, {"date": "2018-07-23", "close": 78.85, "volume": 215392.0}, {"date": "2018-07-24", "close": 77.5, "volume": 172309.0}, {"date": "2018-07-25", "close": 77.65, "volume": 181692.0}, {"date": "2018-07-26", "close": 77.9, "volume": 137020.0}, {"date": "2018-07-27", "close": 76.85, "volume": 150729.0}, {"date": "2018-07-30", "close": 75.5, "volume": 188392.0}, {"date": "2018-07-31", "close": 77.6, "volume": 304986.0}, {"date": "2018-08-01", "close": 78.0, "volume": 379567.0}, {"date": "2018-08-02", "close": 79.35, "volume": 317916.0}, {"date": "2018-08-03", "close": 78.9, "volume": 201898.0}, {"date": "2018-08-06", "close": 79.25, "volume": 197181.0}, {"date": "2018-08-07", "close": 78.1, "volume": 259745.0}, {"date": "2018-08-08", "close": 77.1, "volume": 778608.0}, {"date": "2018-08-09", "close": 77.4, "volume": 326080.0}, {"date": "2018-08-10", "close": 76.7, "volume": 472935.0}, {"date": "2018-08-13", "close": 75.95, "volume": 434627.0}, {"date": "2018-08-14", "close": 77.0, "volume": 309776.0}, {"date": "2018-08-15", "close": 76.55, "volume": 307236.0}, {"date": "2018-08-16", "close": 77.1, "volume": 199280.0}, {"date": "2018-08-17", "close": 76.75, "volume": 212677.0}, {"date": "2018-08-20", "close": 76.6, "volume": 236942.0}, {"date": "2018-08-21", "close": 77.4, "volume": 310965.0}, {"date": "2018-08-22", "close": 77.3, "volume": 139964.0}, {"date": "2018-08-23", "close": 75.7, "volume": 195734.0}, {"date": "2018-08-24", "close": 76.25, "volume": 194764.0}, {"date": "2018-08-27", "close": 76.95, "volume": 170167.0}, {"date": "2018-08-28", "close": 77.6, "volume": 240424.0}, {"date": "2018-08-29", "close": 78.2, "volume": 235490.0}, {"date": "2018-08-30", "close": 77.75, "volume": 128071.0}, {"date": "2018-08-31", "close": 78.05, "volume": 254292.0}, {"date": "2018-09-04", "close": 78.15, "volume": 298194.0}, {"date": "2018-09-05", "close": 77.9, "volume": 219087.0}, {"date": "2018-09-06", "close": 77.8, "volume": 485245.0}, {"date": "2018-09-07", "close": 78.45, "volume": 217220.0}, {"date": "2018-09-10", "close": 78.8, "volume": 136414.0}, {"date": "2018-09-11", "close": 78.5, "volume": 221746.0}, {"date": "2018-09-12", "close": 78.95, "volume": 400922.0}, {"date": "2018-09-13", "close": 80.75, "volume": 540033.0}, {"date": "2018-09-14", "close": 81.55, "volume": 259997.0}, {"date": "2018-09-17", "close": 81.15, "volume": 323248.0}, {"date": "2018-09-18", "close": 81.8, "volume": 252027.0}, {"date": "2018-09-19", "close": 82.35, "volume": 254407.0}, {"date": "2018-09-20", "close": 83.05, "volume": 170716.0}, {"date": "2018-09-21", "close": 83.2, "volume": 551920.0}, {"date": "2018-09-24", "close": 82.75, "volume": 254571.0}, {"date": "2018-09-25", "close": 82.8, "volume": 158642.0}, {"date": "2018-09-26", "close": 83.2, "volume": 266977.0}, {"date": "2018-09-27", "close": 84.3, "volume": 212194.0}, {"date": "2018-09-28", "close": 83.3, "volume": 252571.0}, {"date": "2018-10-01", "close": 81.56, "volume": 297654.0}, {"date": "2018-10-02", "close": 81.45, "volume": 349076.0}, {"date": "2018-10-03", "close": 81.1, "volume": 322689.0}, {"date": "2018-10-04", "close": 79.5, "volume": 303162.0}, {"date": "2018-10-05", "close": 79.02, "volume": 261532.0}, {"date": "2018-10-08", "close": 78.42, "volume": 313894.0}, {"date": "2018-10-09", "close": 77.5, "volume": 308831.0}, {"date": "2018-10-10", "close": 75.44, "volume": 329545.0}, {"date": "2018-10-11", "close": 74.7, "volume": 561507.0}, {"date": "2018-10-12", "close": 75.16, "volume": 320590.0}, {"date": "2018-10-15", "close": 75.0, "volume": 290308.0}, {"date": "2018-10-16", "close": 76.76, "volume": 207576.0}, {"date": "2018-10-17", "close": 76.43, "volume": 213260.0}, {"date": "2018-10-18", "close": 75.1, "volume": 201561.0}, {"date": "2018-10-19", "close": 73.4, "volume": 357857.0}, {"date": "2018-10-22", "close": 73.77, "volume": 280027.0}, {"date": "2018-10-23", "close": 72.95, "volume": 543621.0}, {"date": "2018-10-24", "close": 69.16, "volume": 390002.0}, {"date": "2018-10-25", "close": 70.86, "volume": 374945.0}, {"date": "2018-10-26", "close": 70.33, "volume": 472051.0}, {"date": "2018-10-29", "close": 70.46, "volume": 355447.0}, {"date": "2018-10-30", "close": 71.53, "volume": 344524.0}, {"date": "2018-10-31", "close": 73.4, "volume": 402308.0}, {"date": "2018-11-01", "close": 76.0, "volume": 399713.0}, {"date": "2018-11-02", "close": 76.0, "volume": 1219667.0}, {"date": "2018-11-05", "close": 76.67, "volume": 249772.0}, {"date": "2018-11-06", "close": 75.6, "volume": 446785.0}, {"date": "2018-11-07", "close": 77.17, "volume": 329923.0}, {"date": "2018-11-08", "close": 77.64, "volume": 553885.0}, {"date": "2018-11-09", "close": 78.1, "volume": 340949.0}, {"date": "2018-11-12", "close": 77.44, "volume": 338869.0}, {"date": "2018-11-13", "close": 77.56, "volume": 243960.0}, {"date": "2018-11-14", "close": 77.77, "volume": 273340.0}, {"date": "2018-11-15", "close": 78.03, "volume": 263872.0}, {"date": "2018-11-16", "close": 78.91, "volume": 231083.0}, {"date": "2018-11-19", "close": 77.3, "volume": 393851.0}, {"date": "2018-11-20", "close": 76.37, "volume": 263793.0}, {"date": "2018-11-21", "close": 76.92, "volume": 285897.0}, {"date": "2018-11-23", "close": 77.45, "volume": 111098.0}, {"date": "2018-11-26", "close": 77.88, "volume": 386785.0}, {"date": "2018-11-27", "close": 77.15, "volume": 312531.0}, {"date": "2018-11-28", "close": 78.8, "volume": 265400.0}, {"date": "2018-11-29", "close": 78.88, "volume": 290285.0}, {"date": "2018-11-30", "close": 77.87, "volume": 416551.0}, {"date": "2018-12-03", "close": 79.38, "volume": 261989.0}, {"date": "2018-12-04", "close": 75.96, "volume": 322021.0}, {"date": "2018-12-06", "close": 76.15, "volume": 523928.0}, {"date": "2018-12-07", "close": 74.87, "volume": 1051623.0}, {"date": "2018-12-10", "close": 73.44, "volume": 306988.0}, {"date": "2018-12-11", "close": 72.44, "volume": 331772.0}, {"date": "2018-12-12", "close": 73.33, "volume": 266402.0}, {"date": "2018-12-13", "close": 72.91, "volume": 204417.0}, {"date": "2018-12-14", "close": 72.15, "volume": 249215.0}, {"date": "2018-12-17", "close": 71.77, "volume": 281441.0}, {"date": "2018-12-18", "close": 70.95, "volume": 330057.0}, {"date": "2018-12-19", "close": 70.26, "volume": 358480.0}, {"date": "2018-12-20", "close": 68.95, "volume": 274252.0}, {"date": "2018-12-21", "close": 67.96, "volume": 458136.0}, {"date": "2018-12-24", "close": 66.86, "volume": 156979.0}, {"date": "2018-12-26", "close": 69.79, "volume": 224440.0}, {"date": "2018-12-27", "close": 70.88, "volume": 310673.0}, {"date": "2018-12-28", "close": 71.66, "volume": 266523.0}, {"date": "2018-12-31", "close": 71.58, "volume": 296785.0}, {"date": "2019-01-02", "close": 71.36, "volume": 272825.0}, {"date": "2019-01-03", "close": 70.1, "volume": 373447.0}, {"date": "2019-01-04", "close": 72.53, "volume": 350522.0}, {"date": "2019-01-07", "close": 72.93, "volume": 218131.0}, {"date": "2019-01-08", "close": 74.19, "volume": 249561.0}, {"date": "2019-01-09", "close": 74.01, "volume": 356341.0}, {"date": "2019-01-10", "close": 74.26, "volume": 256781.0}, {"date": "2019-01-11", "close": 74.74, "volume": 264721.0}, {"date": "2019-01-14", "close": 74.13, "volume": 760343.0}, {"date": "2019-01-15", "close": 75.0, "volume": 719111.0}, {"date": "2019-01-16", "close": 74.67, "volume": 728303.0}, {"date": "2019-01-17", "close": 74.7, "volume": 302661.0}, {"date": "2019-01-18", "close": 75.42, "volume": 205516.0}, {"date": "2019-01-22", "close": 74.53, "volume": 300806.0}, {"date": "2019-01-23", "close": 74.77, "volume": 268750.0}, {"date": "2019-01-24", "close": 75.46, "volume": 150760.0}, {"date": "2019-01-25", "close": 75.91, "volume": 232020.0}, {"date": "2019-01-28", "close": 76.68, "volume": 179496.0}, {"date": "2019-01-29", "close": 77.58, "volume": 240264.0}, {"date": "2019-01-30", "close": 78.66, "volume": 184881.0}, {"date": "2019-01-31", "close": 79.16, "volume": 317020.0}, {"date": "2019-02-01", "close": 78.69, "volume": 339715.0}, {"date": "2019-02-04", "close": 79.66, "volume": 238019.0}, {"date": "2019-02-05", "close": 79.99, "volume": 426102.0}, {"date": "2019-02-06", "close": 80.48, "volume": 289488.0}, {"date": "2019-02-07", "close": 79.84, "volume": 283143.0}, {"date": "2019-02-08", "close": 79.39, "volume": 261360.0}, {"date": "2019-02-11", "close": 79.27, "volume": 223250.0}, {"date": "2019-02-12", "close": 80.35, "volume": 455281.0}, {"date": "2019-02-13", "close": 81.6, "volume": 312836.0}, {"date": "2019-02-14", "close": 81.99, "volume": 394078.0}, {"date": "2019-02-15", "close": 80.6, "volume": 523269.0}, {"date": "2019-02-19", "close": 79.05, "volume": 753956.0}, {"date": "2019-02-20", "close": 80.47, "volume": 438360.0}, {"date": "2019-02-21", "close": 80.69, "volume": 318225.0}, {"date": "2019-02-22", "close": 81.15, "volume": 218489.0}, {"date": "2019-02-25", "close": 80.0, "volume": 266173.0}, {"date": "2019-02-26", "close": 79.23, "volume": 300470.0}, {"date": "2019-02-27", "close": 79.88, "volume": 351146.0}, {"date": "2019-02-28", "close": 79.84, "volume": 490394.0}, {"date": "2019-03-01", "close": 80.37, "volume": 338397.0}, {"date": "2019-03-04", "close": 80.19, "volume": 246698.0}, {"date": "2019-03-05", "close": 81.16, "volume": 240722.0}, {"date": "2019-03-06", "close": 80.77, "volume": 195430.0}, {"date": "2019-03-07", "close": 78.71, "volume": 216495.0}, {"date": "2019-03-08", "close": 78.9, "volume": 342633.0}, {"date": "2019-03-11", "close": 78.16, "volume": 270008.0}, {"date": "2019-03-12", "close": 77.92, "volume": 257246.0}, {"date": "2019-03-13", "close": 78.36, "volume": 335101.0}, {"date": "2019-03-14", "close": 77.83, "volume": 228587.0}, {"date": "2019-03-15", "close": 77.84, "volume": 305809.0}, {"date": "2019-03-18", "close": 78.11, "volume": 193123.0}, {"date": "2019-03-19", "close": 77.91, "volume": 466741.0}, {"date": "2019-03-20", "close": 77.16, "volume": 206437.0}, {"date": "2019-03-21", "close": 77.77, "volume": 230626.0}, {"date": "2019-03-22", "close": 77.38, "volume": 461334.0}, {"date": "2019-03-25", "close": 76.59, "volume": 207493.0}, {"date": "2019-03-26", "close": 77.0, "volume": 180280.0}, {"date": "2019-03-27", "close": 76.62, "volume": 199331.0}, {"date": "2019-03-28", "close": 77.68, "volume": 204492.0}, {"date": "2019-03-29", "close": 77.74, "volume": 349531.0}, {"date": "2019-04-01", "close": 78.52, "volume": 249900.0}, {"date": "2019-04-02", "close": 79.07, "volume": 224298.0}, {"date": "2019-04-03", "close": 79.89, "volume": 440730.0}, {"date": "2019-04-04", "close": 80.29, "volume": 331930.0}, {"date": "2019-04-05", "close": 81.77, "volume": 225707.0}, {"date": "2019-04-08", "close": 81.71, "volume": 210014.0}, {"date": "2019-04-09", "close": 80.24, "volume": 198554.0}, {"date": "2019-04-10", "close": 80.4, "volume": 203054.0}, {"date": "2019-04-11", "close": 80.66, "volume": 211895.0}, {"date": "2019-04-12", "close": 81.37, "volume": 179601.0}, {"date": "2019-04-15", "close": 80.47, "volume": 235187.0}, {"date": "2019-04-16", "close": 81.52, "volume": 141309.0}, {"date": "2019-04-17", "close": 81.45, "volume": 364610.0}, {"date": "2019-04-18", "close": 82.18, "volume": 239808.0}, {"date": "2019-04-22", "close": 81.8, "volume": 158017.0}, {"date": "2019-04-23", "close": 82.51, "volume": 186734.0}, {"date": "2019-04-24", "close": 83.38, "volume": 368959.0}, {"date": "2019-04-25", "close": 82.62, "volume": 203948.0}, {"date": "2019-04-26", "close": 82.96, "volume": 200535.0}, {"date": "2019-04-29", "close": 83.17, "volume": 287633.0}, {"date": "2019-04-30", "close": 83.04, "volume": 226185.0}, {"date": "2019-05-01", "close": 83.87, "volume": 568877.0}, {"date": "2019-05-02", "close": 84.28, "volume": 290747.0}, {"date": "2019-05-03", "close": 86.71, "volume": 343263.0}, {"date": "2019-05-06", "close": 86.95, "volume": 337079.0}, {"date": "2019-05-07", "close": 85.27, "volume": 427341.0}, {"date": "2019-05-08", "close": 85.84, "volume": 308711.0}, {"date": "2019-05-09", "close": 84.5, "volume": 589858.0}, {"date": "2019-05-10", "close": 83.29, "volume": 539342.0}, {"date": "2019-05-13", "close": 81.73, "volume": 444942.0}, {"date": "2019-05-14", "close": 82.88, "volume": 261519.0}, {"date": "2019-05-15", "close": 84.17, "volume": 367021.0}, {"date": "2019-05-16", "close": 84.57, "volume": 269856.0}, {"date": "2019-05-17", "close": 84.07, "volume": 393429.0}, {"date": "2019-05-20", "close": 82.76, "volume": 371713.0}, {"date": "2019-05-21", "close": 84.18, "volume": 204753.0}, {"date": "2019-05-22", "close": 84.36, "volume": 235312.0}, {"date": "2019-05-23", "close": 83.21, "volume": 394497.0}, {"date": "2019-05-24", "close": 83.3, "volume": 116340.0}, {"date": "2019-05-28", "close": 82.7, "volume": 192479.0}, {"date": "2019-05-29", "close": 82.65, "volume": 236324.0}, {"date": "2019-05-30", "close": 82.83, "volume": 165285.0}, {"date": "2019-05-31", "close": 82.29, "volume": 237639.0}, {"date": "2019-06-03", "close": 81.87, "volume": 226481.0}, {"date": "2019-06-04", "close": 82.88, "volume": 350568.0}, {"date": "2019-06-05", "close": 83.02, "volume": 210551.0}, {"date": "2019-06-06", "close": 83.68, "volume": 348218.0}, {"date": "2019-06-07", "close": 85.54, "volume": 308468.0}, {"date": "2019-06-10", "close": 85.75, "volume": 483833.0}, {"date": "2019-06-11", "close": 85.97, "volume": 281025.0}, {"date": "2019-06-12", "close": 84.7, "volume": 205437.0}, {"date": "2019-06-13", "close": 84.87, "volume": 181289.0}, {"date": "2019-06-14", "close": 85.56, "volume": 261996.0}, {"date": "2019-06-17", "close": 85.2, "volume": 247642.0}, {"date": "2019-06-18", "close": 85.99, "volume": 261333.0}, {"date": "2019-06-19", "close": 85.84, "volume": 374953.0}, {"date": "2019-06-20", "close": 86.16, "volume": 332351.0}, {"date": "2019-06-21", "close": 84.73, "volume": 277525.0}, {"date": "2019-06-24", "close": 85.65, "volume": 316377.0}, {"date": "2019-06-25", "close": 84.7, "volume": 382797.0}, {"date": "2019-06-26", "close": 85.08, "volume": 411501.0}, {"date": "2019-06-27", "close": 86.08, "volume": 287499.0}, {"date": "2019-06-28", "close": 87.01, "volume": 667795.0}, {"date": "2019-07-01", "close": 87.32, "volume": 382528.0}, {"date": "2019-07-02", "close": 88.69, "volume": 295107.0}, {"date": "2019-07-03", "close": 89.2, "volume": 212052.0}, {"date": "2019-07-05", "close": 89.04, "volume": 116894.0}, {"date": "2019-07-08", "close": 88.09, "volume": 259126.0}, {"date": "2019-07-09", "close": 88.62, "volume": 321258.0}, {"date": "2019-07-10", "close": 88.62, "volume": 188233.0}, {"date": "2019-07-11", "close": 88.62, "volume": 207855.0}, {"date": "2019-07-12", "close": 88.84, "volume": 290641.0}, {"date": "2019-07-15", "close": 89.29, "volume": 176226.0}, {"date": "2019-07-16", "close": 89.75, "volume": 244069.0}, {"date": "2019-07-17", "close": 88.73, "volume": 276705.0}, {"date": "2019-07-18", "close": 88.25, "volume": 136610.0}, {"date": "2019-07-19", "close": 86.95, "volume": 236901.0}, {"date": "2019-07-22", "close": 86.8, "volume": 258491.0}, {"date": "2019-07-23", "close": 88.52, "volume": 279965.0}, {"date": "2019-07-24", "close": 88.07, "volume": 375828.0}, {"date": "2019-07-25", "close": 87.88, "volume": 259637.0}, {"date": "2019-07-26", "close": 87.89, "volume": 177667.0}, {"date": "2019-07-29", "close": 87.64, "volume": 244439.0}, {"date": "2019-07-30", "close": 87.26, "volume": 168094.0}, {"date": "2019-07-31", "close": 85.81, "volume": 486988.0}, {"date": "2019-08-01", "close": 85.38, "volume": 484653.0}, {"date": "2019-08-02", "close": 84.57, "volume": 230643.0}, {"date": "2019-08-05", "close": 81.34, "volume": 381537.0}, {"date": "2019-08-06", "close": 85.81, "volume": 618001.0}, {"date": "2019-08-07", "close": 86.14, "volume": 426948.0}, {"date": "2019-08-08", "close": 88.58, "volume": 354515.0}, {"date": "2019-08-09", "close": 89.73, "volume": 289829.0}, {"date": "2019-08-12", "close": 89.85, "volume": 442564.0}, {"date": "2019-08-13", "close": 90.48, "volume": 410522.0}, {"date": "2019-08-14", "close": 87.7, "volume": 339020.0}, {"date": "2019-08-15", "close": 87.49, "volume": 191022.0}, {"date": "2019-08-16", "close": 88.2, "volume": 293538.0}, {"date": "2019-08-19", "close": 88.87, "volume": 217358.0}, {"date": "2019-08-20", "close": 88.25, "volume": 242348.0}, {"date": "2019-08-21", "close": 87.83, "volume": 257401.0}, {"date": "2019-08-22", "close": 88.96, "volume": 337734.0}, {"date": "2019-08-23", "close": 87.64, "volume": 324641.0}, {"date": "2019-08-26", "close": 89.17, "volume": 383987.0}, {"date": "2019-08-27", "close": 89.81, "volume": 396503.0}, {"date": "2019-08-28", "close": 90.75, "volume": 279718.0}, {"date": "2019-08-29", "close": 91.01, "volume": 230299.0}, {"date": "2019-08-30", "close": 90.98, "volume": 246662.0}, {"date": "2019-09-03", "close": 91.72, "volume": 474108.0}, {"date": "2019-09-04", "close": 92.45, "volume": 487460.0}, {"date": "2019-09-05", "close": 92.64, "volume": 342699.0}, {"date": "2019-09-06", "close": 93.11, "volume": 226187.0}, {"date": "2019-09-09", "close": 92.56, "volume": 419131.0}, {"date": "2019-09-10", "close": 93.3, "volume": 550138.0}, {"date": "2019-09-11", "close": 94.26, "volume": 229339.0}, {"date": "2019-09-12", "close": 93.27, "volume": 343862.0}, {"date": "2019-09-13", "close": 94.38, "volume": 344608.0}, {"date": "2019-09-16", "close": 92.95, "volume": 295551.0}, {"date": "2019-09-17", "close": 93.04, "volume": 216215.0}, {"date": "2019-09-18", "close": 93.02, "volume": 200051.0}, {"date": "2019-09-19", "close": 92.12, "volume": 231978.0}, {"date": "2019-09-20", "close": 90.63, "volume": 696025.0}, {"date": "2019-09-23", "close": 89.98, "volume": 243900.0}, {"date": "2019-09-24", "close": 88.83, "volume": 365327.0}, {"date": "2019-09-25", "close": 89.13, "volume": 359421.0}, {"date": "2019-09-26", "close": 88.3, "volume": 250794.0}, {"date": "2019-09-27", "close": 87.84, "volume": 161793.0}, {"date": "2019-09-30", "close": 88.96, "volume": 284774.0}, {"date": "2019-10-01", "close": 88.71, "volume": 219165.0}, {"date": "2019-10-02", "close": 87.59, "volume": 226981.0}, {"date": "2019-10-03", "close": 87.55, "volume": 269357.0}, {"date": "2019-10-04", "close": 87.75, "volume": 258440.0}, {"date": "2019-10-07", "close": 87.7, "volume": 515431.0}, {"date": "2019-10-08", "close": 87.48, "volume": 323329.0}, {"date": "2019-10-09", "close": 88.84, "volume": 252040.0}, {"date": "2019-10-10", "close": 87.87, "volume": 212310.0}, {"date": "2019-10-11", "close": 88.65, "volume": 280528.0}, {"date": "2019-10-14", "close": 87.89, "volume": 293557.0}, {"date": "2019-10-15", "close": 88.21, "volume": 283281.0}, {"date": "2019-10-16", "close": 88.33, "volume": 237457.0}, {"date": "2019-10-17", "close": 87.6, "volume": 240552.0}, {"date": "2019-10-18", "close": 86.6, "volume": 314071.0}, {"date": "2019-10-21", "close": 86.95, "volume": 237411.0}, {"date": "2019-10-22", "close": 85.32, "volume": 265160.0}, {"date": "2019-10-23", "close": 86.2, "volume": 254804.0}, {"date": "2019-10-24", "close": 86.47, "volume": 203567.0}, {"date": "2019-10-25", "close": 87.48, "volume": 396447.0}, {"date": "2019-10-28", "close": 87.62, "volume": 245866.0}, {"date": "2019-10-29", "close": 87.24, "volume": 227076.0}, {"date": "2019-10-30", "close": 87.66, "volume": 231305.0}, {"date": "2019-10-31", "close": 88.48, "volume": 350225.0}, {"date": "2019-11-01", "close": 88.83, "volume": 285488.0}, {"date": "2019-11-04", "close": 89.38, "volume": 351355.0}, {"date": "2019-11-05", "close": 89.89, "volume": 409369.0}, {"date": "2019-11-06", "close": 90.59, "volume": 282448.0}, {"date": "2019-11-07", "close": 91.41, "volume": 519107.0}, {"date": "2019-11-08", "close": 90.92, "volume": 318995.0}, {"date": "2019-11-11", "close": 89.36, "volume": 313790.0}, {"date": "2019-11-12", "close": 90.0, "volume": 287430.0}, {"date": "2019-11-13", "close": 90.59, "volume": 407023.0}, {"date": "2019-11-14", "close": 91.29, "volume": 289662.0}, {"date": "2019-11-15", "close": 92.42, "volume": 300951.0}, {"date": "2019-11-18", "close": 92.59, "volume": 371628.0}, {"date": "2019-11-19", "close": 93.77, "volume": 355616.0}, {"date": "2019-11-20", "close": 92.36, "volume": 623695.0}, {"date": "2019-11-21", "close": 92.01, "volume": 371065.0}, {"date": "2019-11-22", "close": 93.4, "volume": 407412.0}, {"date": "2019-11-25", "close": 95.33, "volume": 652958.0}, {"date": "2019-11-26", "close": 95.28, "volume": 724234.0}, {"date": "2019-11-27", "close": 97.78, "volume": 289908.0}, {"date": "2019-11-29", "close": 97.25, "volume": 215705.0}, {"date": "2019-12-02", "close": 97.14, "volume": 328443.0}, {"date": "2019-12-03", "close": 95.54, "volume": 333369.0}, {"date": "2019-12-04", "close": 96.37, "volume": 236490.0}, {"date": "2019-12-05", "close": 96.87, "volume": 352086.0}, {"date": "2019-12-06", "close": 97.56, "volume": 167024.0}, {"date": "2019-12-09", "close": 97.42, "volume": 338070.0}, {"date": "2019-12-10", "close": 97.28, "volume": 858860.0}, {"date": "2019-12-11", "close": 100.08, "volume": 2171459.0}, {"date": "2019-12-12", "close": 101.25, "volume": 929882.0}, {"date": "2019-12-13", "close": 101.35, "volume": 960555.0}, {"date": "2019-12-16", "close": 102.41, "volume": 6484822.0}, {"date": "2019-12-17", "close": 101.45, "volume": 995334.0}, {"date": "2019-12-18", "close": 101.86, "volume": 617813.0}, {"date": "2019-12-19", "close": 101.99, "volume": 546939.0}, {"date": "2019-12-20", "close": 102.68, "volume": 731284.0}, {"date": "2019-12-23", "close": 103.73, "volume": 323439.0}, {"date": "2019-12-24", "close": 103.82, "volume": 171649.0}, {"date": "2019-12-26", "close": 104.72, "volume": 590602.0}, {"date": "2019-12-27", "close": 104.85, "volume": 244223.0}, {"date": "2019-12-30", "close": 104.08, "volume": 276272.0}, {"date": "2019-12-31", "close": 103.43, "volume": 308078.0}, {"date": "2020-01-02", "close": 104.35, "volume": 326049.0}, {"date": "2020-01-03", "close": 102.57, "volume": 405798.0}, {"date": "2020-01-06", "close": 102.19, "volume": 522619.0}, {"date": "2020-01-07", "close": 101.14, "volume": 290825.0}, {"date": "2020-01-08", "close": 101.0, "volume": 707746.0}, {"date": "2020-01-09", "close": 100.83, "volume": 450764.0}, {"date": "2020-01-10", "close": 99.15, "volume": 580648.0}, {"date": "2020-01-13", "close": 100.23, "volume": 721937.0}, {"date": "2020-01-14", "close": 99.9, "volume": 929806.0}, {"date": "2020-01-15", "close": 100.53, "volume": 578099.0}, {"date": "2020-01-16", "close": 100.36, "volume": 388281.0}, {"date": "2020-01-17", "close": 100.26, "volume": 300015.0}, {"date": "2020-01-21", "close": 98.61, "volume": 1057046.0}, {"date": "2020-01-22", "close": 99.23, "volume": 278393.0}, {"date": "2020-01-23", "close": 99.78, "volume": 338947.0}, {"date": "2020-01-24", "close": 99.36, "volume": 738582.0}, {"date": "2020-01-27", "close": 97.61, "volume": 1089369.0}, {"date": "2020-01-28", "close": 100.23, "volume": 235396.0}, {"date": "2020-01-29", "close": 101.23, "volume": 214333.0}, {"date": "2020-01-30", "close": 101.63, "volume": 522107.0}, {"date": "2020-01-31", "close": 100.2, "volume": 592219.0}, {"date": "2020-02-03", "close": 101.48, "volume": 377598.0}, {"date": "2020-02-04", "close": 103.59, "volume": 400554.0}, {"date": "2020-02-05", "close": 105.07, "volume": 281238.0}, {"date": "2020-02-06", "close": 103.27, "volume": 233264.0}, {"date": "2020-02-07", "close": 103.24, "volume": 202590.0}, {"date": "2020-02-10", "close": 104.72, "volume": 352114.0}, {"date": "2020-02-11", "close": 103.46, "volume": 321830.0}, {"date": "2020-02-12", "close": 104.8, "volume": 385116.0}, {"date": "2020-02-13", "close": 104.83, "volume": 341850.0}, {"date": "2020-02-14", "close": 104.6, "volume": 431040.0}, {"date": "2020-02-18", "close": 105.65, "volume": 568630.0}, {"date": "2020-02-19", "close": 108.23, "volume": 688230.0}, {"date": "2020-02-20", "close": 106.72, "volume": 484335.0}, {"date": "2020-02-21", "close": 107.37, "volume": 1049417.0}, {"date": "2020-02-24", "close": 103.17, "volume": 483589.0}, {"date": "2020-02-25", "close": 98.15, "volume": 580469.0}, {"date": "2020-02-26", "close": 95.9, "volume": 530129.0}, {"date": "2020-02-27", "close": 94.15, "volume": 473112.0}, {"date": "2020-02-28", "close": 91.28, "volume": 1067015.0}, {"date": "2020-03-02", "close": 94.35, "volume": 545392.0}, {"date": "2020-03-03", "close": 91.71, "volume": 591823.0}, {"date": "2020-03-04", "close": 92.63, "volume": 494012.0}, {"date": "2020-03-05", "close": 88.39, "volume": 513032.0}, {"date": "2020-03-06", "close": 85.8, "volume": 798208.0}, {"date": "2020-03-09", "close": 79.14, "volume": 747106.0}, {"date": "2020-03-10", "close": 81.47, "volume": 774174.0}, {"date": "2020-03-11", "close": 76.66, "volume": 743576.0}, {"date": "2020-03-12", "close": 71.85, "volume": 1032270.0}, {"date": "2020-03-13", "close": 74.13, "volume": 880606.0}, {"date": "2020-03-16", "close": 65.44, "volume": 876178.0}, {"date": "2020-03-17", "close": 65.52, "volume": 1003449.0}, {"date": "2020-03-18", "close": 54.38, "volume": 921560.0}, {"date": "2020-03-19", "close": 55.94, "volume": 998816.0}, {"date": "2020-03-20", "close": 57.67, "volume": 1015391.0}, {"date": "2020-03-23", "close": 53.57, "volume": 998945.0}, {"date": "2020-03-24", "close": 58.21, "volume": 891671.0}, {"date": "2020-03-25", "close": 68.88, "volume": 857770.0}, {"date": "2020-03-26", "close": 68.08, "volume": 689262.0}, {"date": "2020-03-27", "close": 63.82, "volume": 1387344.0}, {"date": "2020-03-30", "close": 62.35, "volume": 842524.0}, {"date": "2020-03-31", "close": 61.25, "volume": 765024.0}, {"date": "2020-04-01", "close": 58.6, "volume": 588968.0}, {"date": "2020-04-02", "close": 55.62, "volume": 559207.0}, {"date": "2020-04-03", "close": 54.15, "volume": 457892.0}, {"date": "2020-04-06", "close": 62.74, "volume": 683099.0}, {"date": "2020-04-07", "close": 66.6, "volume": 826806.0}, {"date": "2020-04-08", "close": 72.25, "volume": 625809.0}, {"date": "2020-04-09", "close": 72.4, "volume": 417438.0}, {"date": "2020-04-13", "close": 70.05, "volume": 252169.0}, {"date": "2020-04-14", "close": 72.97, "volume": 309993.0}, {"date": "2020-04-15", "close": 70.55, "volume": 413682.0}, {"date": "2020-04-16", "close": 70.98, "volume": 389373.0}, {"date": "2020-04-17", "close": 73.2, "volume": 321068.0}, {"date": "2020-04-20", "close": 70.13, "volume": 288011.0}, {"date": "2020-04-21", "close": 67.62, "volume": 520639.0}, {"date": "2020-04-22", "close": 68.53, "volume": 627332.0}, {"date": "2020-04-23", "close": 71.25, "volume": 462779.0}, {"date": "2020-04-24", "close": 70.9, "volume": 432905.0}, {"date": "2020-04-27", "close": 74.99, "volume": 408855.0}, {"date": "2020-04-28", "close": 74.57, "volume": 374811.0}, {"date": "2020-04-29", "close": 78.15, "volume": 418014.0}, {"date": "2020-04-30", "close": 75.05, "volume": 357597.0}, {"date": "2020-05-01", "close": 71.26, "volume": 406024.0}, {"date": "2020-05-04", "close": 70.89, "volume": 268363.0}, {"date": "2020-05-05", "close": 71.98, "volume": 272165.0}, {"date": "2020-05-06", "close": 71.3, "volume": 282409.0}, {"date": "2020-05-07", "close": 73.22, "volume": 329822.0}, {"date": "2020-05-08", "close": 73.91, "volume": 505734.0}, {"date": "2020-05-11", "close": 73.0, "volume": 809861.0}, {"date": "2020-05-12", "close": 70.7, "volume": 451540.0}, {"date": "2020-05-13", "close": 68.65, "volume": 557154.0}, {"date": "2020-05-14", "close": 70.4, "volume": 401323.0}, {"date": "2020-05-15", "close": 71.26, "volume": 769745.0}, {"date": "2020-05-18", "close": 77.71, "volume": 493532.0}, {"date": "2020-05-19", "close": 77.88, "volume": 418145.0}, {"date": "2020-05-20", "close": 80.13, "volume": 440804.0}, {"date": "2020-05-21", "close": 78.95, "volume": 291334.0}, {"date": "2020-05-22", "close": 78.39, "volume": 243960.0}, {"date": "2020-05-26", "close": 82.44, "volume": 282209.0}, {"date": "2020-05-27", "close": 84.77, "volume": 247020.0}, {"date": "2020-05-28", "close": 81.87, "volume": 363690.0}, {"date": "2020-05-29", "close": 80.83, "volume": 399974.0}, {"date": "2020-06-01", "close": 82.59, "volume": 270559.0}, {"date": "2020-06-02", "close": 82.67, "volume": 296779.0}, {"date": "2020-06-03", "close": 87.19, "volume": 281849.0}, {"date": "2020-06-04", "close": 88.4, "volume": 267017.0}, {"date": "2020-06-05", "close": 90.7, "volume": 310746.0}, {"date": "2020-06-08", "close": 92.09, "volume": 299105.0}, {"date": "2020-06-09", "close": 89.58, "volume": 298054.0}, {"date": "2020-06-10", "close": 87.91, "volume": 422065.0}, {"date": "2020-06-11", "close": 81.82, "volume": 305247.0}, {"date": "2020-06-12", "close": 83.0, "volume": 375577.0}, {"date": "2020-06-15", "close": 83.8, "volume": 273532.0}, {"date": "2020-06-16", "close": 85.2, "volume": 319722.0}, {"date": "2020-06-17", "close": 83.09, "volume": 263700.0}, {"date": "2020-06-18", "close": 85.24, "volume": 284951.0}, {"date": "2020-06-19", "close": 82.56, "volume": 290392.0}, {"date": "2020-06-22", "close": 82.84, "volume": 208475.0}, {"date": "2020-06-23", "close": 82.34, "volume": 209204.0}, {"date": "2020-06-24", "close": 78.34, "volume": 260356.0}, {"date": "2020-06-25", "close": 78.04, "volume": 303342.0}, {"date": "2020-06-26", "close": 75.97, "volume": 584436.0}, {"date": "2020-06-29", "close": 78.4, "volume": 270902.0}, {"date": "2020-06-30", "close": 78.9, "volume": 325334.0}, {"date": "2020-07-01", "close": 81.19, "volume": 362935.0}, {"date": "2020-07-02", "close": 81.05, "volume": 209645.0}, {"date": "2020-07-06", "close": 82.18, "volume": 321243.0}, {"date": "2020-07-07", "close": 80.17, "volume": 149435.0}, {"date": "2020-07-08", "close": 82.1, "volume": 229126.0}, {"date": "2020-07-09", "close": 79.72, "volume": 231869.0}, {"date": "2020-07-10", "close": 80.39, "volume": 401649.0}, {"date": "2020-07-13", "close": 80.19, "volume": 210239.0}, {"date": "2020-07-14", "close": 81.4, "volume": 208035.0}, {"date": "2020-07-15", "close": 86.62, "volume": 208381.0}, {"date": "2020-07-16", "close": 86.26, "volume": 199485.0}, {"date": "2020-07-17", "close": 85.27, "volume": 318764.0}, {"date": "2020-07-20", "close": 83.73, "volume": 288655.0}, {"date": "2020-07-21", "close": 85.72, "volume": 374790.0}, {"date": "2020-07-22", "close": 88.07, "volume": 296333.0}, {"date": "2020-07-23", "close": 86.85, "volume": 362448.0}, {"date": "2020-07-24", "close": 85.98, "volume": 279197.0}, {"date": "2020-07-27", "close": 86.57, "volume": 281575.0}, {"date": "2020-07-28", "close": 84.35, "volume": 331970.0}, {"date": "2020-07-29", "close": 85.77, "volume": 287272.0}, {"date": "2020-07-30", "close": 85.22, "volume": 225473.0}, {"date": "2020-07-31", "close": 84.04, "volume": 251716.0}, {"date": "2020-08-03", "close": 82.55, "volume": 207471.0}, {"date": "2020-08-04", "close": 84.64, "volume": 289006.0}, {"date": "2020-08-05", "close": 85.14, "volume": 257077.0}, {"date": "2020-08-06", "close": 86.42, "volume": 433484.0}, {"date": "2020-08-07", "close": 89.65, "volume": 315565.0}, {"date": "2020-08-10", "close": 93.65, "volume": 380693.0}, {"date": "2020-08-11", "close": 93.69, "volume": 415304.0}, {"date": "2020-08-12", "close": 93.43, "volume": 410307.0}, {"date": "2020-08-13", "close": 93.96, "volume": 309277.0}, {"date": "2020-08-14", "close": 94.76, "volume": 228700.0}, {"date": "2020-08-17", "close": 92.83, "volume": 325856.0}, {"date": "2020-08-18", "close": 93.35, "volume": 354458.0}, {"date": "2020-08-19", "close": 93.91, "volume": 361522.0}, {"date": "2020-08-20", "close": 94.36, "volume": 275823.0}, {"date": "2020-08-21", "close": 94.72, "volume": 310266.0}, {"date": "2020-08-24", "close": 97.13, "volume": 235998.0}, {"date": "2020-08-25", "close": 98.07, "volume": 247300.0}, {"date": "2020-08-26", "close": 95.4, "volume": 263389.0}, {"date": "2020-08-27", "close": 97.45, "volume": 232816.0}, {"date": "2020-08-28", "close": 101.19, "volume": 234070.0}, {"date": "2020-08-31", "close": 99.29, "volume": 253274.0}, {"date": "2020-09-01", "close": 98.04, "volume": 408736.0}, {"date": "2020-09-02", "close": 99.61, "volume": 348432.0}, {"date": "2020-09-03", "close": 99.49, "volume": 193402.0}, {"date": "2020-09-04", "close": 100.98, "volume": 287311.0}, {"date": "2020-09-08", "close": 97.17, "volume": 462779.0}, {"date": "2020-09-09", "close": 96.99, "volume": 276725.0}, {"date": "2020-09-10", "close": 96.48, "volume": 235556.0}, {"date": "2020-09-11", "close": 95.61, "volume": 286885.0}, {"date": "2020-09-14", "close": 98.2, "volume": 440861.0}, {"date": "2020-09-15", "close": 98.09, "volume": 391483.0}, {"date": "2020-09-16", "close": 98.73, "volume": 427323.0}, {"date": "2020-09-17", "close": 96.15, "volume": 355419.0}, {"date": "2020-09-18", "close": 94.91, "volume": 979062.0}, {"date": "2020-09-21", "close": 90.51, "volume": 270473.0}, {"date": "2020-09-22", "close": 89.22, "volume": 336219.0}, {"date": "2020-09-23", "close": 86.27, "volume": 728142.0}, {"date": "2020-09-24", "close": 84.82, "volume": 651562.0}, {"date": "2020-09-25", "close": 86.32, "volume": 409354.0}, {"date": "2020-09-28", "close": 88.32, "volume": 270496.0}, {"date": "2020-09-29", "close": 86.48, "volume": 262288.0}, {"date": "2020-09-30", "close": 85.96, "volume": 234806.0}, {"date": "2020-10-01", "close": 87.42, "volume": 283078.0}, {"date": "2020-10-02", "close": 87.71, "volume": 218081.0}, {"date": "2020-10-05", "close": 88.52, "volume": 374720.0}, {"date": "2020-10-06", "close": 89.17, "volume": 479280.0}, {"date": "2020-10-07", "close": 91.16, "volume": 314046.0}, {"date": "2020-10-08", "close": 91.67, "volume": 286544.0}, {"date": "2020-10-09", "close": 91.27, "volume": 247449.0}, {"date": "2020-10-12", "close": 92.46, "volume": 214395.0}, {"date": "2020-10-13", "close": 90.04, "volume": 334291.0}, {"date": "2020-10-14", "close": 89.53, "volume": 199944.0}, {"date": "2020-10-15", "close": 89.85, "volume": 137537.0}, {"date": "2020-10-16", "close": 89.78, "volume": 147949.0}, {"date": "2020-10-19", "close": 87.6, "volume": 146202.0}, {"date": "2020-10-20", "close": 88.76, "volume": 169509.0}, {"date": "2020-10-21", "close": 88.47, "volume": 233450.0}, {"date": "2020-10-22", "close": 92.42, "volume": 194199.0}, {"date": "2020-10-23", "close": 92.24, "volume": 120569.0}, {"date": "2020-10-26", "close": 89.31, "volume": 162756.0}, {"date": "2020-10-27", "close": 86.25, "volume": 191748.0}, {"date": "2020-10-28", "close": 84.05, "volume": 301886.0}, {"date": "2020-10-29", "close": 86.56, "volume": 227186.0}, {"date": "2020-10-30", "close": 87.35, "volume": 362935.0}, {"date": "2020-11-02", "close": 87.87, "volume": 206996.0}, {"date": "2020-11-03", "close": 90.02, "volume": 407245.0}, {"date": "2020-11-04", "close": 92.19, "volume": 241174.0}, {"date": "2020-11-05", "close": 93.74, "volume": 438716.0}, {"date": "2020-11-06", "close": 93.82, "volume": 293030.0}, {"date": "2020-11-09", "close": 102.19, "volume": 608138.0}, {"date": "2020-11-10", "close": 101.28, "volume": 316097.0}, {"date": "2020-11-11", "close": 99.49, "volume": 372460.0}, {"date": "2020-11-12", "close": 97.24, "volume": 358422.0}, {"date": "2020-11-13", "close": 101.16, "volume": 285232.0}, {"date": "2020-11-16", "close": 106.27, "volume": 481341.0}, {"date": "2020-11-17", "close": 102.31, "volume": 182781.0}, {"date": "2020-11-18", "close": 100.1, "volume": 173849.0}, {"date": "2020-11-19", "close": 99.88, "volume": 145550.0}, {"date": "2020-11-20", "close": 98.59, "volume": 143236.0}, {"date": "2020-11-23", "close": 100.75, "volume": 160697.0}, {"date": "2020-11-24", "close": 104.32, "volume": 152112.0}, {"date": "2020-11-25", "close": 102.94, "volume": 127211.0}, {"date": "2020-11-27", "close": 102.45, "volume": 40924.0}, {"date": "2020-11-30", "close": 99.65, "volume": 222303.0}, {"date": "2020-12-01", "close": 101.28, "volume": 171538.0}, {"date": "2020-12-02", "close": 102.16, "volume": 1059986.0}, {"date": "2020-12-03", "close": 104.04, "volume": 153440.0}, {"date": "2020-12-04", "close": 108.38, "volume": 509895.0}, {"date": "2020-12-07", "close": 105.26, "volume": 241983.0}, {"date": "2020-12-08", "close": 104.75, "volume": 220486.0}, {"date": "2020-12-09", "close": 104.75, "volume": 137029.0}, {"date": "2020-12-10", "close": 104.68, "volume": 535393.0}, {"date": "2020-12-11", "close": 103.46, "volume": 244227.0}, {"date": "2020-12-14", "close": 101.17, "volume": 213327.0}, {"date": "2020-12-15", "close": 102.94, "volume": 522231.0}, {"date": "2020-12-16", "close": 102.65, "volume": 266876.0}, {"date": "2020-12-17", "close": 103.33, "volume": 263222.0}, {"date": "2020-12-18", "close": 102.97, "volume": 333608.0}, {"date": "2020-12-21", "close": 102.17, "volume": 192825.0}, {"date": "2020-12-22", "close": 101.51, "volume": 136357.0}, {"date": "2020-12-23", "close": 103.92, "volume": 257229.0}, {"date": "2020-12-24", "close": 104.05, "volume": 78736.0}, {"date": "2020-12-28", "close": 104.47, "volume": 117689.0}, {"date": "2020-12-29", "close": 104.9, "volume": 182348.0}, {"date": "2020-12-30", "close": 105.21, "volume": 135389.0}, {"date": "2020-12-31", "close": 106.73, "volume": 163773.0}, {"date": "2021-01-04", "close": 104.46, "volume": 217839.0}, {"date": "2021-01-05", "close": 105.88, "volume": 201692.0}, {"date": "2021-01-06", "close": 108.99, "volume": 320845.0}, {"date": "2021-01-07", "close": 108.54, "volume": 139965.0}, {"date": "2021-01-08", "close": 107.7, "volume": 126815.0}, {"date": "2021-01-11", "close": 106.57, "volume": 184909.0}, {"date": "2021-01-12", "close": 107.58, "volume": 205994.0}, {"date": "2021-01-13", "close": 106.31, "volume": 120714.0}, {"date": "2021-01-14", "close": 108.95, "volume": 264196.0}, {"date": "2021-01-15", "close": 106.19, "volume": 247173.0}, {"date": "2021-01-19", "close": 105.6, "volume": 267001.0}, {"date": "2021-01-20", "close": 105.53, "volume": 225657.0}, {"date": "2021-01-21", "close": 104.25, "volume": 331496.0}, {"date": "2021-01-22", "close": 103.36, "volume": 274753.0}, {"date": "2021-01-25", "close": 102.38, "volume": 455476.0}, {"date": "2021-01-26", "close": 102.82, "volume": 194663.0}, {"date": "2021-01-27", "close": 100.68, "volume": 370652.0}, {"date": "2021-01-28", "close": 101.89, "volume": 417432.0}, {"date": "2021-01-29", "close": 100.64, "volume": 280943.0}, {"date": "2021-02-01", "close": 100.85, "volume": 347016.0}, {"date": "2021-02-02", "close": 102.86, "volume": 356557.0}, {"date": "2021-02-03", "close": 102.61, "volume": 267370.0}, {"date": "2021-02-04", "close": 104.16, "volume": 168534.0}, {"date": "2021-02-05", "close": 106.74, "volume": 217526.0}, {"date": "2021-02-08", "close": 107.04, "volume": 188716.0}, {"date": "2021-02-09", "close": 107.04, "volume": 238417.0}, {"date": "2021-02-10", "close": 107.61, "volume": 163084.0}, {"date": "2021-02-11", "close": 107.94, "volume": 359847.0}, {"date": "2021-02-12", "close": 108.95, "volume": 123980.0}, {"date": "2021-02-16", "close": 109.22, "volume": 190701.0}, {"date": "2021-02-17", "close": 105.24, "volume": 474064.0}, {"date": "2021-02-18", "close": 107.01, "volume": 272185.0}, {"date": "2021-02-19", "close": 111.09, "volume": 192227.0}, {"date": "2021-02-22", "close": 110.15, "volume": 403062.0}, {"date": "2021-02-23", "close": 109.03, "volume": 372648.0}, {"date": "2021-02-24", "close": 109.92, "volume": 471981.0}, {"date": "2021-02-25", "close": 105.51, "volume": 380410.0}, {"date": "2021-02-26", "close": 104.87, "volume": 328317.0}, {"date": "2021-03-01", "close": 106.63, "volume": 215621.0}, {"date": "2021-03-02", "close": 106.04, "volume": 179122.0}, {"date": "2021-03-03", "close": 105.18, "volume": 139833.0}, {"date": "2021-03-04", "close": 102.82, "volume": 221292.0}, {"date": "2021-03-05", "close": 104.46, "volume": 178305.0}, {"date": "2021-03-08", "close": 105.87, "volume": 183915.0}, {"date": "2021-03-09", "close": 106.57, "volume": 204950.0}, {"date": "2021-03-10", "close": 105.93, "volume": 248878.0}, {"date": "2021-03-11", "close": 107.13, "volume": 136503.0}, {"date": "2021-03-12", "close": 107.93, "volume": 211558.0}, {"date": "2021-03-15", "close": 112.2, "volume": 324295.0}, {"date": "2021-03-16", "close": 111.01, "volume": 290336.0}, {"date": "2021-03-17", "close": 114.68, "volume": 233697.0}, {"date": "2021-03-18", "close": 111.19, "volume": 142271.0}, {"date": "2021-03-19", "close": 110.01, "volume": 280506.0}, {"date": "2021-03-22", "close": 106.81, "volume": 314603.0}, {"date": "2021-03-23", "close": 103.78, "volume": 181662.0}, {"date": "2021-03-24", "close": 105.15, "volume": 196146.0}, {"date": "2021-03-25", "close": 106.92, "volume": 140100.0}, {"date": "2021-03-26", "close": 108.62, "volume": 145050.0}, {"date": "2021-03-29", "close": 107.16, "volume": 268223.0}, {"date": "2021-03-30", "close": 108.59, "volume": 119142.0}, {"date": "2021-03-31", "close": 107.29, "volume": 118724.0}, {"date": "2021-04-01", "close": 109.84, "volume": 128247.0}, {"date": "2021-04-05", "close": 110.85, "volume": 158670.0}, {"date": "2021-04-06", "close": 112.6, "volume": 265385.0}, {"date": "2021-04-07", "close": 111.43, "volume": 302138.0}, {"date": "2021-04-08", "close": 111.16, "volume": 150128.0}, {"date": "2021-04-09", "close": 109.48, "volume": 218993.0}, {"date": "2021-04-12", "close": 110.47, "volume": 419893.0}, {"date": "2021-04-13", "close": 109.94, "volume": 192071.0}, {"date": "2021-04-14", "close": 111.31, "volume": 180011.0}, {"date": "2021-04-15", "close": 111.43, "volume": 183635.0}, {"date": "2021-04-16", "close": 112.42, "volume": 192617.0}, {"date": "2021-04-19", "close": 111.35, "volume": 165642.0}, {"date": "2021-04-20", "close": 108.74, "volume": 456030.0}, {"date": "2021-04-21", "close": 111.0, "volume": 217794.0}, {"date": "2021-04-22", "close": 111.15, "volume": 319630.0}, {"date": "2021-04-23", "close": 112.33, "volume": 115937.0}, {"date": "2021-04-26", "close": 112.49, "volume": 124602.0}, {"date": "2021-04-27", "close": 113.21, "volume": 132168.0}, {"date": "2021-04-28", "close": 113.88, "volume": 250621.0}, {"date": "2021-04-29", "close": 114.92, "volume": 160391.0}, {"date": "2021-04-30", "close": 113.8, "volume": 361420.0}, {"date": "2021-05-03", "close": 112.92, "volume": 187411.0}, {"date": "2021-05-04", "close": 112.17, "volume": 466151.0}, {"date": "2021-05-05", "close": 110.58, "volume": 194303.0}, {"date": "2021-05-06", "close": 110.84, "volume": 250229.0}, {"date": "2021-05-07", "close": 115.31, "volume": 283828.0}, {"date": "2021-05-10", "close": 114.37, "volume": 308705.0}, {"date": "2021-05-11", "close": 115.27, "volume": 445965.0}, {"date": "2021-05-12", "close": 113.15, "volume": 286487.0}, {"date": "2021-05-13", "close": 115.44, "volume": 232757.0}, {"date": "2021-05-14", "close": 119.23, "volume": 427529.0}, {"date": "2021-05-17", "close": 118.47, "volume": 245902.0}, {"date": "2021-05-18", "close": 117.43, "volume": 167992.0}, {"date": "2021-05-19", "close": 116.55, "volume": 291110.0}, {"date": "2021-05-20", "close": 117.33, "volume": 192436.0}, {"date": "2021-05-21", "close": 118.0, "volume": 187510.0}, {"date": "2021-05-24", "close": 118.48, "volume": 158587.0}, {"date": "2021-05-25", "close": 117.93, "volume": 238154.0}, {"date": "2021-05-26", "close": 119.06, "volume": 104891.0}, {"date": "2021-05-27", "close": 120.86, "volume": 292010.0}, {"date": "2021-05-28", "close": 120.91, "volume": 285071.0}, {"date": "2021-06-01", "close": 119.99, "volume": 295770.0}, {"date": "2021-06-02", "close": 119.7, "volume": 675626.0}, {"date": "2021-06-03", "close": 118.91, "volume": 382382.0}, {"date": "2021-06-04", "close": 120.58, "volume": 446641.0}, {"date": "2021-06-07", "close": 121.01, "volume": 243728.0}, {"date": "2021-06-08", "close": 122.75, "volume": 208848.0}, {"date": "2021-06-09", "close": 121.51, "volume": 261582.0}, {"date": "2021-06-10", "close": 121.34, "volume": 151206.0}, {"date": "2021-06-11", "close": 123.05, "volume": 129462.0}, {"date": "2021-06-14", "close": 123.08, "volume": 196575.0}, {"date": "2021-06-15", "close": 123.01, "volume": 93377.0}, {"date": "2021-06-16", "close": 122.27, "volume": 154145.0}, {"date": "2021-06-17", "close": 121.17, "volume": 128602.0}, {"date": "2021-06-18", "close": 119.37, "volume": 228011.0}, {"date": "2021-06-21", "close": 121.97, "volume": 86850.0}, {"date": "2021-06-22", "close": 122.35, "volume": 150727.0}, {"date": "2021-06-23", "close": 121.48, "volume": 128528.0}, {"date": "2021-06-24", "close": 120.95, "volume": 156917.0}, {"date": "2021-06-25", "close": 120.3, "volume": 954596.0}, {"date": "2021-06-28", "close": 117.35, "volume": 189079.0}, {"date": "2021-06-29", "close": 117.56, "volume": 193549.0}, {"date": "2021-06-30", "close": 118.86, "volume": 154875.0}, {"date": "2021-07-01", "close": 120.25, "volume": 246035.0}, {"date": "2021-07-02", "close": 121.91, "volume": 161096.0}, {"date": "2021-07-06", "close": 120.4, "volume": 206254.0}, {"date": "2021-07-07", "close": 119.8, "volume": 152449.0}, {"date": "2021-07-08", "close": 118.21, "volume": 102101.0}, {"date": "2021-07-09", "close": 120.14, "volume": 233916.0}, {"date": "2021-07-12", "close": 119.42, "volume": 132752.0}, {"date": "2021-07-13", "close": 117.31, "volume": 161668.0}, {"date": "2021-07-14", "close": 117.33, "volume": 226449.0}, {"date": "2021-07-15", "close": 116.94, "volume": 146159.0}, {"date": "2021-07-16", "close": 114.92, "volume": 141280.0}, {"date": "2021-07-19", "close": 112.61, "volume": 240481.0}, {"date": "2021-07-20", "close": 115.45, "volume": 208280.0}, {"date": "2021-07-21", "close": 118.27, "volume": 214156.0}, {"date": "2021-07-22", "close": 117.3, "volume": 162021.0}, {"date": "2021-07-23", "close": 118.01, "volume": 195568.0}, {"date": "2021-07-26", "close": 119.05, "volume": 143197.0}, {"date": "2021-07-27", "close": 118.26, "volume": 148378.0}, {"date": "2021-07-28", "close": 118.85, "volume": 226289.0}, {"date": "2021-07-29", "close": 120.87, "volume": 170349.0}, {"date": "2021-07-30", "close": 119.9, "volume": 234100.0}, {"date": "2021-08-02", "close": 118.2, "volume": 194950.0}, {"date": "2021-08-03", "close": 117.34, "volume": 185493.0}, {"date": "2021-08-04", "close": 115.33, "volume": 106763.0}, {"date": "2021-08-05", "close": 119.59, "volume": 164889.0}, {"date": "2021-08-06", "close": 119.9, "volume": 186066.0}, {"date": "2021-08-09", "close": 120.23, "volume": 309676.0}, {"date": "2021-08-10", "close": 119.78, "volume": 164114.0}, {"date": "2021-08-11", "close": 118.86, "volume": 196127.0}, {"date": "2021-08-12", "close": 116.92, "volume": 123167.0}, {"date": "2021-08-13", "close": 116.46, "volume": 63058.0}, {"date": "2021-08-16", "close": 115.69, "volume": 167968.0}, {"date": "2021-08-17", "close": 114.88, "volume": 180053.0}, {"date": "2021-08-18", "close": 114.56, "volume": 106714.0}, {"date": "2021-08-19", "close": 113.58, "volume": 99864.0}, {"date": "2021-08-20", "close": 115.54, "volume": 111482.0}, {"date": "2021-08-23", "close": 115.54, "volume": 258563.0}, {"date": "2021-08-24", "close": 117.79, "volume": 240681.0}, {"date": "2021-08-25", "close": 119.45, "volume": 89907.0}, {"date": "2021-08-26", "close": 117.93, "volume": 132431.0}, {"date": "2021-08-27", "close": 121.36, "volume": 196815.0}, {"date": "2021-08-30", "close": 119.97, "volume": 255420.0}, {"date": "2021-08-31", "close": 119.36, "volume": 222883.0}, {"date": "2021-09-01", "close": 119.83, "volume": 109556.0}, {"date": "2021-09-02", "close": 120.5, "volume": 112533.0}, {"date": "2021-09-03", "close": 118.85, "volume": 90953.0}, {"date": "2021-09-07", "close": 119.83, "volume": 170811.0}, {"date": "2021-09-08", "close": 118.96, "volume": 182390.0}, {"date": "2021-09-09", "close": 119.24, "volume": 116049.0}, {"date": "2021-09-10", "close": 119.27, "volume": 143446.0}, {"date": "2021-09-13", "close": 120.26, "volume": 200891.0}, {"date": "2021-09-14", "close": 120.86, "volume": 150543.0}, {"date": "2021-09-15", "close": 121.61, "volume": 291567.0}, {"date": "2021-09-16", "close": 122.93, "volume": 233565.0}, {"date": "2021-09-17", "close": 121.98, "volume": 822452.0}, {"date": "2021-09-20", "close": 121.81, "volume": 189222.0}, {"date": "2021-09-21", "close": 120.98, "volume": 143861.0}, {"date": "2021-09-22", "close": 123.35, "volume": 159987.0}, {"date": "2021-09-23", "close": 126.45, "volume": 200041.0}, {"date": "2021-09-24", "close": 127.39, "volume": 162164.0}, {"date": "2021-09-27", "close": 128.82, "volume": 217855.0}, {"date": "2021-09-28", "close": 129.45, "volume": 183572.0}, {"date": "2021-09-29", "close": 130.46, "volume": 323473.0}, {"date": "2021-09-30", "close": 126.37, "volume": 269694.0}, {"date": "2021-10-01", "close": 133.41, "volume": 416692.0}, {"date": "2021-10-04", "close": 133.08, "volume": 356665.0}, {"date": "2021-10-05", "close": 132.08, "volume": 242943.0}, {"date": "2021-10-06", "close": 133.24, "volume": 220591.0}, {"date": "2021-10-07", "close": 134.79, "volume": 325413.0}, {"date": "2021-10-08", "close": 135.7, "volume": 397142.0}, {"date": "2021-10-11", "close": 135.14, "volume": 167569.0}, {"date": "2021-10-12", "close": 136.75, "volume": 393778.0}, {"date": "2021-10-13", "close": 137.11, "volume": 299588.0}, {"date": "2021-10-14", "close": 137.05, "volume": 165846.0}, {"date": "2021-10-15", "close": 137.68, "volume": 167987.0}, {"date": "2021-10-18", "close": 136.41, "volume": 711174.0}, {"date": "2021-10-19", "close": 134.69, "volume": 240091.0}, {"date": "2021-10-20", "close": 133.64, "volume": 204424.0}, {"date": "2021-10-21", "close": 134.7, "volume": 129322.0}, {"date": "2021-10-22", "close": 134.48, "volume": 191406.0}, {"date": "2021-10-25", "close": 133.44, "volume": 98370.0}, {"date": "2021-10-26", "close": 133.64, "volume": 90340.0}, {"date": "2021-10-27", "close": 135.16, "volume": 130955.0}, {"date": "2021-10-28", "close": 138.63, "volume": 283656.0}, {"date": "2021-10-29", "close": 140.62, "volume": 454320.0}, {"date": "2021-11-01", "close": 141.95, "volume": 385354.0}, {"date": "2021-11-02", "close": 140.78, "volume": 213625.0}, {"date": "2021-11-03", "close": 141.75, "volume": 194571.0}, {"date": "2021-11-04", "close": 143.94, "volume": 479269.0}, {"date": "2021-11-05", "close": 148.83, "volume": 283082.0}, {"date": "2021-11-08", "close": 151.5, "volume": 467350.0}, {"date": "2021-11-09", "close": 151.05, "volume": 261046.0}, {"date": "2021-11-10", "close": 148.13, "volume": 223516.0}, {"date": "2021-11-11", "close": 145.0, "volume": 191496.0}, {"date": "2021-11-12", "close": 147.18, "volume": 313276.0}, {"date": "2021-11-15", "close": 149.76, "volume": 280490.0}, {"date": "2021-11-16", "close": 151.53, "volume": 466949.0}, {"date": "2021-11-17", "close": 149.91, "volume": 334755.0}, {"date": "2021-11-18", "close": 151.54, "volume": 222859.0}, {"date": "2021-11-19", "close": 151.86, "volume": 352288.0}, {"date": "2021-11-22", "close": 150.37, "volume": 235183.0}, {"date": "2021-11-23", "close": 150.14, "volume": 181480.0}, {"date": "2021-11-24", "close": 150.54, "volume": 81992.0}, {"date": "2021-11-26", "close": 144.32, "volume": 152906.0}, {"date": "2021-11-29", "close": 145.7, "volume": 183505.0}, {"date": "2021-11-30", "close": 143.55, "volume": 382267.0}, {"date": "2021-12-01", "close": 140.07, "volume": 277342.0}, {"date": "2021-12-02", "close": 145.78, "volume": 250923.0}, {"date": "2021-12-03", "close": 143.93, "volume": 257998.0}, {"date": "2021-12-06", "close": 146.64, "volume": 231378.0}, {"date": "2021-12-07", "close": 147.95, "volume": 260303.0}, {"date": "2021-12-08", "close": 148.3, "volume": 214279.0}, {"date": "2021-12-09", "close": 146.21, "volume": 224632.0}, {"date": "2021-12-10", "close": 146.86, "volume": 214443.0}, {"date": "2021-12-13", "close": 143.84, "volume": 181858.0}, {"date": "2021-12-14", "close": 142.77, "volume": 232960.0}, {"date": "2021-12-15", "close": 142.46, "volume": 255475.0}, {"date": "2021-12-16", "close": 142.24, "volume": 212627.0}, {"date": "2021-12-17", "close": 143.22, "volume": 391411.0}, {"date": "2021-12-20", "close": 141.09, "volume": 221194.0}, {"date": "2021-12-21", "close": 147.77, "volume": 163205.0}, {"date": "2021-12-22", "close": 150.72, "volume": 152067.0}, {"date": "2021-12-23", "close": 152.66, "volume": 249830.0}, {"date": "2021-12-27", "close": 154.42, "volume": 111906.0}, {"date": "2021-12-28", "close": 154.35, "volume": 150721.0}, {"date": "2021-12-29", "close": 155.63, "volume": 132437.0}, {"date": "2021-12-30", "close": 154.59, "volume": 174203.0}, {"date": "2021-12-31", "close": 155.99, "volume": 173458.0}, {"date": "2022-01-03", "close": 154.0, "volume": 299845.0}, {"date": "2022-01-04", "close": 154.62, "volume": 245851.0}, {"date": "2022-01-05", "close": 150.92, "volume": 327977.0}, {"date": "2022-01-06", "close": 154.57, "volume": 263278.0}, {"date": "2022-01-07", "close": 154.27, "volume": 336741.0}, {"date": "2022-01-10", "close": 152.34, "volume": 250781.0}, {"date": "2022-01-11", "close": 153.11, "volume": 219839.0}, {"date": "2022-01-12", "close": 152.43, "volume": 243930.0}, {"date": "2022-01-13", "close": 153.83, "volume": 258342.0}, {"date": "2022-01-14", "close": 152.27, "volume": 194856.0}, {"date": "2022-01-18", "close": 145.5, "volume": 551982.0}, {"date": "2022-01-19", "close": 139.89, "volume": 513204.0}, {"date": "2022-01-20", "close": 140.56, "volume": 386799.0}, {"date": "2022-01-21", "close": 139.84, "volume": 335983.0}, {"date": "2022-01-24", "close": 141.56, "volume": 407342.0}, {"date": "2022-01-25", "close": 144.06, "volume": 527624.0}, {"date": "2022-01-26", "close": 145.8, "volume": 421987.0}, {"date": "2022-01-27", "close": 138.99, "volume": 316621.0}, {"date": "2022-01-28", "close": 141.91, "volume": 410077.0}, {"date": "2022-01-31", "close": 143.4, "volume": 395418.0}, {"date": "2022-02-01", "close": 144.51, "volume": 426969.0}, {"date": "2022-02-02", "close": 142.97, "volume": 286795.0}, {"date": "2022-02-03", "close": 142.08, "volume": 148983.0}, {"date": "2022-02-04", "close": 143.41, "volume": 194861.0}, {"date": "2022-02-07", "close": 144.15, "volume": 170133.0}, {"date": "2022-02-08", "close": 148.65, "volume": 299616.0}, {"date": "2022-02-09", "close": 149.2, "volume": 366383.0}, {"date": "2022-02-10", "close": 151.37, "volume": 385293.0}, {"date": "2022-02-11", "close": 148.35, "volume": 481330.0}, {"date": "2022-02-14", "close": 145.72, "volume": 489354.0}, {"date": "2022-02-15", "close": 150.42, "volume": 463850.0}, {"date": "2022-02-16", "close": 147.11, "volume": 571861.0}, {"date": "2022-02-17", "close": 144.89, "volume": 322223.0}, {"date": "2022-02-18", "close": 144.13, "volume": 470335.0}, {"date": "2022-02-22", "close": 143.29, "volume": 323405.0}, {"date": "2022-02-23", "close": 139.86, "volume": 204185.0}, {"date": "2022-02-24", "close": 142.06, "volume": 306538.0}, {"date": "2022-02-25", "close": 146.68, "volume": 247930.0}, {"date": "2022-02-28", "close": 144.35, "volume": 312257.0}, {"date": "2022-03-01", "close": 141.2, "volume": 328583.0}, {"date": "2022-03-02", "close": 143.87, "volume": 254909.0}, {"date": "2022-03-03", "close": 139.93, "volume": 196303.0}, {"date": "2022-03-04", "close": 139.21, "volume": 346937.0}, {"date": "2022-03-07", "close": 128.51, "volume": 292911.0}, {"date": "2022-03-08", "close": 131.7, "volume": 238764.0}, {"date": "2022-03-09", "close": 134.43, "volume": 280660.0}, {"date": "2022-03-10", "close": 135.22, "volume": 267619.0}, {"date": "2022-03-11", "close": 135.43, "volume": 183327.0}, {"date": "2022-03-14", "close": 134.94, "volume": 259900.0}, {"date": "2022-03-15", "close": 138.1, "volume": 194138.0}, {"date": "2022-03-16", "close": 143.72, "volume": 298369.0}, {"date": "2022-03-17", "close": 140.5, "volume": 224246.0}, {"date": "2022-03-18", "close": 141.6, "volume": 388674.0}, {"date": "2022-03-21", "close": 140.56, "volume": 142786.0}, {"date": "2022-03-22", "close": 142.12, "volume": 178925.0}, {"date": "2022-03-23", "close": 138.49, "volume": 164851.0}, {"date": "2022-03-24", "close": 142.12, "volume": 225751.0}, {"date": "2022-03-25", "close": 143.09, "volume": 293792.0}, {"date": "2022-03-28", "close": 141.23, "volume": 229456.0}, {"date": "2022-03-29", "close": 143.49, "volume": 337839.0}, {"date": "2022-03-30", "close": 143.66, "volume": 209580.0}, {"date": "2022-03-31", "close": 141.76, "volume": 200807.0}, {"date": "2022-04-01", "close": 141.57, "volume": 232100.0}, {"date": "2022-04-04", "close": 141.35, "volume": 255755.0}, {"date": "2022-04-05", "close": 141.94, "volume": 297006.0}, {"date": "2022-04-06", "close": 136.55, "volume": 213133.0}, {"date": "2022-04-07", "close": 137.06, "volume": 338222.0}, {"date": "2022-04-08", "close": 135.93, "volume": 219529.0}, {"date": "2022-04-11", "close": 134.66, "volume": 225199.0}, {"date": "2022-04-12", "close": 135.14, "volume": 209908.0}, {"date": "2022-04-13", "close": 140.26, "volume": 224126.0}, {"date": "2022-04-14", "close": 142.07, "volume": 206344.0}, {"date": "2022-04-18", "close": 141.77, "volume": 182299.0}, {"date": "2022-04-19", "close": 147.58, "volume": 273511.0}, {"date": "2022-04-20", "close": 147.17, "volume": 228874.0}, {"date": "2022-04-21", "close": 144.54, "volume": 147754.0}, {"date": "2022-04-22", "close": 141.21, "volume": 139868.0}, {"date": "2022-04-25", "close": 144.57, "volume": 172321.0}, {"date": "2022-04-26", "close": 140.93, "volume": 222737.0}, {"date": "2022-04-27", "close": 142.82, "volume": 220165.0}, {"date": "2022-04-28", "close": 145.33, "volume": 202016.0}, {"date": "2022-04-29", "close": 140.46, "volume": 168007.0}, {"date": "2022-05-02", "close": 139.38, "volume": 238474.0}, {"date": "2022-05-03", "close": 135.24, "volume": 271090.0}, {"date": "2022-05-04", "close": 138.43, "volume": 203945.0}, {"date": "2022-05-05", "close": 134.08, "volume": 202786.0}, {"date": "2022-05-06", "close": 130.95, "volume": 282028.0}, {"date": "2022-05-09", "close": 125.65, "volume": 453937.0}, {"date": "2022-05-10", "close": 130.7, "volume": 452981.0}, {"date": "2022-05-11", "close": 127.9, "volume": 270494.0}, {"date": "2022-05-12", "close": 125.32, "volume": 391022.0}, {"date": "2022-05-13", "close": 128.3, "volume": 212710.0}, {"date": "2022-05-16", "close": 126.11, "volume": 206316.0}, {"date": "2022-05-17", "close": 127.27, "volume": 250912.0}, {"date": "2022-05-18", "close": 121.68, "volume": 319660.0}, {"date": "2022-05-19", "close": 124.55, "volume": 345632.0}, {"date": "2022-05-20", "close": 122.39, "volume": 317260.0}, {"date": "2022-05-23", "close": 123.27, "volume": 219358.0}, {"date": "2022-05-24", "close": 120.06, "volume": 284214.0}, {"date": "2022-05-25", "close": 123.03, "volume": 223330.0}, {"date": "2022-05-26", "close": 127.64, "volume": 261034.0}, {"date": "2022-05-27", "close": 129.5, "volume": 253331.0}, {"date": "2022-05-31", "close": 127.89, "volume": 490985.0}, {"date": "2022-06-01", "close": 127.15, "volume": 365232.0}, {"date": "2022-06-02", "close": 130.08, "volume": 163765.0}, {"date": "2022-06-03", "close": 131.01, "volume": 261474.0}, {"date": "2022-06-06", "close": 131.76, "volume": 200454.0}, {"date": "2022-06-07", "close": 132.11, "volume": 193100.0}, {"date": "2022-06-08", "close": 129.39, "volume": 204653.0}, {"date": "2022-06-09", "close": 125.54, "volume": 335757.0}, {"date": "2022-06-10", "close": 120.31, "volume": 220457.0}, {"date": "2022-06-13", "close": 120.17, "volume": 755128.0}, {"date": "2022-06-14", "close": 122.09, "volume": 534351.0}, {"date": "2022-06-15", "close": 123.47, "volume": 451803.0}, {"date": "2022-06-16", "close": 117.07, "volume": 398867.0}, {"date": "2022-06-17", "close": 117.77, "volume": 608557.0}, {"date": "2022-06-21", "close": 114.72, "volume": 394166.0}, {"date": "2022-06-22", "close": 112.15, "volume": 388430.0}, {"date": "2022-06-23", "close": 110.77, "volume": 348335.0}, {"date": "2022-06-24", "close": 117.24, "volume": 561855.0}, {"date": "2022-06-27", "close": 116.04, "volume": 230014.0}, {"date": "2022-06-28", "close": 114.71, "volume": 206965.0}, {"date": "2022-06-29", "close": 113.24, "volume": 213515.0}, {"date": "2022-06-30", "close": 111.63, "volume": 409073.0}, {"date": "2022-07-01", "close": 112.69, "volume": 291036.0}, {"date": "2022-07-05", "close": 113.46, "volume": 258473.0}, {"date": "2022-07-06", "close": 111.25, "volume": 284349.0}, {"date": "2022-07-07", "close": 112.61, "volume": 299385.0}, {"date": "2022-07-08", "close": 111.59, "volume": 210039.0}, {"date": "2022-07-11", "close": 111.49, "volume": 172544.0}, {"date": "2022-07-12", "close": 111.51, "volume": 244352.0}, {"date": "2022-07-13", "close": 110.9, "volume": 268898.0}, {"date": "2022-07-14", "close": 110.88, "volume": 160298.0}, {"date": "2022-07-15", "close": 111.94, "volume": 192918.0}, {"date": "2022-07-18", "close": 111.74, "volume": 276315.0}, {"date": "2022-07-19", "close": 117.21, "volume": 296343.0}, {"date": "2022-07-20", "close": 118.75, "volume": 193921.0}, {"date": "2022-07-21", "close": 118.39, "volume": 185876.0}, {"date": "2022-07-22", "close": 117.19, "volume": 187918.0}, {"date": "2022-07-25", "close": 117.98, "volume": 189267.0}, {"date": "2022-07-26", "close": 116.14, "volume": 228246.0}, {"date": "2022-07-27", "close": 119.11, "volume": 326615.0}, {"date": "2022-07-28", "close": 119.61, "volume": 207539.0}, {"date": "2022-07-29", "close": 120.87, "volume": 285212.0}, {"date": "2022-08-01", "close": 122.06, "volume": 296209.0}, {"date": "2022-08-02", "close": 117.72, "volume": 518477.0}, {"date": "2022-08-03", "close": 119.52, "volume": 313746.0}, {"date": "2022-08-04", "close": 114.32, "volume": 522271.0}, {"date": "2022-08-05", "close": 111.78, "volume": 490750.0}, {"date": "2022-08-08", "close": 113.93, "volume": 638348.0}, {"date": "2022-08-09", "close": 112.66, "volume": 429102.0}, {"date": "2022-08-10", "close": 115.6, "volume": 473691.0}, {"date": "2022-08-11", "close": 115.97, "volume": 407150.0}, {"date": "2022-08-12", "close": 117.95, "volume": 466469.0}, {"date": "2022-08-15", "close": 117.98, "volume": 504997.0}, {"date": "2022-08-16", "close": 121.21, "volume": 460396.0}, {"date": "2022-08-17", "close": 121.22, "volume": 434538.0}, {"date": "2022-08-18", "close": 122.93, "volume": 330128.0}, {"date": "2022-08-19", "close": 119.61, "volume": 363405.0}, {"date": "2022-08-22", "close": 118.26, "volume": 395589.0}, {"date": "2022-08-23", "close": 118.81, "volume": 390542.0}, {"date": "2022-08-24", "close": 119.93, "volume": 333115.0}, {"date": "2022-08-25", "close": 121.04, "volume": 241191.0}, {"date": "2022-08-26", "close": 117.57, "volume": 385473.0}, {"date": "2022-08-29", "close": 115.5, "volume": 394383.0}, {"date": "2022-08-30", "close": 114.39, "volume": 484480.0}, {"date": "2022-08-31", "close": 114.71, "volume": 478474.0}, {"date": "2022-09-01", "close": 113.07, "volume": 434021.0}, {"date": "2022-09-02", "close": 113.19, "volume": 369821.0}, {"date": "2022-09-06", "close": 107.65, "volume": 797301.0}, {"date": "2022-09-07", "close": 111.82, "volume": 686153.0}, {"date": "2022-09-08", "close": 113.07, "volume": 429015.0}, {"date": "2022-09-09", "close": 115.91, "volume": 321908.0}, {"date": "2022-09-12", "close": 115.89, "volume": 489423.0}, {"date": "2022-09-13", "close": 112.11, "volume": 357094.0}, {"date": "2022-09-14", "close": 117.11, "volume": 569359.0}, {"date": "2022-09-15", "close": 117.52, "volume": 499336.0}, {"date": "2022-09-16", "close": 112.75, "volume": 1527202.0}, {"date": "2022-09-19", "close": 114.26, "volume": 385731.0}, {"date": "2022-09-20", "close": 112.38, "volume": 453089.0}, {"date": "2022-09-21", "close": 109.14, "volume": 499362.0}, {"date": "2022-09-22", "close": 106.41, "volume": 468702.0}, {"date": "2022-09-23", "close": 106.22, "volume": 525972.0}, {"date": "2022-09-26", "close": 104.22, "volume": 464523.0}, {"date": "2022-09-27", "close": 105.64, "volume": 412631.0}, {"date": "2022-09-28", "close": 110.83, "volume": 398949.0}, {"date": "2022-09-29", "close": 110.11, "volume": 556567.0}, {"date": "2022-09-30", "close": 109.52, "volume": 461086.0}, {"date": "2022-10-03", "close": 112.35, "volume": 499559.0}, {"date": "2022-10-04", "close": 115.03, "volume": 323975.0}, {"date": "2022-10-05", "close": 115.96, "volume": 380575.0}, {"date": "2022-10-06", "close": 116.8, "volume": 493509.0}, {"date": "2022-10-07", "close": 114.19, "volume": 469897.0}, {"date": "2022-10-10", "close": 115.22, "volume": 534311.0}, {"date": "2022-10-11", "close": 116.65, "volume": 1046527.0}, {"date": "2022-10-12", "close": 119.01, "volume": 569449.0}, {"date": "2022-10-13", "close": 120.0, "volume": 579294.0}, {"date": "2022-10-14", "close": 120.83, "volume": 727785.0}, {"date": "2022-10-17", "close": 121.91, "volume": 541898.0}, {"date": "2022-10-18", "close": 123.91, "volume": 409511.0}, {"date": "2022-10-19", "close": 123.43, "volume": 448722.0}, {"date": "2022-10-20", "close": 119.5, "volume": 630511.0}, {"date": "2022-10-21", "close": 123.6, "volume": 469997.0}, {"date": "2022-10-24", "close": 123.6, "volume": 309066.0}, {"date": "2022-10-25", "close": 124.68, "volume": 344804.0}, {"date": "2022-10-26", "close": 125.04, "volume": 262259.0}, {"date": "2022-10-27", "close": 126.24, "volume": 319724.0}, {"date": "2022-10-28", "close": 129.19, "volume": 303009.0}, {"date": "2022-10-31", "close": 129.84, "volume": 360158.0}, {"date": "2022-11-01", "close": 130.38, "volume": 362925.0}, {"date": "2022-11-02", "close": 126.76, "volume": 335054.0}, {"date": "2022-11-03", "close": 125.61, "volume": 374829.0}, {"date": "2022-11-04", "close": 128.37, "volume": 464207.0}, {"date": "2022-11-07", "close": 116.66, "volume": 1289152.0}, {"date": "2022-11-08", "close": 116.02, "volume": 802855.0}, {"date": "2022-11-09", "close": 114.92, "volume": 458506.0}, {"date": "2022-11-10", "close": 119.92, "volume": 549080.0}, {"date": "2022-11-11", "close": 122.41, "volume": 446242.0}, {"date": "2022-11-14", "close": 120.51, "volume": 441285.0}, {"date": "2022-11-15", "close": 121.97, "volume": 463813.0}, {"date": "2022-11-16", "close": 122.6, "volume": 392711.0}, {"date": "2022-11-17", "close": 120.65, "volume": 249884.0}, {"date": "2022-11-18", "close": 122.46, "volume": 237478.0}, {"date": "2022-11-21", "close": 121.75, "volume": 226130.0}, {"date": "2022-11-22", "close": 122.5, "volume": 293456.0}, {"date": "2022-11-23", "close": 119.91, "volume": 341330.0}, {"date": "2022-11-25", "close": 120.44, "volume": 160214.0}, {"date": "2022-11-28", "close": 119.34, "volume": 260418.0}, {"date": "2022-11-29", "close": 121.29, "volume": 418559.0}, {"date": "2022-11-30", "close": 123.22, "volume": 384244.0}, {"date": "2022-12-01", "close": 123.51, "volume": 287875.0}, {"date": "2022-12-02", "close": 121.9, "volume": 352159.0}, {"date": "2022-12-05", "close": 118.72, "volume": 272022.0}, {"date": "2022-12-06", "close": 117.76, "volume": 317696.0}, {"date": "2022-12-07", "close": 116.68, "volume": 350200.0}, {"date": "2022-12-08", "close": 119.73, "volume": 281795.0}, {"date": "2022-12-09", "close": 120.05, "volume": 237510.0}, {"date": "2022-12-12", "close": 120.57, "volume": 319597.0}, {"date": "2022-12-13", "close": 119.63, "volume": 360707.0}, {"date": "2022-12-14", "close": 117.82, "volume": 402771.0}, {"date": "2022-12-15", "close": 116.34, "volume": 389820.0}, {"date": "2022-12-16", "close": 114.58, "volume": 857382.0}, {"date": "2022-12-19", "close": 112.67, "volume": 316355.0}, {"date": "2022-12-20", "close": 112.4, "volume": 292487.0}, {"date": "2022-12-21", "close": 112.44, "volume": 379058.0}, {"date": "2022-12-22", "close": 111.39, "volume": 301642.0}, {"date": "2022-12-23", "close": 112.18, "volume": 211964.0}, {"date": "2022-12-27", "close": 111.5, "volume": 286271.0}, {"date": "2022-12-28", "close": 109.52, "volume": 234029.0}, {"date": "2022-12-29", "close": 112.01, "volume": 259785.0}, {"date": "2022-12-30", "close": 112.64, "volume": 329870.0}, {"date": "2023-01-03", "close": 110.13, "volume": 447038.0}, {"date": "2023-01-04", "close": 112.23, "volume": 228255.0}, {"date": "2023-01-05", "close": 111.97, "volume": 366217.0}, {"date": "2023-01-06", "close": 114.9, "volume": 258963.0}, {"date": "2023-01-09", "close": 114.55, "volume": 295470.0}, {"date": "2023-01-10", "close": 114.05, "volume": 339049.0}, {"date": "2023-01-11", "close": 118.21, "volume": 358157.0}, {"date": "2023-01-12", "close": 119.97, "volume": 373787.0}, {"date": "2023-01-13", "close": 119.95, "volume": 238290.0}, {"date": "2023-01-17", "close": 122.43, "volume": 375150.0}, {"date": "2023-01-18", "close": 120.66, "volume": 286849.0}, {"date": "2023-01-19", "close": 121.51, "volume": 240895.0}, {"date": "2023-01-20", "close": 123.91, "volume": 288635.0}, {"date": "2023-01-23", "close": 125.89, "volume": 288202.0}, {"date": "2023-01-24", "close": 124.05, "volume": 363041.0}, {"date": "2023-01-25", "close": 124.78, "volume": 278839.0}, {"date": "2023-01-26", "close": 124.25, "volume": 397340.0}, {"date": "2023-01-27", "close": 124.08, "volume": 339005.0}, {"date": "2023-01-30", "close": 121.68, "volume": 380021.0}, {"date": "2023-01-31", "close": 122.89, "volume": 303858.0}, {"date": "2023-02-01", "close": 123.86, "volume": 305591.0}, {"date": "2023-02-02", "close": 125.28, "volume": 211858.0}, {"date": "2023-02-03", "close": 125.66, "volume": 181654.0}, {"date": "2023-02-06", "close": 124.9, "volume": 220189.0}, {"date": "2023-02-07", "close": 125.58, "volume": 371342.0}, {"date": "2023-02-08", "close": 124.98, "volume": 310339.0}, {"date": "2023-02-09", "close": 124.29, "volume": 221035.0}, {"date": "2023-02-10", "close": 121.61, "volume": 308600.0}, {"date": "2023-02-13", "close": 123.91, "volume": 307402.0}, {"date": "2023-02-14", "close": 125.73, "volume": 539445.0}, {"date": "2023-02-15", "close": 130.01, "volume": 697641.0}, {"date": "2023-02-16", "close": 123.58, "volume": 786712.0}, {"date": "2023-02-17", "close": 122.85, "volume": 371527.0}, {"date": "2023-02-21", "close": 119.86, "volume": 339233.0}, {"date": "2023-02-22", "close": 119.66, "volume": 370618.0}, {"date": "2023-02-23", "close": 120.17, "volume": 263713.0}, {"date": "2023-02-24", "close": 119.03, "volume": 293243.0}, {"date": "2023-02-27", "close": 118.5, "volume": 342255.0}, {"date": "2023-02-28", "close": 118.36, "volume": 331129.0}, {"date": "2023-03-01", "close": 119.78, "volume": 347090.0}, {"date": "2023-03-02", "close": 123.71, "volume": 349643.0}, {"date": "2023-03-03", "close": 124.47, "volume": 255667.0}, {"date": "2023-03-06", "close": 125.42, "volume": 269369.0}, {"date": "2023-03-07", "close": 123.45, "volume": 277798.0}, {"date": "2023-03-08", "close": 121.82, "volume": 252250.0}, {"date": "2023-03-09", "close": 118.35, "volume": 291773.0}, {"date": "2023-03-10", "close": 117.58, "volume": 296063.0}, {"date": "2023-03-13", "close": 114.49, "volume": 404736.0}, {"date": "2023-03-14", "close": 113.88, "volume": 414306.0}, {"date": "2023-03-15", "close": 112.15, "volume": 420020.0}, {"date": "2023-03-16", "close": 116.28, "volume": 625006.0}, {"date": "2023-03-17", "close": 115.36, "volume": 468156.0}, {"date": "2023-03-20", "close": 117.58, "volume": 389534.0}, {"date": "2023-03-21", "close": 118.68, "volume": 449101.0}, {"date": "2023-03-22", "close": 117.23, "volume": 436565.0}, {"date": "2023-03-23", "close": 113.05, "volume": 495107.0}, {"date": "2023-03-24", "close": 112.57, "volume": 291104.0}, {"date": "2023-03-27", "close": 112.58, "volume": 365711.0}, {"date": "2023-03-28", "close": 112.69, "volume": 290050.0}, {"date": "2023-03-29", "close": 114.27, "volume": 215705.0}, {"date": "2023-03-30", "close": 115.53, "volume": 239956.0}, {"date": "2023-03-31", "close": 117.19, "volume": 283256.0}, {"date": "2023-04-03", "close": 117.61, "volume": 322909.0}, {"date": "2023-04-04", "close": 118.09, "volume": 343931.0}, {"date": "2023-04-05", "close": 117.59, "volume": 489651.0}, {"date": "2023-04-06", "close": 118.85, "volume": 730303.0}, {"date": "2023-04-10", "close": 118.87, "volume": 271546.0}, {"date": "2023-04-11", "close": 120.45, "volume": 518320.0}, {"date": "2023-04-12", "close": 120.2, "volume": 575044.0}, {"date": "2023-04-13", "close": 122.55, "volume": 239918.0}, {"date": "2023-04-14", "close": 122.78, "volume": 214027.0}, {"date": "2023-04-17", "close": 123.79, "volume": 296322.0}, {"date": "2023-04-18", "close": 126.39, "volume": 348043.0}, {"date": "2023-04-19", "close": 127.66, "volume": 283327.0}, {"date": "2023-04-20", "close": 127.28, "volume": 206870.0}, {"date": "2023-04-21", "close": 128.94, "volume": 293734.0}, {"date": "2023-04-24", "close": 128.33, "volume": 270144.0}, {"date": "2023-04-25", "close": 126.93, "volume": 477045.0}, {"date": "2023-04-26", "close": 123.31, "volume": 673252.0}, {"date": "2023-04-27", "close": 125.93, "volume": 484940.0}, {"date": "2023-04-28", "close": 127.52, "volume": 264145.0}, {"date": "2023-05-01", "close": 128.05, "volume": 367268.0}, {"date": "2023-05-02", "close": 128.38, "volume": 284025.0}, {"date": "2023-05-03", "close": 129.07, "volume": 304451.0}, {"date": "2023-05-04", "close": 127.99, "volume": 431760.0}, {"date": "2023-05-05", "close": 129.27, "volume": 337382.0}, {"date": "2023-05-08", "close": 129.79, "volume": 525894.0}, {"date": "2023-05-09", "close": 126.0, "volume": 991425.0}, {"date": "2023-05-10", "close": 122.08, "volume": 728703.0}, {"date": "2023-05-11", "close": 121.94, "volume": 445899.0}, {"date": "2023-05-12", "close": 121.87, "volume": 331084.0}, {"date": "2023-05-15", "close": 122.83, "volume": 416045.0}, {"date": "2023-05-16", "close": 121.94, "volume": 402222.0}, {"date": "2023-05-17", "close": 123.05, "volume": 391319.0}, {"date": "2023-05-18", "close": 122.44, "volume": 493169.0}, {"date": "2023-05-19", "close": 120.16, "volume": 753902.0}, {"date": "2023-05-22", "close": 118.82, "volume": 392094.0}, {"date": "2023-05-23", "close": 113.4, "volume": 2578262.0}, {"date": "2023-05-24", "close": 113.93, "volume": 876815.0}, {"date": "2023-05-25", "close": 117.71, "volume": 788815.0}, {"date": "2023-05-26", "close": 116.18, "volume": 499546.0}, {"date": "2023-05-30", "close": 116.64, "volume": 829473.0}, {"date": "2023-05-31", "close": 113.49, "volume": 694704.0}, {"date": "2023-06-01", "close": 113.17, "volume": 548753.0}, {"date": "2023-06-02", "close": 115.63, "volume": 654601.0}, {"date": "2023-06-05", "close": 113.64, "volume": 808661.0}, {"date": "2023-06-06", "close": 116.74, "volume": 465533.0}, {"date": "2023-06-07", "close": 118.45, "volume": 514168.0}, {"date": "2023-06-08", "close": 118.04, "volume": 309558.0}, {"date": "2023-06-09", "close": 117.17, "volume": 276416.0}, {"date": "2023-06-12", "close": 117.2, "volume": 249000.0}, {"date": "2023-06-13", "close": 117.4, "volume": 299769.0}, {"date": "2023-06-14", "close": 115.33, "volume": 408029.0}, {"date": "2023-06-15", "close": 113.89, "volume": 660286.0}, {"date": "2023-06-16", "close": 113.94, "volume": 805225.0}, {"date": "2023-06-20", "close": 112.95, "volume": 410413.0}, {"date": "2023-06-21", "close": 114.48, "volume": 361469.0}, {"date": "2023-06-22", "close": 114.04, "volume": 255672.0}, {"date": "2023-06-23", "close": 111.88, "volume": 434874.0}, {"date": "2023-06-26", "close": 111.69, "volume": 291826.0}, {"date": "2023-06-27", "close": 113.41, "volume": 322801.0}, {"date": "2023-06-28", "close": 114.0, "volume": 363370.0}, {"date": "2023-06-29", "close": 117.9, "volume": 493100.0}, {"date": "2023-06-30", "close": 117.52, "volume": 426652.0}, {"date": "2023-07-03", "close": 117.22, "volume": 222538.0}, {"date": "2023-07-05", "close": 117.2, "volume": 421534.0}, {"date": "2023-07-06", "close": 118.0, "volume": 338611.0}, {"date": "2023-07-07", "close": 117.82, "volume": 445545.0}, {"date": "2023-07-10", "close": 120.23, "volume": 441610.0}, {"date": "2023-07-11", "close": 121.26, "volume": 748005.0}, {"date": "2023-07-12", "close": 119.23, "volume": 414420.0}, {"date": "2023-07-13", "close": 120.73, "volume": 340155.0}, {"date": "2023-07-14", "close": 120.6, "volume": 377279.0}, {"date": "2023-07-17", "close": 120.34, "volume": 441956.0}, {"date": "2023-07-18", "close": 123.96, "volume": 591421.0}, {"date": "2023-07-19", "close": 123.59, "volume": 382175.0}, {"date": "2023-07-20", "close": 123.6, "volume": 302604.0}, {"date": "2023-07-21", "close": 124.4, "volume": 716629.0}, {"date": "2023-07-24", "close": 123.75, "volume": 385992.0}, {"date": "2023-07-25", "close": 124.5, "volume": 326334.0}, {"date": "2023-07-26", "close": 125.06, "volume": 656276.0}, {"date": "2023-07-27", "close": 125.8, "volume": 446218.0}, {"date": "2023-07-28", "close": 128.85, "volume": 480614.0}, {"date": "2023-07-31", "close": 130.75, "volume": 593084.0}, {"date": "2023-08-01", "close": 130.12, "volume": 344364.0}, {"date": "2023-08-02", "close": 129.44, "volume": 396370.0}, {"date": "2023-08-03", "close": 126.71, "volume": 529478.0}, {"date": "2023-08-04", "close": 127.27, "volume": 380001.0}, {"date": "2023-08-07", "close": 128.37, "volume": 559771.0}, {"date": "2023-08-08", "close": 131.54, "volume": 1079586.0}, {"date": "2023-08-09", "close": 133.07, "volume": 518795.0}, {"date": "2023-08-10", "close": 134.3, "volume": 657784.0}, {"date": "2023-08-11", "close": 133.98, "volume": 406632.0}, {"date": "2023-08-14", "close": 133.31, "volume": 463882.0}, {"date": "2023-08-15", "close": 133.79, "volume": 338059.0}, {"date": "2023-08-16", "close": 134.01, "volume": 450778.0}, {"date": "2023-08-17", "close": 130.64, "volume": 429376.0}, {"date": "2023-08-18", "close": 131.16, "volume": 372956.0}, {"date": "2023-08-21", "close": 127.77, "volume": 481335.0}, {"date": "2023-08-22", "close": 128.23, "volume": 408916.0}, {"date": "2023-08-23", "close": 127.58, "volume": 345893.0}, {"date": "2023-08-24", "close": 125.92, "volume": 386296.0}, {"date": "2023-08-25", "close": 125.57, "volume": 245217.0}, {"date": "2023-08-28", "close": 126.8, "volume": 746424.0}, {"date": "2023-08-29", "close": 129.78, "volume": 373077.0}, {"date": "2023-08-30", "close": 128.61, "volume": 308066.0}, {"date": "2023-08-31", "close": 126.9, "volume": 436412.0}, {"date": "2023-09-01", "close": 127.91, "volume": 327105.0}, {"date": "2023-09-05", "close": 127.73, "volume": 454628.0}, {"date": "2023-09-06", "close": 128.99, "volume": 358594.0}, {"date": "2023-09-07", "close": 127.32, "volume": 310140.0}, {"date": "2023-09-08", "close": 129.72, "volume": 331654.0}, {"date": "2023-09-11", "close": 128.19, "volume": 350071.0}, {"date": "2023-09-12", "close": 126.17, "volume": 340399.0}, {"date": "2023-09-13", "close": 124.14, "volume": 370387.0}, {"date": "2023-09-14", "close": 126.48, "volume": 337695.0}, {"date": "2023-09-15", "close": 125.43, "volume": 704765.0}, {"date": "2023-09-18", "close": 125.24, "volume": 607811.0}, {"date": "2023-09-19", "close": 123.61, "volume": 466341.0}, {"date": "2023-09-20", "close": 123.72, "volume": 303503.0}, {"date": "2023-09-21", "close": 120.42, "volume": 276589.0}, {"date": "2023-09-22", "close": 121.24, "volume": 296399.0}, {"date": "2023-09-25", "close": 121.27, "volume": 344159.0}, {"date": "2023-09-26", "close": 119.97, "volume": 313459.0}, {"date": "2023-09-27", "close": 120.27, "volume": 267674.0}, {"date": "2023-09-28", "close": 123.35, "volume": 286379.0}, {"date": "2023-09-29", "close": 122.51, "volume": 379999.0}, {"date": "2023-10-02", "close": 121.37, "volume": 442187.0}, {"date": "2023-10-03", "close": 118.73, "volume": 400513.0}, {"date": "2023-10-04", "close": 120.29, "volume": 362094.0}, {"date": "2023-10-05", "close": 120.18, "volume": 274560.0}, {"date": "2023-10-06", "close": 119.47, "volume": 331192.0}, {"date": "2023-10-09", "close": 121.33, "volume": 440778.0}, {"date": "2023-10-10", "close": 124.05, "volume": 366116.0}, {"date": "2023-10-11", "close": 124.3, "volume": 281099.0}, {"date": "2023-10-12", "close": 124.09, "volume": 283191.0}, {"date": "2023-10-13", "close": 122.76, "volume": 258652.0}, {"date": "2023-10-16", "close": 124.9, "volume": 240452.0}, {"date": "2023-10-17", "close": 116.37, "volume": 3248276.0}, {"date": "2023-10-18", "close": 114.15, "volume": 1159933.0}, {"date": "2023-10-19", "close": 115.32, "volume": 702016.0}, {"date": "2023-10-20", "close": 113.04, "volume": 582341.0}, {"date": "2023-10-23", "close": 113.58, "volume": 571673.0}, {"date": "2023-10-24", "close": 114.09, "volume": 436727.0}, {"date": "2023-10-25", "close": 112.57, "volume": 633525.0}, {"date": "2023-10-26", "close": 110.85, "volume": 1139295.0}, {"date": "2023-10-27", "close": 110.48, "volume": 585097.0}, {"date": "2023-10-30", "close": 111.52, "volume": 452353.0}, {"date": "2023-10-31", "close": 110.5, "volume": 605129.0}, {"date": "2023-11-01", "close": 110.94, "volume": 544301.0}, {"date": "2023-11-02", "close": 112.46, "volume": 495884.0}, {"date": "2023-11-03", "close": 115.09, "volume": 415014.0}, {"date": "2023-11-06", "close": 113.2, "volume": 769712.0}, {"date": "2023-11-07", "close": 115.5, "volume": 866237.0}, {"date": "2023-11-08", "close": 111.37, "volume": 545484.0}, {"date": "2023-11-09", "close": 110.86, "volume": 505329.0}, {"date": "2023-11-10", "close": 111.45, "volume": 570681.0}, {"date": "2023-11-13", "close": 111.39, "volume": 502497.0}, {"date": "2023-11-14", "close": 112.35, "volume": 558881.0}, {"date": "2023-11-15", "close": 113.29, "volume": 535441.0}, {"date": "2023-11-16", "close": 113.11, "volume": 351515.0}, {"date": "2023-11-17", "close": 113.81, "volume": 388468.0}, {"date": "2023-11-20", "close": 113.62, "volume": 257520.0}, {"date": "2023-11-21", "close": 114.1, "volume": 415366.0}, {"date": "2023-11-22", "close": 114.77, "volume": 349585.0}, {"date": "2023-11-24", "close": 114.14, "volume": 208761.0}, {"date": "2023-11-27", "close": 111.69, "volume": 428374.0}, {"date": "2023-11-28", "close": 111.55, "volume": 653674.0}, {"date": "2023-11-29", "close": 110.16, "volume": 594156.0}, {"date": "2023-11-30", "close": 110.28, "volume": 671896.0}, {"date": "2023-12-01", "close": 113.04, "volume": 623237.0}, {"date": "2023-12-04", "close": 114.31, "volume": 650377.0}, {"date": "2023-12-05", "close": 110.39, "volume": 461960.0}, {"date": "2023-12-06", "close": 110.55, "volume": 331945.0}, {"date": "2023-12-07", "close": 112.3, "volume": 386692.0}, {"date": "2023-12-08", "close": 112.62, "volume": 289299.0}, {"date": "2023-12-11", "close": 113.81, "volume": 456811.0}, {"date": "2023-12-12", "close": 111.6, "volume": 693362.0}, {"date": "2023-12-13", "close": 113.67, "volume": 590003.0}, {"date": "2023-12-14", "close": 112.7, "volume": 821212.0}, {"date": "2023-12-15", "close": 110.5, "volume": 866887.0}, {"date": "2023-12-18", "close": 113.83, "volume": 1004136.0}, {"date": "2023-12-19", "close": 112.89, "volume": 768858.0}, {"date": "2023-12-20", "close": 110.99, "volume": 592702.0}, {"date": "2023-12-21", "close": 112.81, "volume": 527940.0}, {"date": "2023-12-22", "close": 114.07, "volume": 430953.0}, {"date": "2023-12-26", "close": 113.26, "volume": 447223.0}, {"date": "2023-12-27", "close": 113.04, "volume": 481822.0}, {"date": "2023-12-28", "close": 112.95, "volume": 298564.0}, {"date": "2023-12-29", "close": 113.3, "volume": 405917.0}, {"date": "2024-01-02", "close": 114.06, "volume": 626104.0}, {"date": "2024-01-03", "close": 112.83, "volume": 532826.0}, {"date": "2024-01-04", "close": 114.61, "volume": 493854.0}, {"date": "2024-01-05", "close": 114.62, "volume": 694970.0}, {"date": "2024-01-08", "close": 117.07, "volume": 513150.0}, {"date": "2024-01-09", "close": 115.54, "volume": 363731.0}, {"date": "2024-01-10", "close": 117.55, "volume": 423151.0}, {"date": "2024-01-11", "close": 117.12, "volume": 409237.0}, {"date": "2024-01-12", "close": 116.14, "volume": 406477.0}, {"date": "2024-01-16", "close": 114.5, "volume": 504240.0}, {"date": "2024-01-17", "close": 114.15, "volume": 349184.0}, {"date": "2024-01-18", "close": 116.1, "volume": 340333.0}, {"date": "2024-01-19", "close": 117.0, "volume": 343287.0}, {"date": "2024-01-22", "close": 116.04, "volume": 455585.0}, {"date": "2024-01-23", "close": 118.15, "volume": 542253.0}, {"date": "2024-01-24", "close": 118.35, "volume": 426646.0}, {"date": "2024-01-25", "close": 121.26, "volume": 538016.0}, {"date": "2024-01-26", "close": 121.56, "volume": 387841.0}, {"date": "2024-01-29", "close": 122.5, "volume": 438952.0}, {"date": "2024-01-30", "close": 123.34, "volume": 400744.0}, {"date": "2024-01-31", "close": 121.12, "volume": 437845.0}, {"date": "2024-02-01", "close": 121.75, "volume": 356752.0}, {"date": "2024-02-02", "close": 122.13, "volume": 222248.0}, {"date": "2024-02-05", "close": 120.29, "volume": 306714.0}, {"date": "2024-02-06", "close": 120.99, "volume": 318876.0}, {"date": "2024-02-07", "close": 121.76, "volume": 287630.0}, {"date": "2024-02-08", "close": 122.45, "volume": 298469.0}, {"date": "2024-02-09", "close": 120.82, "volume": 327762.0}, {"date": "2024-02-12", "close": 120.93, "volume": 438562.0}, {"date": "2024-02-13", "close": 117.43, "volume": 500121.0}, {"date": "2024-02-14", "close": 118.3, "volume": 422037.0}, {"date": "2024-02-15", "close": 118.74, "volume": 424765.0}, {"date": "2024-02-16", "close": 117.39, "volume": 712539.0}, {"date": "2024-02-20", "close": 114.1, "volume": 798722.0}, {"date": "2024-02-21", "close": 114.03, "volume": 689280.0}, {"date": "2024-02-22", "close": 114.19, "volume": 599097.0}, {"date": "2024-02-23", "close": 112.84, "volume": 603408.0}, {"date": "2024-02-26", "close": 112.06, "volume": 501103.0}, {"date": "2024-02-27", "close": 112.17, "volume": 433418.0}, {"date": "2024-02-28", "close": 113.22, "volume": 293294.0}, {"date": "2024-02-29", "close": 111.94, "volume": 579527.0}, {"date": "2024-03-01", "close": 109.83, "volume": 548283.0}, {"date": "2024-03-04", "close": 109.6, "volume": 530441.0}, {"date": "2024-03-05", "close": 114.71, "volume": 1262474.0}, {"date": "2024-03-06", "close": 119.97, "volume": 1128397.0}, {"date": "2024-03-07", "close": 120.99, "volume": 825240.0}, {"date": "2024-03-08", "close": 121.03, "volume": 702092.0}, {"date": "2024-03-11", "close": 127.77, "volume": 2387592.0}, {"date": "2024-03-12", "close": 126.83, "volume": 843383.0}, {"date": "2024-03-13", "close": 125.86, "volume": 1036564.0}, {"date": "2024-03-14", "close": 126.91, "volume": 821821.0}, {"date": "2024-03-15", "close": 128.96, "volume": 912595.0}, {"date": "2024-03-18", "close": 128.19, "volume": 847607.0}, {"date": "2024-03-19", "close": 128.87, "volume": 499694.0}, {"date": "2024-03-20", "close": 130.02, "volume": 392930.0}, {"date": "2024-03-21", "close": 130.05, "volume": 491606.0}, {"date": "2024-03-22", "close": 127.18, "volume": 498388.0}, {"date": "2024-03-25", "close": 125.04, "volume": 639031.0}, {"date": "2024-03-26", "close": 125.26, "volume": 457109.0}, {"date": "2024-03-27", "close": 127.9, "volume": 544625.0}, {"date": "2024-03-28", "close": 126.35, "volume": 551952.0}, {"date": "2024-04-01", "close": 123.71, "volume": 505550.0}, {"date": "2024-04-02", "close": 119.84, "volume": 598860.0}, {"date": "2024-04-03", "close": 118.9, "volume": 539904.0}, {"date": "2024-04-04", "close": 120.69, "volume": 645821.0}, {"date": "2024-04-05", "close": 122.16, "volume": 611235.0}, {"date": "2024-04-08", "close": 124.54, "volume": 757654.0}, {"date": "2024-04-09", "close": 126.22, "volume": 770430.0}, {"date": "2024-04-10", "close": 126.17, "volume": 552588.0}, {"date": "2024-04-11", "close": 124.84, "volume": 571718.0}, {"date": "2024-04-12", "close": 121.77, "volume": 671498.0}, {"date": "2024-04-15", "close": 119.29, "volume": 602467.0}, {"date": "2024-04-16", "close": 118.4, "volume": 394277.0}, {"date": "2024-04-17", "close": 117.33, "volume": 468675.0}, {"date": "2024-04-18", "close": 117.07, "volume": 548490.0}, {"date": "2024-04-19", "close": 116.35, "volume": 525555.0}, {"date": "2024-04-22", "close": 116.91, "volume": 598712.0}, {"date": "2024-04-23", "close": 117.14, "volume": 479480.0}, {"date": "2024-04-24", "close": 119.06, "volume": 591445.0}, {"date": "2024-04-25", "close": 118.95, "volume": 609838.0}, {"date": "2024-04-26", "close": 119.05, "volume": 566496.0}, {"date": "2024-04-29", "close": 119.49, "volume": 587805.0}, {"date": "2024-04-30", "close": 118.26, "volume": 664396.0}, {"date": "2024-05-01", "close": 119.12, "volume": 606694.0}, {"date": "2024-05-02", "close": 120.01, "volume": 518282.0}, {"date": "2024-05-03", "close": 120.7, "volume": 538891.0}, {"date": "2024-05-06", "close": 121.65, "volume": 501853.0}, {"date": "2024-05-07", "close": 122.14, "volume": 810931.0}, {"date": "2024-05-08", "close": 115.7, "volume": 1584444.0}, {"date": "2024-05-09", "close": 116.02, "volume": 794472.0}, {"date": "2024-05-10", "close": 117.16, "volume": 531979.0}, {"date": "2024-05-13", "close": 117.6, "volume": 519702.0}, {"date": "2024-05-14", "close": 118.33, "volume": 367957.0}, {"date": "2024-05-15", "close": 118.37, "volume": 474811.0}, {"date": "2024-05-16", "close": 120.06, "volume": 392924.0}, {"date": "2024-05-17", "close": 118.4, "volume": 446626.0}, {"date": "2024-05-20", "close": 119.26, "volume": 432656.0}, {"date": "2024-05-21", "close": 117.71, "volume": 388948.0}, {"date": "2024-05-22", "close": 117.87, "volume": 323293.0}, {"date": "2024-05-23", "close": 115.08, "volume": 556875.0}, {"date": "2024-05-24", "close": 115.42, "volume": 307706.0}, {"date": "2024-05-28", "close": 111.97, "volume": 559546.0}, {"date": "2024-05-29", "close": 109.76, "volume": 510754.0}, {"date": "2024-05-30", "close": 110.64, "volume": 434825.0}, {"date": "2024-05-31", "close": 113.19, "volume": 506394.0}, {"date": "2024-06-03", "close": 113.93, "volume": 467337.0}, {"date": "2024-06-04", "close": 112.45, "volume": 424186.0}, {"date": "2024-06-05", "close": 112.11, "volume": 368364.0}, {"date": "2024-06-06", "close": 113.16, "volume": 281837.0}, {"date": "2024-06-07", "close": 114.1, "volume": 378777.0}, {"date": "2024-06-10", "close": 112.83, "volume": 494758.0}, {"date": "2024-06-11", "close": 114.74, "volume": 389480.0}, {"date": "2024-06-12", "close": 117.13, "volume": 540239.0}, {"date": "2024-06-13", "close": 116.16, "volume": 388708.0}, {"date": "2024-06-14", "close": 115.34, "volume": 383610.0}, {"date": "2024-06-17", "close": 116.56, "volume": 433776.0}, {"date": "2024-06-18", "close": 117.36, "volume": 460089.0}, {"date": "2024-06-20", "close": 117.24, "volume": 494536.0}, {"date": "2024-06-21", "close": 118.06, "volume": 803122.0}, {"date": "2024-06-24", "close": 120.34, "volume": 542179.0}, {"date": "2024-06-25", "close": 119.88, "volume": 405279.0}, {"date": "2024-06-26", "close": 117.66, "volume": 476820.0}, {"date": "2024-06-27", "close": 117.95, "volume": 371607.0}, {"date": "2024-06-28", "close": 119.0, "volume": 635035.0}, {"date": "2024-07-01", "close": 118.89, "volume": 616510.0}, {"date": "2024-07-02", "close": 118.25, "volume": 587829.0}, {"date": "2024-07-03", "close": 117.65, "volume": 327577.0}, {"date": "2024-07-05", "close": 118.67, "volume": 505546.0}, {"date": "2024-07-08", "close": 117.06, "volume": 419011.0}, {"date": "2024-07-09", "close": 118.64, "volume": 480789.0}, {"date": "2024-07-10", "close": 121.18, "volume": 404172.0}, {"date": "2024-07-11", "close": 123.15, "volume": 507533.0}, {"date": "2024-07-12", "close": 125.56, "volume": 477475.0}, {"date": "2024-07-15", "close": 128.06, "volume": 711452.0}, {"date": "2024-07-16", "close": 132.47, "volume": 886927.0}, {"date": "2024-07-17", "close": 130.53, "volume": 904136.0}, {"date": "2024-07-18", "close": 129.43, "volume": 682592.0}, {"date": "2024-07-19", "close": 127.44, "volume": 462114.0}, {"date": "2024-07-22", "close": 126.53, "volume": 340326.0}, {"date": "2024-07-23", "close": 126.36, "volume": 420674.0}, {"date": "2024-07-24", "close": 121.94, "volume": 513627.0}, {"date": "2024-07-25", "close": 126.13, "volume": 469028.0}, {"date": "2024-07-26", "close": 128.16, "volume": 504976.0}, {"date": "2024-07-29", "close": 129.66, "volume": 313833.0}, {"date": "2024-07-30", "close": 131.47, "volume": 361342.0}, {"date": "2024-07-31", "close": 127.45, "volume": 423699.0}, {"date": "2024-08-01", "close": 125.85, "volume": 510329.0}, {"date": "2024-08-02", "close": 127.0, "volume": 690845.0}, {"date": "2024-08-05", "close": 124.97, "volume": 497941.0}, {"date": "2024-08-06", "close": 125.61, "volume": 398528.0}, {"date": "2024-08-07", "close": 123.78, "volume": 632283.0}, {"date": "2024-08-08", "close": 121.3, "volume": 914440.0}, {"date": "2024-08-09", "close": 121.28, "volume": 633370.0}, {"date": "2024-08-12", "close": 120.24, "volume": 329845.0}, {"date": "2024-08-13", "close": 118.17, "volume": 453013.0}, {"date": "2024-08-14", "close": 119.32, "volume": 377893.0}, {"date": "2024-08-15", "close": 123.46, "volume": 317935.0}, {"date": "2024-08-16", "close": 123.7, "volume": 346732.0}, {"date": "2024-08-19", "close": 124.32, "volume": 204349.0}, {"date": "2024-08-20", "close": 122.59, "volume": 256017.0}, {"date": "2024-08-21", "close": 125.29, "volume": 331052.0}, {"date": "2024-08-22", "close": 125.43, "volume": 219985.0}, {"date": "2024-08-23", "close": 127.02, "volume": 303733.0}, {"date": "2024-08-26", "close": 125.56, "volume": 276706.0}, {"date": "2024-08-27", "close": 126.85, "volume": 203537.0}, {"date": "2024-08-28", "close": 126.79, "volume": 232396.0}, {"date": "2024-08-29", "close": 127.79, "volume": 246865.0}, {"date": "2024-08-30", "close": 127.59, "volume": 295065.0}, {"date": "2024-09-03", "close": 126.4, "volume": 455150.0}, {"date": "2024-09-04", "close": 125.89, "volume": 321312.0}, {"date": "2024-09-05", "close": 124.23, "volume": 214869.0}, {"date": "2024-09-06", "close": 122.91, "volume": 247060.0}, {"date": "2024-09-09", "close": 122.38, "volume": 380265.0}, {"date": "2024-09-10", "close": 120.98, "volume": 373973.0}, {"date": "2024-09-11", "close": 120.93, "volume": 249727.0}, {"date": "2024-09-12", "close": 122.39, "volume": 235012.0}, {"date": "2024-09-13", "close": 125.09, "volume": 353005.0}, {"date": "2024-09-16", "close": 125.3, "volume": 268858.0}, {"date": "2024-09-17", "close": 127.24, "volume": 285338.0}, {"date": "2024-09-18", "close": 127.58, "volume": 311583.0}, {"date": "2024-09-19", "close": 130.74, "volume": 375412.0}, {"date": "2024-09-20", "close": 130.03, "volume": 695027.0}, {"date": "2024-09-23", "close": 130.67, "volume": 243743.0}, {"date": "2024-09-24", "close": 133.72, "volume": 248377.0}, {"date": "2024-09-25", "close": 129.16, "volume": 233888.0}, {"date": "2024-09-26", "close": 132.4, "volume": 265148.0}, {"date": "2024-09-27", "close": 132.77, "volume": 170839.0}, {"date": "2024-09-30", "close": 130.3, "volume": 232132.0}, {"date": "2024-10-01", "close": 129.55, "volume": 341576.0}, {"date": "2024-10-02", "close": 131.16, "volume": 330793.0}, {"date": "2024-10-03", "close": 129.73, "volume": 177978.0}, {"date": "2024-10-04", "close": 132.16, "volume": 222062.0}, {"date": "2024-10-07", "close": 128.7, "volume": 261111.0}, {"date": "2024-10-08", "close": 130.32, "volume": 295982.0}, {"date": "2024-10-09", "close": 132.29, "volume": 157456.0}, {"date": "2024-10-10", "close": 133.42, "volume": 180691.0}, {"date": "2024-10-11", "close": 133.7, "volume": 421413.0}, {"date": "2024-10-14", "close": 134.3, "volume": 212727.0}, {"date": "2024-10-15", "close": 133.59, "volume": 258673.0}, {"date": "2024-10-16", "close": 134.88, "volume": 271894.0}, {"date": "2024-10-17", "close": 134.15, "volume": 212947.0}, {"date": "2024-10-18", "close": 134.75, "volume": 192797.0}, {"date": "2024-10-21", "close": 136.2, "volume": 283558.0}, {"date": "2024-10-22", "close": 136.09, "volume": 199142.0}, {"date": "2024-10-23", "close": 131.93, "volume": 423686.0}, {"date": "2024-10-24", "close": 141.35, "volume": 772073.0}, {"date": "2024-10-25", "close": 141.49, "volume": 257337.0}, {"date": "2024-10-28", "close": 140.84, "volume": 335073.0}, {"date": "2024-10-29", "close": 141.0, "volume": 350655.0}, {"date": "2024-10-30", "close": 140.3, "volume": 246193.0}, {"date": "2024-10-31", "close": 139.51, "volume": 469290.0}, {"date": "2024-11-01", "close": 138.76, "volume": 449389.0}, {"date": "2024-11-04", "close": 140.25, "volume": 756390.0}, {"date": "2024-11-05", "close": 139.46, "volume": 434735.0}, {"date": "2024-11-06", "close": 144.48, "volume": 696281.0}, {"date": "2024-11-07", "close": 143.98, "volume": 365459.0}, {"date": "2024-11-08", "close": 144.91, "volume": 302238.0}, {"date": "2024-11-11", "close": 145.01, "volume": 487863.0}, {"date": "2024-11-12", "close": 144.34, "volume": 537460.0}, {"date": "2024-11-13", "close": 144.86, "volume": 264147.0}, {"date": "2024-11-14", "close": 144.19, "volume": 210479.0}, {"date": "2024-11-15", "close": 146.23, "volume": 555972.0}, {"date": "2024-11-18", "close": 145.98, "volume": 394759.0}, {"date": "2024-11-19", "close": 145.73, "volume": 180933.0}, {"date": "2024-11-20", "close": 146.54, "volume": 167005.0}, {"date": "2024-11-21", "close": 149.3, "volume": 202635.0}, {"date": "2024-11-22", "close": 149.64, "volume": 223900.0}, {"date": "2024-11-25", "close": 152.73, "volume": 423991.0}, {"date": "2024-11-26", "close": 151.8, "volume": 274566.0}, {"date": "2024-11-27", "close": 150.61, "volume": 318167.0}, {"date": "2024-11-29", "close": 151.24, "volume": 172467.0}, {"date": "2024-12-02", "close": 150.59, "volume": 224360.0}, {"date": "2024-12-03", "close": 149.74, "volume": 203823.0}, {"date": "2024-12-04", "close": 150.89, "volume": 227040.0}, {"date": "2024-12-05", "close": 149.0, "volume": 299809.0}, {"date": "2024-12-06", "close": 148.24, "volume": 281504.0}, {"date": "2024-12-09", "close": 143.42, "volume": 310946.0}, {"date": "2024-12-10", "close": 144.02, "volume": 218925.0}, {"date": "2024-12-11", "close": 145.59, "volume": 273480.0}, {"date": "2024-12-12", "close": 146.4, "volume": 157504.0}, {"date": "2024-12-13", "close": 146.45, "volume": 140161.0}, {"date": "2024-12-16", "close": 145.13, "volume": 279369.0}, {"date": "2024-12-17", "close": 145.23, "volume": 298664.0}, {"date": "2024-12-18", "close": 140.16, "volume": 205063.0}, {"date": "2024-12-19", "close": 140.7, "volume": 251760.0}, {"date": "2024-12-20", "close": 141.58, "volume": 702259.0}, {"date": "2024-12-23", "close": 139.72, "volume": 237769.0}, {"date": "2024-12-24", "close": 140.71, "volume": 105833.0}, {"date": "2024-12-26", "close": 141.27, "volume": 175953.0}, {"date": "2024-12-27", "close": 140.82, "volume": 152810.0}, {"date": "2024-12-30", "close": 141.22, "volume": 241746.0}, {"date": "2024-12-31", "close": 141.98, "volume": 296918.0}, {"date": "2025-01-02", "close": 141.67, "volume": 349425.0}, {"date": "2025-01-03", "close": 143.3, "volume": 355720.0}, {"date": "2025-01-06", "close": 141.34, "volume": 378313.0}, {"date": "2025-01-07", "close": 140.24, "volume": 252221.0}, {"date": "2025-01-08", "close": 140.42, "volume": 287890.0}, {"date": "2025-01-10", "close": 140.92, "volume": 224171.0}, {"date": "2025-01-13", "close": 142.86, "volume": 371295.0}, {"date": "2025-01-14", "close": 140.88, "volume": 406623.0}, {"date": "2025-01-15", "close": 141.97, "volume": 321211.0}, {"date": "2025-01-16", "close": 142.55, "volume": 278629.0}, {"date": "2025-01-17", "close": 141.74, "volume": 240471.0}, {"date": "2025-01-21", "close": 144.08, "volume": 307749.0}, {"date": "2025-01-22", "close": 145.31, "volume": 226291.0}, {"date": "2025-01-23", "close": 145.68, "volume": 375755.0}, {"date": "2025-01-24", "close": 145.94, "volume": 297242.0}, {"date": "2025-01-27", "close": 147.84, "volume": 290201.0}, {"date": "2025-01-28", "close": 148.79, "volume": 243122.0}, {"date": "2025-01-29", "close": 147.3, "volume": 486132.0}, {"date": "2025-01-30", "close": 147.65, "volume": 347876.0}, {"date": "2025-01-31", "close": 147.33, "volume": 271718.0}, {"date": "2025-02-03", "close": 148.97, "volume": 427264.0}, {"date": "2025-02-04", "close": 150.23, "volume": 372679.0}, {"date": "2025-02-05", "close": 151.15, "volume": 231039.0}, {"date": "2025-02-06", "close": 155.97, "volume": 397272.0}, {"date": "2025-02-07", "close": 154.24, "volume": 331378.0}, {"date": "2025-02-10", "close": 151.58, "volume": 236801.0}, {"date": "2025-02-11", "close": 151.35, "volume": 319254.0}, {"date": "2025-02-12", "close": 152.65, "volume": 307107.0}, {"date": "2025-02-13", "close": 146.93, "volume": 453000.0}, {"date": "2025-02-14", "close": 145.9, "volume": 437136.0}, {"date": "2025-02-18", "close": 149.19, "volume": 441339.0}, {"date": "2025-02-19", "close": 147.69, "volume": 472692.0}, {"date": "2025-02-20", "close": 152.28, "volume": 910201.0}, {"date": "2025-02-21", "close": 150.42, "volume": 560250.0}, {"date": "2025-02-24", "close": 150.33, "volume": 423721.0}, {"date": "2025-02-25", "close": 148.16, "volume": 464136.0}, {"date": "2025-02-26", "close": 146.44, "volume": 417271.0}, {"date": "2025-02-27", "close": 143.27, "volume": 501686.0}, {"date": "2025-02-28", "close": 143.29, "volume": 828790.0}, {"date": "2025-03-03", "close": 144.07, "volume": 412265.0}, {"date": "2025-03-04", "close": 144.4, "volume": 510714.0}, {"date": "2025-03-05", "close": 144.07, "volume": 436152.0}, {"date": "2025-03-06", "close": 142.23, "volume": 351515.0}, {"date": "2025-03-07", "close": 145.12, "volume": 541766.0}, {"date": "2025-03-10", "close": 144.54, "volume": 669634.0}, {"date": "2025-03-11", "close": 133.21, "volume": 651837.0}, {"date": "2025-03-12", "close": 130.07, "volume": 538212.0}, {"date": "2025-03-13", "close": 127.89, "volume": 449921.0}, {"date": "2025-03-14", "close": 130.28, "volume": 396479.0}, {"date": "2025-03-17", "close": 132.38, "volume": 495925.0}, {"date": "2025-03-18", "close": 130.9, "volume": 269801.0}, {"date": "2025-03-19", "close": 131.86, "volume": 398062.0}, {"date": "2025-03-20", "close": 130.02, "volume": 374823.0}, {"date": "2025-03-21", "close": 129.52, "volume": 583744.0}, {"date": "2025-03-24", "close": 131.47, "volume": 419774.0}, {"date": "2025-03-25", "close": 132.48, "volume": 365226.0}, {"date": "2025-03-26", "close": 133.16, "volume": 318381.0}, {"date": "2025-03-27", "close": 133.52, "volume": 308350.0}, {"date": "2025-03-28", "close": 131.59, "volume": 305252.0}, {"date": "2025-03-31", "close": 132.78, "volume": 475078.0}, {"date": "2025-04-01", "close": 132.74, "volume": 458907.0}, {"date": "2025-04-02", "close": 134.0, "volume": 441498.0}, {"date": "2025-04-03", "close": 128.48, "volume": 568180.0}, {"date": "2025-04-04", "close": 123.41, "volume": 666243.0}, {"date": "2025-04-07", "close": 118.99, "volume": 671389.0}, {"date": "2025-04-08", "close": 117.49, "volume": 532281.0}, {"date": "2025-04-09", "close": 128.89, "volume": 555928.0}, {"date": "2025-04-10", "close": 122.99, "volume": 427594.0}, {"date": "2025-04-11", "close": 124.87, "volume": 370544.0}, {"date": "2025-04-14", "close": 126.46, "volume": 519467.0}, {"date": "2025-04-15", "close": 125.75, "volume": 436702.0}, {"date": "2025-04-16", "close": 123.52, "volume": 351410.0}, {"date": "2025-04-17", "close": 123.95, "volume": 211252.0}, {"date": "2025-04-21", "close": 120.8, "volume": 296768.0}, {"date": "2025-04-22", "close": 122.46, "volume": 644303.0}, {"date": "2025-04-23", "close": 124.48, "volume": 425460.0}, {"date": "2025-04-24", "close": 126.19, "volume": 305565.0}, {"date": "2025-04-25", "close": 125.3, "volume": 230179.0}, {"date": "2025-04-28", "close": 125.76, "volume": 393574.0}, {"date": "2025-04-29", "close": 126.83, "volume": 393107.0}, {"date": "2025-04-30", "close": 126.11, "volume": 397118.0}, {"date": "2025-05-01", "close": 125.68, "volume": 449100.0}, {"date": "2025-05-02", "close": 129.19, "volume": 442563.0}, {"date": "2025-05-05", "close": 126.93, "volume": 375020.0}, {"date": "2025-05-06", "close": 125.51, "volume": 469325.0}, {"date": "2025-05-07", "close": 125.78, "volume": 506366.0}, {"date": "2025-05-08", "close": 121.26, "volume": 862761.0}, {"date": "2025-05-09", "close": 123.67, "volume": 499878.0}, {"date": "2025-05-12", "close": 126.53, "volume": 727456.0}, {"date": "2025-05-13", "close": 126.23, "volume": 578519.0}, {"date": "2025-05-14", "close": 127.32, "volume": 504223.0}, {"date": "2025-05-15", "close": 128.28, "volume": 636720.0}, {"date": "2025-05-16", "close": 130.69, "volume": 459778.0}, {"date": "2025-05-19", "close": 132.79, "volume": 545908.0}, {"date": "2025-05-20", "close": 131.22, "volume": 382144.0}, {"date": "2025-05-21", "close": 127.67, "volume": 289821.0}, {"date": "2025-05-22", "close": 129.08, "volume": 324891.0}, {"date": "2025-05-23", "close": 128.34, "volume": 297270.0}, {"date": "2025-05-27", "close": 130.77, "volume": 352798.0}, {"date": "2025-05-28", "close": 130.4, "volume": 282837.0}, {"date": "2025-05-29", "close": 126.92, "volume": 364233.0}, {"date": "2025-05-30", "close": 126.68, "volume": 468586.0}, {"date": "2025-06-02", "close": 124.29, "volume": 299334.0}, {"date": "2025-06-03", "close": 127.63, "volume": 409375.0}, {"date": "2025-06-04", "close": 126.34, "volume": 421220.0}, {"date": "2025-06-05", "close": 125.81, "volume": 325814.0}, {"date": "2025-06-06", "close": 128.64, "volume": 305841.0}, {"date": "2025-06-09", "close": 127.89, "volume": 294904.0}, {"date": "2025-06-10", "close": 130.32, "volume": 639246.0}, {"date": "2025-06-11", "close": 129.19, "volume": 506352.0}, {"date": "2025-06-12", "close": 128.19, "volume": 393708.0}, {"date": "2025-06-13", "close": 124.38, "volume": 485985.0}, {"date": "2025-06-16", "close": 123.56, "volume": 609947.0}, {"date": "2025-06-17", "close": 124.52, "volume": 464564.0}, {"date": "2025-06-18", "close": 123.44, "volume": 496321.0}, {"date": "2025-06-20", "close": 122.9, "volume": 659396.0}, {"date": "2025-06-23", "close": 123.72, "volume": 476378.0}, {"date": "2025-06-24", "close": 126.04, "volume": 441806.0}, {"date": "2025-06-25", "close": 125.63, "volume": 278871.0}, {"date": "2025-06-26", "close": 127.02, "volume": 284896.0}, {"date": "2025-06-27", "close": 127.94, "volume": 829087.0}, {"date": "2025-06-30", "close": 126.88, "volume": 361754.0}, {"date": "2025-07-01", "close": 130.09, "volume": 570083.0}, {"date": "2025-07-02", "close": 130.52, "volume": 419606.0}, {"date": "2025-07-03", "close": 131.5, "volume": 273623.0}, {"date": "2025-07-07", "close": 131.52, "volume": 514678.0}, {"date": "2025-07-08", "close": 131.88, "volume": 402552.0}, {"date": "2025-07-09", "close": 131.45, "volume": 300658.0}, {"date": "2025-07-10", "close": 134.72, "volume": 541811.0}, {"date": "2025-07-11", "close": 134.5, "volume": 506011.0}, {"date": "2025-07-14", "close": 133.57, "volume": 532416.0}, {"date": "2025-07-15", "close": 131.5, "volume": 357371.0}, {"date": "2025-07-16", "close": 132.12, "volume": 423667.0}, {"date": "2025-07-17", "close": 131.13, "volume": 315813.0}, {"date": "2025-07-18", "close": 131.4, "volume": 301106.0}, {"date": "2025-07-21", "close": 130.82, "volume": 262131.0}, {"date": "2025-07-22", "close": 134.36, "volume": 432716.0}, {"date": "2025-07-23", "close": 131.59, "volume": 487265.0}, {"date": "2025-07-24", "close": 133.01, "volume": 433492.0}, {"date": "2025-07-25", "close": 135.29, "volume": 278773.0}, {"date": "2025-07-28", "close": 132.59, "volume": 364332.0}, {"date": "2025-07-29", "close": 132.61, "volume": 376355.0}, {"date": "2025-07-30", "close": 130.77, "volume": 383753.0}, {"date": "2025-07-31", "close": 127.71, "volume": 385341.0}, {"date": "2025-08-01", "close": 125.92, "volume": 393383.0}, {"date": "2025-08-04", "close": 126.99, "volume": 366580.0}, {"date": "2025-08-05", "close": 125.12, "volume": 610954.0}, {"date": "2025-08-06", "close": 124.65, "volume": 687272.0}, {"date": "2025-08-07", "close": 123.24, "volume": 343291.0}, {"date": "2025-08-08", "close": 120.75, "volume": 326264.0}, {"date": "2025-08-11", "close": 119.06, "volume": 535573.0}, {"date": "2025-08-12", "close": 121.65, "volume": 439659.0}, {"date": "2025-08-13", "close": 124.14, "volume": 320039.0}, {"date": "2025-08-14", "close": 122.71, "volume": 293542.0}, {"date": "2025-08-15", "close": 121.98, "volume": 601408.0}, {"date": "2025-08-18", "close": 121.97, "volume": 547564.0}, {"date": "2025-08-19", "close": 121.54, "volume": 633089.0}, {"date": "2025-08-20", "close": 119.14, "volume": 368860.0}, {"date": "2025-08-21", "close": 119.92, "volume": 802117.0}, {"date": "2025-08-22", "close": 121.85, "volume": 339201.0}, {"date": "2025-08-25", "close": 119.32, "volume": 254786.0}, {"date": "2025-08-26", "close": 119.35, "volume": 280291.0}, {"date": "2025-08-27", "close": 120.59, "volume": 224806.0}, {"date": "2025-08-28", "close": 119.09, "volume": 259618.0}, {"date": "2025-08-29", "close": 119.58, "volume": 293457.0}, {"date": "2025-09-02", "close": 116.82, "volume": 335911.0}, {"date": "2025-09-03", "close": 117.17, "volume": 374877.0}, {"date": "2025-09-04", "close": 117.12, "volume": 278531.0}, {"date": "2025-09-05", "close": 116.83, "volume": 271871.0}, {"date": "2025-09-08", "close": 114.76, "volume": 666799.0}, {"date": "2025-09-09", "close": 113.97, "volume": 346693.0}, {"date": "2025-09-10", "close": 112.49, "volume": 589296.0}, {"date": "2025-09-11", "close": 115.12, "volume": 311732.0}, {"date": "2025-09-12", "close": 112.81, "volume": 360968.0}, {"date": "2025-09-15", "close": 109.78, "volume": 650735.0}, {"date": "2025-09-16", "close": 111.96, "volume": 407217.0}, {"date": "2025-09-17", "close": 111.12, "volume": 407029.0}, {"date": "2025-09-18", "close": 109.86, "volume": 279446.0}, {"date": "2025-09-19", "close": 110.91, "volume": 680900.0}, {"date": "2025-09-22", "close": 108.13, "volume": 657926.0}, {"date": "2025-09-23", "close": 108.43, "volume": 383274.0}, {"date": "2025-09-24", "close": 110.86, "volume": 647822.0}, {"date": "2025-09-25", "close": 108.56, "volume": 606110.0}, {"date": "2025-09-26", "close": 109.45, "volume": 365673.0}, {"date": "2025-09-29", "close": 108.43, "volume": 578005.0}, {"date": "2025-09-30", "close": 106.91, "volume": 424847.0}, {"date": "2025-10-01", "close": 105.89, "volume": 337564.0}, {"date": "2025-10-02", "close": 106.5, "volume": 401385.0}, {"date": "2025-10-03", "close": 104.23, "volume": 528625.0}, {"date": "2025-10-06", "close": 103.95, "volume": 741050.0}, {"date": "2025-10-07", "close": 101.38, "volume": 587066.0}, {"date": "2025-10-08", "close": 101.7, "volume": 514521.0}, {"date": "2025-10-09", "close": 99.77, "volume": 592807.0}, {"date": "2025-10-10", "close": 98.78, "volume": 499309.0}, {"date": "2025-10-13", "close": 100.79, "volume": 435951.0}, {"date": "2025-10-14", "close": 101.43, "volume": 557947.0}, {"date": "2025-10-15", "close": 99.04, "volume": 349065.0}, {"date": "2025-10-16", "close": 98.51, "volume": 549573.0}, {"date": "2025-10-17", "close": 99.68, "volume": 321269.0}, {"date": "2025-10-20", "close": 99.04, "volume": 292596.0}, {"date": "2025-10-21", "close": 102.04, "volume": 512802.0}, {"date": "2025-10-22", "close": 102.78, "volume": 621936.0}, {"date": "2025-10-23", "close": 97.93, "volume": 587741.0}, {"date": "2025-10-24", "close": 97.24, "volume": 452216.0}, {"date": "2025-10-27", "close": 97.28, "volume": 489976.0}, {"date": "2025-10-28", "close": 95.15, "volume": 413043.0}, {"date": "2025-10-29", "close": 94.18, "volume": 536839.0}, {"date": "2025-10-30", "close": 92.59, "volume": 505317.0}, {"date": "2025-10-31", "close": 92.96, "volume": 538728.0}, {"date": "2025-11-03", "close": 92.37, "volume": 677520.0}, {"date": "2025-11-04", "close": 91.5, "volume": 1021572.0}, {"date": "2025-11-05", "close": 96.97, "volume": 1138272.0}, {"date": "2025-11-06", "close": 100.37, "volume": 1188651.0}, {"date": "2025-11-07", "close": 98.53, "volume": 758093.0}, {"date": "2025-11-10", "close": 99.04, "volume": 678840.0}, {"date": "2025-11-11", "close": 97.47, "volume": 487232.0}, {"date": "2025-11-12", "close": 97.73, "volume": 533808.0}, {"date": "2025-11-13", "close": 95.44, "volume": 471137.0}, {"date": "2025-11-14", "close": 95.05, "volume": 487547.0}, {"date": "2025-11-17", "close": 92.08, "volume": 628104.0}, {"date": "2025-11-18", "close": 90.92, "volume": 537801.0}, {"date": "2025-11-19", "close": 87.82, "volume": 574368.0}, {"date": "2025-11-20", "close": 86.99, "volume": 700152.0}, {"date": "2025-11-21", "close": 90.77, "volume": 769542.0}, {"date": "2025-11-24", "close": 89.27, "volume": 590762.0}, {"date": "2025-11-25", "close": 92.16, "volume": 554905.0}, {"date": "2025-11-26", "close": 91.41, "volume": 408112.0}, {"date": "2025-11-28", "close": 91.26, "volume": 218208.0}, {"date": "2025-12-01", "close": 89.31, "volume": 708673.0}, {"date": "2025-12-02", "close": 90.15, "volume": 677500.0}, {"date": "2025-12-03", "close": 91.66, "volume": 686450.0}, {"date": "2025-12-04", "close": 87.86, "volume": 562978.0}, {"date": "2025-12-05", "close": 85.76, "volume": 1290811.0}, {"date": "2025-12-08", "close": 84.82, "volume": 618520.0}, {"date": "2025-12-09", "close": 84.4, "volume": 689686.0}, {"date": "2025-12-10", "close": 86.82, "volume": 1044387.0}, {"date": "2025-12-11", "close": 89.08, "volume": 815979.0}, {"date": "2025-12-12", "close": 91.29, "volume": 1119341.0}, {"date": "2025-12-15", "close": 90.81, "volume": 1284209.0}, {"date": "2025-12-16", "close": 92.89, "volume": 970904.0}, {"date": "2025-12-17", "close": 95.21, "volume": 893310.0}, {"date": "2025-12-18", "close": 94.97, "volume": 966081.0}, {"date": "2025-12-19", "close": 96.96, "volume": 1267020.0}, {"date": "2025-12-22", "close": 96.85, "volume": 794378.0}, {"date": "2025-12-23", "close": 94.59, "volume": 575432.0}, {"date": "2025-12-24", "close": 95.2, "volume": 281420.0}, {"date": "2025-12-26", "close": 95.95, "volume": 611323.0}, {"date": "2025-12-29", "close": 96.58, "volume": 600474.0}, {"date": "2025-12-30", "close": 96.29, "volume": 681615.0}, {"date": "2025-12-31", "close": 95.26, "volume": 620009.0}, {"date": "2026-01-02", "close": 96.1, "volume": 689766.0}, {"date": "2026-01-05", "close": 99.38, "volume": 1597233.0}, {"date": "2026-01-06", "close": 104.68, "volume": 1010212.0}, {"date": "2026-01-07", "close": 101.71, "volume": 820483.0}, {"date": "2026-01-08", "close": 105.5, "volume": 1058740.0}, {"date": "2026-01-09", "close": 108.18, "volume": 782480.0}, {"date": "2026-01-12", "close": 106.97, "volume": 999657.0}, {"date": "2026-01-13", "close": 108.39, "volume": 835226.0}, {"date": "2026-01-14", "close": 108.09, "volume": 729338.0}, {"date": "2026-01-15", "close": 109.1, "volume": 790728.0}, {"date": "2026-01-16", "close": 107.95, "volume": 804937.0}, {"date": "2026-01-20", "close": 104.02, "volume": 765116.0}, {"date": "2026-01-21", "close": 108.56, "volume": 712480.0}, {"date": "2026-01-22", "close": 105.59, "volume": 891134.0}, {"date": "2026-01-23", "close": 104.79, "volume": 437892.0}, {"date": "2026-01-26", "close": 105.66, "volume": 772221.0}, {"date": "2026-01-27", "close": 104.29, "volume": 545992.0}, {"date": "2026-01-28", "close": 99.96, "volume": 703636.0}, {"date": "2026-01-29", "close": 101.58, "volume": 797760.0}, {"date": "2026-01-30", "close": 102.8, "volume": 768101.0}, {"date": "2026-02-02", "close": 101.78, "volume": 745703.0}, {"date": "2026-02-03", "close": 101.52, "volume": 614534.0}, {"date": "2026-02-04", "close": 107.69, "volume": 984713.0}, {"date": "2026-02-05", "close": 106.53, "volume": 664719.0}, {"date": "2026-02-06", "close": 109.28, "volume": 676562.0}, {"date": "2026-02-09", "close": 107.75, "volume": 645115.0}, {"date": "2026-02-10", "close": 109.83, "volume": 684722.0}, {"date": "2026-02-11", "close": 109.03, "volume": 620167.0}, {"date": "2026-02-12", "close": 109.01, "volume": 606160.0}, {"date": "2026-02-13", "close": 110.04, "volume": 575526.0}, {"date": "2026-02-17", "close": 110.01, "volume": 696143.0}, {"date": "2026-02-18", "close": 109.4, "volume": 560099.0}, {"date": "2026-02-19", "close": 111.05, "volume": 778178.0}, {"date": "2026-02-20", "close": 110.2, "volume": 743571.0}, {"date": "2026-02-23", "close": 106.76, "volume": 501176.0}, {"date": "2026-02-24", "close": 108.96, "volume": 548711.0}, {"date": "2026-02-25", "close": 107.43, "volume": 615714.0}, {"date": "2026-02-26", "close": 107.98, "volume": 507459.0}, {"date": "2026-02-27", "close": 105.35, "volume": 636474.0}, {"date": "2026-03-02", "close": 104.15, "volume": 543978.0}, {"date": "2026-03-03", "close": 105.89, "volume": 537805.0}, {"date": "2026-03-04", "close": 104.46, "volume": 443704.0}, {"date": "2026-03-05", "close": 106.35, "volume": 604013.0}, {"date": "2026-03-06", "close": 100.48, "volume": 593184.0}, {"date": "2026-03-09", "close": 98.12, "volume": 882864.0}, {"date": "2026-03-10", "close": 95.98, "volume": 672227.0}, {"date": "2026-03-11", "close": 98.19, "volume": 898756.0}, {"date": "2026-03-12", "close": 95.79, "volume": 581938.0}, {"date": "2026-03-13", "close": 95.46, "volume": 535201.0}, {"date": "2026-03-16", "close": 96.96, "volume": 686535.0}, {"date": "2026-03-17", "close": 98.92, "volume": 360141.0}, {"date": "2026-03-18", "close": 97.33, "volume": 613198.0}, {"date": "2026-03-19", "close": 99.53, "volume": 589639.0}, {"date": "2026-03-20", "close": 97.63, "volume": 696543.0}, {"date": "2026-03-23", "close": 99.88, "volume": 654806.0}, {"date": "2026-03-24", "close": 99.0, "volume": 340949.0}, {"date": "2026-03-25", "close": 99.38, "volume": 528203.0}, {"date": "2026-03-26", "close": 101.54, "volume": 706581.0}, {"date": "2026-03-27", "close": 100.62, "volume": 549226.0}, {"date": "2026-03-30", "close": 101.24, "volume": 497843.0}, {"date": "2026-03-31", "close": 103.5, "volume": 585732.0}, {"date": "2026-04-01", "close": 102.88, "volume": 569273.0}, {"date": "2026-04-02", "close": 103.87, "volume": 350628.0}, {"date": "2026-04-06", "close": 105.84, "volume": 435664.0}, {"date": "2026-04-07", "close": 103.5, "volume": 516528.0}, {"date": "2026-04-08", "close": 107.59, "volume": 563876.0}, {"date": "2026-04-09", "close": 113.07, "volume": 474811.0}, {"date": "2026-04-10", "close": 112.07, "volume": 609461.0}, {"date": "2026-04-13", "close": 115.47, "volume": 630391.0}, {"date": "2026-04-14", "close": 116.75, "volume": 831237.0}, {"date": "2026-04-15", "close": 116.5, "volume": 608643.0}, {"date": "2026-04-16", "close": 118.05, "volume": 565272.0}, {"date": "2026-04-17", "close": 119.19, "volume": 854543.0}, {"date": "2026-04-20", "close": 122.08, "volume": 452537.0}, {"date": "2026-04-21", "close": 120.24, "volume": 525286.0}, {"date": "2026-04-22", "close": 117.4, "volume": 492687.0}, {"date": "2026-04-23", "close": 120.0, "volume": 487980.0}, {"date": "2026-04-24", "close": 119.07, "volume": 472040.0}, {"date": "2026-04-27", "close": 118.96, "volume": 608024.0}, {"date": "2026-04-28", "close": 119.95, "volume": 573022.0}, {"date": "2026-04-29", "close": 117.36, "volume": 961545.0}, {"date": "2026-04-30", "close": 99.08, "volume": 2133092.0}, {"date": "2026-05-01", "close": 100.7, "volume": 1130380.0}, {"date": "2026-05-04", "close": 98.24, "volume": 751540.0}, {"date": "2026-05-05", "close": 102.72, "volume": 643678.0}, {"date": "2026-05-06", "close": 105.17, "volume": 514198.0}, {"date": "2026-05-07", "close": 106.53, "volume": 511716.0}, {"date": "2026-05-08", "close": 106.58, "volume": 445003.0}, {"date": "2026-05-11", "close": 104.23, "volume": 597922.0}, {"date": "2026-05-12", "close": 105.59, "volume": 601920.0}, {"date": "2026-05-13", "close": 106.98, "volume": 557312.0}, {"date": "2026-05-14", "close": 105.72, "volume": 526299.0}, {"date": "2026-05-15", "close": 106.94, "volume": 541182.0}, {"date": "2026-05-18", "close": 106.65, "volume": 468269.0}, {"date": "2026-05-19", "close": 106.16, "volume": 395443.0}, {"date": "2026-05-20", "close": 112.26, "volume": 749459.0}, {"date": "2026-05-21", "close": 111.49, "volume": 629275.0}, {"date": "2026-05-22", "close": 113.12, "volume": 692602.0}, {"date": "2026-05-26", "close": 113.71, "volume": 671825.0}, {"date": "2026-05-27", "close": 115.9, "volume": 628998.0}, {"date": "2026-05-28", "close": 113.36, "volume": 596140.0}, {"date": "2026-05-29", "close": 108.88, "volume": 685000.0}, {"date": "2026-06-01", "close": 111.51, "volume": 709120.0}, {"date": "2026-06-02", "close": 110.47, "volume": 819456.0}, {"date": "2026-06-03", "close": 106.56, "volume": 686107.0}, {"date": "2026-06-04", "close": 108.97, "volume": 868541.0}, {"date": "2026-06-05", "close": 109.81, "volume": 668850.0}, {"date": "2026-06-08", "close": 105.42, "volume": 521978.0}, {"date": "2026-06-09", "close": 108.58, "volume": 733948.0}, {"date": "2026-06-10", "close": 104.23, "volume": 772339.0}, {"date": "2026-06-11", "close": 107.41, "volume": 941373.0}, {"date": "2026-06-12", "close": 109.56, "volume": 752218.0}, {"date": "2026-06-15", "close": 112.0, "volume": 557407.0}, {"date": "2026-06-16", "close": 116.07, "volume": 602155.0}, {"date": "2026-06-17", "close": 113.79, "volume": 541492.0}, {"date": "2026-06-18", "close": 115.0, "volume": 854763.0}, {"date": "2026-06-22", "close": 109.88, "volume": 709659.0}, {"date": "2026-06-23", "close": 111.6, "volume": 743089.0}, {"date": "2026-06-24", "close": 112.04, "volume": 495744.0}, {"date": "2026-06-25", "close": 111.18, "volume": 437065.0}, {"date": "2026-06-26", "close": 112.72, "volume": 911551.0}, {"date": "2026-06-29", "close": 111.97, "volume": 595513.0}, {"date": "2026-06-30", "close": 110.27, "volume": 548142.0}, {"date": "2026-07-01", "close": 109.27, "volume": 480337.0}, {"date": "2026-07-02", "close": 112.37, "volume": 1006520.0}, {"date": "2026-07-06", "close": 107.67, "volume": 708420.0}, {"date": "2026-07-07", "close": 110.95, "volume": 987333.0}, {"date": "2026-07-08", "close": 106.39, "volume": 678538.0}, {"date": "2026-07-09", "close": 109.61, "volume": 496350.0}, {"date": "2026-07-10", "close": 109.72, "volume": 508938.0}, {"date": "2026-07-13", "close": 108.74, "volume": 543351.0}, {"date": "2026-07-14", "close": 108.32, "volume": 556407.0}, {"date": "2026-07-15", "close": 109.1, "volume": 480704.0}, {"date": "2026-07-16", "close": 111.29, "volume": 534122.0}, {"date": "2026-07-17", "close": 111.84, "volume": 552010.0}, {"date": "2026-07-20", "close": 109.96, "volume": 960523.0}, {"date": "2026-07-21", "close": 108.13, "volume": 653368.0}, {"date": "2026-07-22", "close": 108.0, "volume": 550610.0}, {"date": "2026-07-23", "close": 108.0, "volume": 560262.0}, {"date": "2026-07-24", "close": 110.52, "volume": 412014.0}, {"date": "2026-07-27", "close": 113.12, "volume": 515289.0}, {"date": "2026-07-28", "close": 114.64, "volume": 535717.0}, {"date": "2026-07-29", "close": 115.65, "volume": 390244.0}, {"date": "2026-07-30", "close": 111.66, "volume": 540785.0}, {"date": "2026-07-31", "close": 111.49, "volume": 533401.0}, {"date": "2026-08-03", "close": 108.47, "volume": 566260.0}, {"date": "2026-08-04", "close": 108.61, "volume": 1019014.0}, {"date": "2026-08-05", "close": 111.79, "volume": 828950.0}, {"date": "2026-08-06", "close": 109.73, "volume": 649124.0}, {"date": "2026-08-07", "close": 106.66, "volume": 432306.0}], "refreshing": true}