{"ticker": "WH", "overview": {"cik": "1722684", "ticker": "WH", "name": "WYNDHAM HOTELS & RESORTS, INC.", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001223012-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "FORM 10-Q", "accession": "0001722684-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001722684-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001722684-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000470", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001397086-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002139953-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002139953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001760265-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001128480-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001128483-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001273861-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001576939-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001028284-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001176368-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001722684-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "FORM 10-Q", "accession": "0001722684-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001722684-26-000072", "price_sensitive": true}, {"form": "144/A", "date": "2026-07-20", "title": "Form 144/A", "accession": "0001964306-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001722684-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000288", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K", "accession": "0001722684-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001397086-26-000004", "price_sensitive": false}]}, "description": "WYNDHAM HOTELS & RESORTS, INC. trades as WH on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 738 insider filings for the company, from August 2018 to October 2026. Across those, 14 insiders disclosed 9 open-market purchases totalling $3.32M against 67 sales totalling $100.11M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 3321446.9378, "sell_n": 67, "sell_sum": 100110620.1188, "net": -96789173.181, "insiders": 14, "first_date": "2018-08-06", "last_date": "2026-10-15"}, "metrics": {"ticker": "WH", "has_prices": true, "as_of": "2026-10-08", "last": 73.36, "prev_close": 72.24, "change": 1.1200000000000045, "change_pct": 0.015503875968992312, "session_volume": 1297992.0, "vwap_5": 72.21218083902191, "vwap_20": 69.87802247544064, "vwap_60": 72.76955415690524, "vwap_250": 77.52021298335896, "high_52w": 89.91, "low_52w": 67.15, "avg_volume_20": 1241177.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001273861-26-000006", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Bruce Churchill", "who_key": "CHURCHILL BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46855.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000127386126000006/0001273861-26-000006-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001128483-26-000013", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "James E. Buckman", "who_key": "BUCKMAN JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78286.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000112848326000013/0001128483-26-000013-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001128480-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Myra J. Biblowit", "who_key": "BIBLOWIT MYRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79517.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000112848026000005/0001128480-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001176368-26-000006", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40265.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000117636826000006/0001176368-26-000006-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001760265-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Alexandra A. Jung", "who_key": "Jung Alexandra A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32226.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760265/000176026526000005/0001760265-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001028284-26-000012", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Stephen P. Holmes", "who_key": "HOLMES STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53228.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000102828426000012/0001028284-26-000012-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001722684-26-000084", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Mukul Deoras", "who_key": "Deoras Mukul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42293.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000084/0001722684-26-000084-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001223012-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Pauline Richards", "who_key": "RICHARDS PAULINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61701.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000122301226000005/0001223012-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001722684-26-000077", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1421824.884, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The corner office trims WH: $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000077/0001722684-26-000077-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001397086-26-000006", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1411576.4087999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The CEO cashes out $1.4M of WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000139708626000006/0001397086-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0002139953-26-000004", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Christopher Androski", "who_key": "Androski Christopher", "role": "Chief Accounting 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 WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2139953/000213995326000004/0002139953-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001128483-26-000012", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "James E. Buckman", "who_key": "BUCKMAN JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78530.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000112848326000012/0001128483-26-000012-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001128480-26-000004", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Myra J. Biblowit", "who_key": "BIBLOWIT MYRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 72427.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000112848026000004/0001128480-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001760265-26-000003", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Alexandra A. Jung", "who_key": "Jung Alexandra A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31912.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000176026526000003/0001760265-26-000003-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001722684-26-000075", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Pauline Richards", "who_key": "RICHARDS PAULINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61471.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000075/0001722684-26-000075-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001176368-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40073.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000117636826000005/0001176368-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001028284-26-000011", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Stephen P. Holmes", "who_key": "HOLMES STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52794.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000102828426000011/0001028284-26-000011-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001576939-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Mukul Deoras", "who_key": "Deoras Mukul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42206.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000157693926000005/0001576939-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001273861-26-000005", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Bruce Churchill", "who_key": "CHURCHILL BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46544.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000127386126000005/0001273861-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001722684-26-000070", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1495978.3742, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The CEO takes $1.5M off the table in WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000070/0001722684-26-000070-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001397086-26-000004", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and 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 WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000139708626000004/0001397086-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221201}, {"id": "0001366776-26-000003", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Nicola Rossi", "who_key": "Rossi Nicola", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 601045.081, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Top exec sells $601K of WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000136677626000003/0001366776-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "0001722684-26-000060", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Myra J. Biblowit", "who_key": "BIBLOWIT MYRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 72190.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000060/0001722684-26-000060-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000061", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "James E. Buckman", "who_key": "BUCKMAN JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81890.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000061/0001722684-26-000061-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000062", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Bruce Churchill", "who_key": "CHURCHILL BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46321.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000062/0001722684-26-000062-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000063", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Mukul Deoras", "who_key": "Deoras Mukul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41875.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000063/0001722684-26-000063-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000064", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Alexandra A. Jung", "who_key": "Jung Alexandra A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31850.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000064/0001722684-26-000064-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000065", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Stephen P. Holmes", "who_key": "HOLMES STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52626.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000065/0001722684-26-000065-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001722684-26-000066", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39934.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000066/0001722684-26-000066-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001223012-26-000003", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Pauline Richards", "who_key": "RICHARDS PAULINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61357.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on WH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000122301226000003/0001223012-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}], "recent_buys": [{"id": "0001437749-20-009663", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 393920.00000000006, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The corner office is buying \u2014 $394K of WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920009663/0001437749-20-009663-index.htm", "trade_date": "2020-05-06", "timestamp": "2020-05-06", "mins": 3415121}, {"id": "0001437749-20-004717", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245850.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "WH lands a director's $246K", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920004717/0001437749-20-004717-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502961}, {"id": "0001437749-20-004461", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499250.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying WH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920004461/0001437749-20-004461-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504401}, {"id": "0001437749-20-003808", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 264750.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "WH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920003808/0001437749-20-003808-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514481}, {"id": "0001437749-19-017068", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100734.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 3 insiders into WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919017068/0001437749-19-017068-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795281}, {"id": "0001437749-19-017067", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502599.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "WH draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919017067/0001437749-19-017067-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795281}, {"id": "0001437749-19-017027", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499500.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders now buying WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919017027/0001437749-19-017027-index.htm", "trade_date": "2019-08-14", "timestamp": "2019-08-14", "mins": 3798161}, {"id": "0001104659-18-055671", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "David B. Wyshner", "who_key": "Wyshner David B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200019.93779999999, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 4 buying WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000110465918055671/0001104659-18-055671-index.htm", "trade_date": "2018-09-06", "timestamp": "2018-09-06", "mins": 4290641}, {"id": "0001104659-18-049779", "src": "INSIDERS", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 614824.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 4 insiders into WH", "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000110465918049779/0001104659-18-049779-index.htm", "trade_date": "2018-08-06", "timestamp": "2018-08-06", "mins": 4335281}], "institutional": [{"id": "13DG-0002100119-26-001186", "src": "13DG", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001186-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002012383-26-001476", "src": "13DG", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. adjusts its stake in WH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001476-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000102909-26-002645", "src": "13DG", "ticker": "WH", "cik": "1722684", "company": "WYNDHAM HOTELS & RESORTS, INC.", "company_raw": "WYNDHAM HOTELS & RESORTS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "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": "VANGUARD GROUP INC adjusts its stake in WH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002645-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wyndham Hotels & Resorts, Inc. Common Stock ", "new_value": "WYNDHAM HOTELS & RESORTS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722684", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722684", "applied": 1, "detected_at": "2026-10-28T17:06:46.881542"}]}, "key_people": [{"who": "Stephen P. Holmes", "who_key": "HOLMES STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 45914059.7435, "net": -45914059.7435, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7281184.05, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924032169/0001437749-24-032169-index.htm"}, {"action": "SELL", "amount": 3619388.4075, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921021507/0001437749-21-021507-index.htm"}, {"action": "SELL", "amount": 3779831.18, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921014094/0001437749-21-014094-index.htm"}, {"action": "SELL", "amount": 3230620.7759000002, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921004755/0001437749-21-004755-index.htm"}, {"action": "SELL", "amount": 1777723.3155, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921004635/0001437749-21-004635-index.htm"}, {"action": "SELL", "amount": 2876785.2084999997, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920024730/0001437749-20-024730-index.htm"}, {"action": "SELL", "amount": 4919276.2978, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920012914/0001437749-20-012914-index.htm"}, {"action": "SELL", "amount": 2740970.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919022525/0001437749-19-022525-index.htm"}, {"action": "SELL", "amount": 1386570.8, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919009713/0001437749-19-009713-index.htm"}, {"action": "SELL", "amount": 4212036.2083, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919009150/0001437749-19-009150-index.htm"}, {"action": "SELL", "amount": 4060070.0, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919003432/0001437749-19-003432-index.htm"}, {"action": "SELL", "amount": 1336862.5, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919003110/0001437749-19-003110-index.htm"}, {"action": "SELL", "amount": 1393214.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774918021099/0001437749-18-021099-index.htm"}, {"action": "SELL", "amount": 937017.0, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774918020870/0001437749-18-020870-index.htm"}, {"action": "SELL", "amount": 2362510.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774918020346/0001437749-18-020346-index.htm"}], "latest": {"action": "SELL", "amount": 7281184.05, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924032169/0001437749-24-032169-index.htm"}}, {"who": "Geoffrey A. Ballotti", "who_key": "Ballotti Geoffrey A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1511343.0, "sold": 23167456.2348, "net": -21656113.2348, "trades": 10, "top_score": 58.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1421824.884, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000077/0001722684-26-000077-index.htm"}, {"action": "SELL", "amount": 1411576.4087999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000139708626000006/0001397086-26-000006-index.htm"}, {"action": "SELL", "amount": 1495978.3742, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000070/0001722684-26-000070-index.htm"}, {"action": "SELL", "amount": 4369824.8378, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000002/0001722684-26-000002-index.htm"}, {"action": "SELL", "amount": 4684337.73, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268425000049/0001722684-25-000049-index.htm"}, {"action": "SELL", "amount": 4598839.44, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000139708625000005/0001397086-25-000005-index.htm"}, {"action": "SELL", "amount": 5185074.5600000005, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924037852/0001437749-24-037852-index.htm"}, {"action": "BUY", "amount": 393920.00000000006, "date": "2020-05-06", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920009663/0001437749-20-009663-index.htm"}, {"action": "BUY", "amount": 502599.0, "date": "2019-08-16", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919017067/0001437749-19-017067-index.htm"}, {"action": "BUY", "amount": 614824.0, "date": "2018-08-06", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000110465918049779/0001104659-18-049779-index.htm"}], "latest": {"action": "SELL", "amount": 1421824.884, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000077/0001722684-26-000077-index.htm"}}, {"who": "Michele Allen", "who_key": "ALLEN MICHELE", "role": "CFO & Head of Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8637403.131900001, "net": -8637403.131900001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1695742.47, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924037850/0001437749-24-037850-index.htm"}, {"action": "SELL", "amount": 1650905.4800000002, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924037355/0001437749-24-037355-index.htm"}, {"action": "SELL", "amount": 1349850.0, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924032170/0001437749-24-032170-index.htm"}, {"action": "SELL", "amount": 86389.94, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924019061/0001437749-24-019061-index.htm"}, {"action": "SELL", "amount": 87797.43999999999, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924018597/0001437749-24-018597-index.htm"}, {"action": "SELL", "amount": 1065819.6, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774922028748/0001437749-22-028748-index.htm"}, {"action": "SELL", "amount": 2449779.1019, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921027244/0001437749-21-027244-index.htm"}, {"action": "SELL", "amount": 251119.1, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919011718/0001437749-19-011718-index.htm"}], "latest": {"action": "SELL", "amount": 1695742.47, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924037850/0001437749-24-037850-index.htm"}}, {"who": "Paul F. Cash", "who_key": "Cash Paul F", "role": "General Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7606640.0323, "net": -7606640.0323, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1506619.3900000001, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000017/0001722684-26-000017-index.htm"}, {"action": "SELL", "amount": 2606919.1399999997, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268425000076/0001722684-25-000076-index.htm"}, {"action": "SELL", "amount": 605260.1669000001, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774922028065/0001437749-22-028065-index.htm"}, {"action": "SELL", "amount": 2424660.14, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774922014282/0001437749-22-014282-index.htm"}, {"action": "SELL", "amount": 100084.2304, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921028084/0001437749-21-028084-index.htm"}, {"action": "SELL", "amount": 363096.96499999997, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920023259/0001437749-20-023259-index.htm"}], "latest": {"action": "SELL", "amount": 1506619.3900000001, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000017/0001722684-26-000017-index.htm"}}, {"who": "Nicola Rossi", "who_key": "Rossi Nicola", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6573765.196, "net": -6573765.196, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 601045.081, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000136677626000003/0001366776-26-000003-index.htm"}, {"action": "SELL", "amount": 2306071.12, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924032171/0001437749-24-032171-index.htm"}, {"action": "SELL", "amount": 582945.755, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924023937/0001437749-24-023937-index.htm"}, {"action": "SELL", "amount": 252800.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924007514/0001437749-24-007514-index.htm"}, {"action": "SELL", "amount": 589760.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774923017006/0001437749-23-017006-index.htm"}, {"action": "SELL", "amount": 1512664.4500000002, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921029536/0001437749-21-029536-index.htm"}, {"action": "SELL", "amount": 200700.00000000003, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774921005543/0001437749-21-005543-index.htm"}, {"action": "SELL", "amount": 122200.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920018760/0001437749-20-018760-index.htm"}, {"action": "SELL", "amount": 49986.090000000004, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919021785/0001437749-19-021785-index.htm"}, {"action": "SELL", "amount": 83192.7, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919011717/0001437749-19-011717-index.htm"}, {"action": "SELL", "amount": 112400.0, "date": "2019-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919008617/0001437749-19-008617-index.htm"}, {"action": "SELL", "amount": 108000.0, "date": "2019-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919007326/0001437749-19-007326-index.htm"}, {"action": "SELL", "amount": 52000.0, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919002700/0001437749-19-002700-index.htm"}], "latest": {"action": "SELL", "amount": 601045.081, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000136677626000003/0001366776-26-000003-index.htm"}}, {"who": "Scott R. Strickland", "who_key": "Strickland Scott R.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3612287.0412, "net": -3612287.0412, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 522340.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000016/0001722684-26-000016-index.htm"}, {"action": "SELL", "amount": 2070618.99, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268425000089/0001722684-25-000089-index.htm"}, {"action": "SELL", "amount": 251196.15, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924033934/0001437749-24-033934-index.htm"}, {"action": "SELL", "amount": 276393.56, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924019062/0001437749-24-019062-index.htm"}, {"action": "SELL", "amount": 280618.39999999997, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774924018598/0001437749-24-018598-index.htm"}, {"action": "SELL", "amount": 116652.69, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774922025388/0001437749-22-025388-index.htm"}, {"action": "SELL", "amount": 94467.2512, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920019033/0001437749-20-019033-index.htm"}], "latest": {"action": "SELL", "amount": 522340.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000172268426000016/0001722684-26-000016-index.htm"}}, {"who": "Mary R. Falvey", "who_key": "Falvey Mary R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1617417.9882, "net": -1617417.9882, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1617417.9882, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920023258/0001437749-20-023258-index.htm"}], "latest": {"action": "SELL", "amount": 1617417.9882, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920023258/0001437749-20-023258-index.htm"}}, {"who": "Ronald L. Nelson", "who_key": "NELSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1509350.0, "sold": 0, "net": 1509350.0, "trades": 4, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 245850.0, "date": "2020-03-06", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920004717/0001437749-20-004717-index.htm"}, {"action": "BUY", "amount": 499250.0, "date": "2020-03-05", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920004461/0001437749-20-004461-index.htm"}, {"action": "BUY", "amount": 264750.0, "date": "2020-02-27", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920003808/0001437749-20-003808-index.htm"}, {"action": "BUY", "amount": 499500.0, "date": "2019-08-14", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774919017027/0001437749-19-017027-index.htm"}], "latest": {"action": "BUY", "amount": 245850.0, "date": "2020-03-06", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722684/000143774920004717/0001437749-20-004717-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -1411576.4087999999}, {"date": "2026-10-15", "net": -1421824.884}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001223012-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "FORM 10-Q", "accession": "0001722684-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001722684-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001722684-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000470", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001397086-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002139953-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002139953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001760265-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001128480-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001128483-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001273861-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001576939-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001028284-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001176368-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001722684-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "FORM 10-Q", "accession": "0001722684-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001722684-26-000072", "price_sensitive": true}, {"form": "144/A", "date": "2026-07-20", "title": "Form 144/A", "accession": "0001964306-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001722684-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000288", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K", "accession": "0001722684-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001397086-26-000004", "price_sensitive": false}], "performance": {"ticker": "WH", "has_prices": true, "summary": {"n": 9, "avg": 0.4753623801082612, "win_rate": 1.0, "best": 0.8790983606557378, "worst": 0.18418079096045192, "as_of": "2026-10-08"}, "buys": [{"who": "Ballotti Geoffrey A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 393920.00000000006, "date": "2020-05-06", "score": 56.9, "ref_price": 39.04, "return": 0.8790983606557378}, {"who": "NELSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245850.0, "date": "2020-03-06", "score": 46.6, "ref_price": 48.7, "return": 0.506365503080082}, {"who": "NELSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499250.0, "date": "2020-03-05", "score": 52.1, "ref_price": 49.0, "return": 0.4971428571428571}, {"who": "NELSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264750.0, "date": "2020-02-27", "score": 50.9, "ref_price": 50.69, "return": 0.44722825014795825}, {"who": "Wyshner David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100734.0, "date": "2019-08-16", "score": 47.5, "ref_price": 49.94, "return": 0.4689627553063677}, {"who": "Ballotti Geoffrey A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 502599.0, "date": "2019-08-16", "score": 58.2, "ref_price": 49.94, "return": 0.4689627553063677}, {"who": "NELSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499500.0, "date": "2019-08-14", "score": 47.4, "ref_price": 49.65, "return": 0.47754279959718027}, {"who": "Wyshner David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 200019.93779999999, "date": "2018-09-06", "score": 65.1, "ref_price": 54.39, "return": 0.34877734877734873}, {"who": "Ballotti Geoffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Chief Exec Officer, Director", "amount": 614824.0, "date": "2018-08-06", "score": 54.6, "ref_price": 61.95, "return": 0.18418079096045192}]}, "price_series": [{"date": "2018-05-18", "close": 65.0, "volume": 100.0}, {"date": "2018-05-21", "close": 61.64, "volume": 400.0}, {"date": "2018-05-22", "close": 61.64, "volume": null}, {"date": "2018-05-23", "close": 58.25, "volume": 91236.0}, {"date": "2018-05-24", "close": 58.25, "volume": 230759.0}, {"date": "2018-05-25", "close": 57.65, "volume": 21327.0}, {"date": "2018-05-29", "close": 58.49, "volume": 46331.0}, {"date": "2018-05-30", "close": 59.84, "volume": 27533.0}, {"date": "2018-05-31", "close": 59.5, "volume": 414239.0}, {"date": "2018-06-01", "close": 61.4, "volume": 5156505.0}, {"date": "2018-06-04", "close": 63.16, "volume": 3035788.0}, {"date": "2018-06-05", "close": 66.43, "volume": 2916256.0}, {"date": "2018-06-06", "close": 62.47, "volume": 3606614.0}, {"date": "2018-06-07", "close": 61.89, "volume": 3075852.0}, {"date": "2018-06-08", "close": 62.88, "volume": 1921231.0}, {"date": "2018-06-11", "close": 61.32, "volume": 1701061.0}, {"date": "2018-06-12", "close": 60.52, "volume": 1808737.0}, {"date": "2018-06-13", "close": 59.66, "volume": 2651360.0}, {"date": "2018-06-14", "close": 60.55, "volume": 1201288.0}, {"date": "2018-06-15", "close": 61.84, "volume": 3198619.0}, {"date": "2018-06-18", "close": 61.45, "volume": 1343410.0}, {"date": "2018-06-19", "close": 61.5, "volume": 1419386.0}, {"date": "2018-06-20", "close": 61.9, "volume": 1335674.0}, {"date": "2018-06-21", "close": 62.09, "volume": 1388983.0}, {"date": "2018-06-22", "close": 63.38, "volume": 2471104.0}, {"date": "2018-06-25", "close": 61.9, "volume": 1452742.0}, {"date": "2018-06-26", "close": 61.16, "volume": 1871131.0}, {"date": "2018-06-27", "close": 59.93, "volume": 1082964.0}, {"date": "2018-06-28", "close": 58.73, "volume": 2183611.0}, {"date": "2018-06-29", "close": 58.83, "volume": 2349349.0}, {"date": "2018-07-02", "close": 57.68, "volume": 1040716.0}, {"date": "2018-07-03", "close": 57.55, "volume": 318274.0}, {"date": "2018-07-05", "close": 59.05, "volume": 1088958.0}, {"date": "2018-07-06", "close": 59.46, "volume": 629347.0}, {"date": "2018-07-09", "close": 58.97, "volume": 681445.0}, {"date": "2018-07-10", "close": 58.5, "volume": 1603039.0}, {"date": "2018-07-11", "close": 58.66, "volume": 935499.0}, {"date": "2018-07-12", "close": 58.71, "volume": 564004.0}, {"date": "2018-07-13", "close": 58.71, "volume": 524514.0}, {"date": "2018-07-16", "close": 58.5, "volume": 616411.0}, {"date": "2018-07-17", "close": 57.75, "volume": 782591.0}, {"date": "2018-07-18", "close": 59.01, "volume": 693735.0}, {"date": "2018-07-19", "close": 58.3, "volume": 602970.0}, {"date": "2018-07-20", "close": 58.34, "volume": 318678.0}, {"date": "2018-07-23", "close": 57.78, "volume": 502084.0}, {"date": "2018-07-24", "close": 57.9, "volume": 656587.0}, {"date": "2018-07-25", "close": 57.42, "volume": 1168991.0}, {"date": "2018-07-26", "close": 58.79, "volume": 639526.0}, {"date": "2018-07-27", "close": 57.42, "volume": 469357.0}, {"date": "2018-07-30", "close": 56.98, "volume": 325733.0}, {"date": "2018-07-31", "close": 58.0, "volume": 1258544.0}, {"date": "2018-08-01", "close": 59.56, "volume": 998481.0}, {"date": "2018-08-02", "close": 61.16, "volume": 1071152.0}, {"date": "2018-08-03", "close": 60.78, "volume": 574883.0}, {"date": "2018-08-06", "close": 61.95, "volume": 569541.0}, {"date": "2018-08-07", "close": 60.92, "volume": 589860.0}, {"date": "2018-08-08", "close": 58.47, "volume": 951442.0}, {"date": "2018-08-09", "close": 56.87, "volume": 2166705.0}, {"date": "2018-08-10", "close": 56.31, "volume": 1347184.0}, {"date": "2018-08-13", "close": 55.6, "volume": 952300.0}, {"date": "2018-08-14", "close": 56.62, "volume": 956231.0}, {"date": "2018-08-15", "close": 56.74, "volume": 446815.0}, {"date": "2018-08-16", "close": 57.41, "volume": 491743.0}, {"date": "2018-08-17", "close": 57.43, "volume": 398559.0}, {"date": "2018-08-20", "close": 57.54, "volume": 312333.0}, {"date": "2018-08-21", "close": 56.75, "volume": 587903.0}, {"date": "2018-08-22", "close": 56.04, "volume": 511668.0}, {"date": "2018-08-23", "close": 54.94, "volume": 916149.0}, {"date": "2018-08-24", "close": 55.6, "volume": 341148.0}, {"date": "2018-08-27", "close": 56.29, "volume": 368113.0}, {"date": "2018-08-28", "close": 56.63, "volume": 420531.0}, {"date": "2018-08-29", "close": 56.46, "volume": 484074.0}, {"date": "2018-08-30", "close": 56.91, "volume": 507967.0}, {"date": "2018-08-31", "close": 56.75, "volume": 792332.0}, {"date": "2018-09-04", "close": 56.71, "volume": 426998.0}, {"date": "2018-09-05", "close": 55.35, "volume": 537139.0}, {"date": "2018-09-06", "close": 54.39, "volume": 1057423.0}, {"date": "2018-09-07", "close": 55.27, "volume": 1030977.0}, {"date": "2018-09-10", "close": 54.99, "volume": 904615.0}, {"date": "2018-09-11", "close": 54.71, "volume": 717232.0}, {"date": "2018-09-12", "close": 55.68, "volume": 1081632.0}, {"date": "2018-09-13", "close": 56.27, "volume": 679610.0}, {"date": "2018-09-14", "close": 56.68, "volume": 870738.0}, {"date": "2018-09-17", "close": 55.4, "volume": 791011.0}, {"date": "2018-09-18", "close": 56.24, "volume": 658291.0}, {"date": "2018-09-19", "close": 56.26, "volume": 590863.0}, {"date": "2018-09-20", "close": 56.59, "volume": 586201.0}, {"date": "2018-09-21", "close": 55.13, "volume": 1416653.0}, {"date": "2018-09-24", "close": 55.17, "volume": 696861.0}, {"date": "2018-09-25", "close": 55.27, "volume": 587619.0}, {"date": "2018-09-26", "close": 56.09, "volume": 633383.0}, {"date": "2018-09-27", "close": 56.23, "volume": 840969.0}, {"date": "2018-09-28", "close": 55.57, "volume": 685603.0}, {"date": "2018-10-01", "close": 54.45, "volume": 665665.0}, {"date": "2018-10-02", "close": 53.85, "volume": 1036823.0}, {"date": "2018-10-03", "close": 52.84, "volume": 1064855.0}, {"date": "2018-10-04", "close": 52.65, "volume": 1208199.0}, {"date": "2018-10-05", "close": 52.45, "volume": 742864.0}, {"date": "2018-10-08", "close": 52.94, "volume": 1053491.0}, {"date": "2018-10-09", "close": 52.76, "volume": 1000931.0}, {"date": "2018-10-10", "close": 51.41, "volume": 1336542.0}, {"date": "2018-10-11", "close": 49.92, "volume": 1278785.0}, {"date": "2018-10-12", "close": 50.77, "volume": 965485.0}, {"date": "2018-10-15", "close": 50.48, "volume": 506281.0}, {"date": "2018-10-16", "close": 51.58, "volume": 920825.0}, {"date": "2018-10-17", "close": 51.05, "volume": 641002.0}, {"date": "2018-10-18", "close": 50.23, "volume": 823576.0}, {"date": "2018-10-19", "close": 48.0, "volume": 1278302.0}, {"date": "2018-10-22", "close": 48.16, "volume": 914912.0}, {"date": "2018-10-23", "close": 46.68, "volume": 1524634.0}, {"date": "2018-10-24", "close": 44.37, "volume": 1569591.0}, {"date": "2018-10-25", "close": 45.95, "volume": 905334.0}, {"date": "2018-10-26", "close": 45.65, "volume": 1131025.0}, {"date": "2018-10-29", "close": 45.32, "volume": 1847326.0}, {"date": "2018-10-30", "close": 47.49, "volume": 1668874.0}, {"date": "2018-10-31", "close": 49.29, "volume": 1536404.0}, {"date": "2018-11-01", "close": 49.86, "volume": 1102758.0}, {"date": "2018-11-02", "close": 49.48, "volume": 860279.0}, {"date": "2018-11-05", "close": 48.83, "volume": 996635.0}, {"date": "2018-11-06", "close": 48.23, "volume": 1424767.0}, {"date": "2018-11-07", "close": 49.12, "volume": 895323.0}, {"date": "2018-11-08", "close": 48.65, "volume": 562883.0}, {"date": "2018-11-09", "close": 47.78, "volume": 773384.0}, {"date": "2018-11-12", "close": 46.65, "volume": 702833.0}, {"date": "2018-11-13", "close": 46.65, "volume": 760267.0}, {"date": "2018-11-14", "close": 46.5, "volume": 745571.0}, {"date": "2018-11-15", "close": 46.74, "volume": 946933.0}, {"date": "2018-11-16", "close": 47.36, "volume": 907011.0}, {"date": "2018-11-19", "close": 47.15, "volume": 412433.0}, {"date": "2018-11-20", "close": 46.94, "volume": 576313.0}, {"date": "2018-11-21", "close": 47.53, "volume": 680447.0}, {"date": "2018-11-23", "close": 47.38, "volume": 169587.0}, {"date": "2018-11-26", "close": 48.74, "volume": 781881.0}, {"date": "2018-11-27", "close": 48.83, "volume": 1629395.0}, {"date": "2018-11-28", "close": 50.04, "volume": 696514.0}, {"date": "2018-11-29", "close": 50.15, "volume": 545219.0}, {"date": "2018-11-30", "close": 50.13, "volume": 827028.0}, {"date": "2018-12-03", "close": 51.04, "volume": 1074705.0}, {"date": "2018-12-04", "close": 50.38, "volume": 1193325.0}, {"date": "2018-12-06", "close": 50.48, "volume": 857572.0}, {"date": "2018-12-07", "close": 49.58, "volume": 910276.0}, {"date": "2018-12-10", "close": 48.34, "volume": 778997.0}, {"date": "2018-12-11", "close": 47.86, "volume": 858343.0}, {"date": "2018-12-12", "close": 48.62, "volume": 935153.0}, {"date": "2018-12-13", "close": 48.33, "volume": 637628.0}, {"date": "2018-12-14", "close": 47.78, "volume": 640609.0}, {"date": "2018-12-17", "close": 47.25, "volume": 1073609.0}, {"date": "2018-12-18", "close": 46.94, "volume": 698656.0}, {"date": "2018-12-19", "close": 45.18, "volume": 862206.0}, {"date": "2018-12-20", "close": 44.91, "volume": 3503161.0}, {"date": "2018-12-21", "close": 44.0, "volume": 1353675.0}, {"date": "2018-12-24", "close": 43.5, "volume": 651357.0}, {"date": "2018-12-26", "close": 44.86, "volume": 960790.0}, {"date": "2018-12-27", "close": 45.31, "volume": 648217.0}, {"date": "2018-12-28", "close": 45.05, "volume": 779093.0}, {"date": "2018-12-31", "close": 45.37, "volume": 882336.0}, {"date": "2019-01-02", "close": 45.49, "volume": 561403.0}, {"date": "2019-01-03", "close": 44.27, "volume": 613885.0}, {"date": "2019-01-04", "close": 46.67, "volume": 969221.0}, {"date": "2019-01-07", "close": 47.64, "volume": 602365.0}, {"date": "2019-01-08", "close": 48.62, "volume": 794052.0}, {"date": "2019-01-09", "close": 48.36, "volume": 664387.0}, {"date": "2019-01-10", "close": 48.41, "volume": 488432.0}, {"date": "2019-01-11", "close": 48.6, "volume": 427558.0}, {"date": "2019-01-14", "close": 48.52, "volume": 430427.0}, {"date": "2019-01-15", "close": 49.05, "volume": 694980.0}, {"date": "2019-01-16", "close": 48.92, "volume": 403453.0}, {"date": "2019-01-17", "close": 49.12, "volume": 349483.0}, {"date": "2019-01-18", "close": 49.98, "volume": 726692.0}, {"date": "2019-01-22", "close": 48.62, "volume": 1098635.0}, {"date": "2019-01-23", "close": 48.57, "volume": 681630.0}, {"date": "2019-01-24", "close": 49.14, "volume": 791484.0}, {"date": "2019-01-25", "close": 49.45, "volume": 1220933.0}, {"date": "2019-01-28", "close": 48.95, "volume": 1831399.0}, {"date": "2019-01-29", "close": 49.26, "volume": 1499441.0}, {"date": "2019-01-30", "close": 49.35, "volume": 1692662.0}, {"date": "2019-01-31", "close": 49.09, "volume": 1320040.0}, {"date": "2019-02-01", "close": 50.74, "volume": 2717218.0}, {"date": "2019-02-04", "close": 50.83, "volume": 2951811.0}, {"date": "2019-02-05", "close": 51.28, "volume": 1393864.0}, {"date": "2019-02-06", "close": 51.18, "volume": 840792.0}, {"date": "2019-02-07", "close": 51.13, "volume": 1840136.0}, {"date": "2019-02-08", "close": 50.57, "volume": 1053565.0}, {"date": "2019-02-11", "close": 50.34, "volume": 1126566.0}, {"date": "2019-02-12", "close": 51.17, "volume": 2389937.0}, {"date": "2019-02-13", "close": 50.82, "volume": 2312379.0}, {"date": "2019-02-14", "close": 51.0, "volume": 1399259.0}, {"date": "2019-02-15", "close": 51.85, "volume": 1435916.0}, {"date": "2019-02-19", "close": 52.29, "volume": 1596952.0}, {"date": "2019-02-20", "close": 53.22, "volume": 815206.0}, {"date": "2019-02-21", "close": 53.52, "volume": 1246235.0}, {"date": "2019-02-22", "close": 54.29, "volume": 983108.0}, {"date": "2019-02-25", "close": 54.36, "volume": 2250308.0}, {"date": "2019-02-26", "close": 53.61, "volume": 1834706.0}, {"date": "2019-02-27", "close": 52.44, "volume": 584343.0}, {"date": "2019-02-28", "close": 52.57, "volume": 663800.0}, {"date": "2019-03-01", "close": 53.47, "volume": 970551.0}, {"date": "2019-03-04", "close": 53.13, "volume": 2336365.0}, {"date": "2019-03-05", "close": 53.55, "volume": 687453.0}, {"date": "2019-03-06", "close": 53.28, "volume": 724725.0}, {"date": "2019-03-07", "close": 52.17, "volume": 629303.0}, {"date": "2019-03-08", "close": 52.0, "volume": 513422.0}, {"date": "2019-03-11", "close": 51.67, "volume": 429255.0}, {"date": "2019-03-12", "close": 51.86, "volume": 548997.0}, {"date": "2019-03-13", "close": 51.73, "volume": 1667834.0}, {"date": "2019-03-14", "close": 50.91, "volume": 951760.0}, {"date": "2019-03-15", "close": 51.24, "volume": 1207623.0}, {"date": "2019-03-18", "close": 51.97, "volume": 1342661.0}, {"date": "2019-03-19", "close": 51.52, "volume": 659514.0}, {"date": "2019-03-20", "close": 50.93, "volume": 463095.0}, {"date": "2019-03-21", "close": 51.4, "volume": 766122.0}, {"date": "2019-03-22", "close": 50.46, "volume": 546023.0}, {"date": "2019-03-25", "close": 50.02, "volume": 398614.0}, {"date": "2019-03-26", "close": 49.53, "volume": 956619.0}, {"date": "2019-03-27", "close": 49.38, "volume": 612438.0}, {"date": "2019-03-28", "close": 50.09, "volume": 689595.0}, {"date": "2019-03-29", "close": 49.99, "volume": 852540.0}, {"date": "2019-04-01", "close": 51.03, "volume": 764357.0}, {"date": "2019-04-02", "close": 50.37, "volume": 700030.0}, {"date": "2019-04-03", "close": 50.91, "volume": 408690.0}, {"date": "2019-04-04", "close": 50.92, "volume": 1252721.0}, {"date": "2019-04-05", "close": 51.34, "volume": 519432.0}, {"date": "2019-04-08", "close": 51.82, "volume": 954525.0}, {"date": "2019-04-09", "close": 52.63, "volume": 1412660.0}, {"date": "2019-04-10", "close": 53.01, "volume": 1387370.0}, {"date": "2019-04-11", "close": 53.5, "volume": 723608.0}, {"date": "2019-04-12", "close": 53.77, "volume": 788090.0}, {"date": "2019-04-15", "close": 53.5, "volume": 759052.0}, {"date": "2019-04-16", "close": 54.6, "volume": 678417.0}, {"date": "2019-04-17", "close": 54.53, "volume": 946743.0}, {"date": "2019-04-18", "close": 53.76, "volume": 829062.0}, {"date": "2019-04-22", "close": 53.69, "volume": 717507.0}, {"date": "2019-04-23", "close": 54.33, "volume": 532853.0}, {"date": "2019-04-24", "close": 54.32, "volume": 717305.0}, {"date": "2019-04-25", "close": 53.91, "volume": 330355.0}, {"date": "2019-04-26", "close": 54.87, "volume": 450198.0}, {"date": "2019-04-29", "close": 55.25, "volume": 944398.0}, {"date": "2019-04-30", "close": 55.72, "volume": 1180898.0}, {"date": "2019-05-01", "close": 56.63, "volume": 1503295.0}, {"date": "2019-05-02", "close": 56.89, "volume": 1072163.0}, {"date": "2019-05-03", "close": 56.58, "volume": 820765.0}, {"date": "2019-05-06", "close": 56.77, "volume": 1185246.0}, {"date": "2019-05-07", "close": 56.06, "volume": 646527.0}, {"date": "2019-05-08", "close": 55.81, "volume": 663734.0}, {"date": "2019-05-09", "close": 55.92, "volume": 619487.0}, {"date": "2019-05-10", "close": 55.75, "volume": 582673.0}, {"date": "2019-05-13", "close": 53.99, "volume": 496911.0}, {"date": "2019-05-14", "close": 54.89, "volume": 1338492.0}, {"date": "2019-05-15", "close": 54.88, "volume": 443369.0}, {"date": "2019-05-16", "close": 55.9, "volume": 791817.0}, {"date": "2019-05-17", "close": 55.39, "volume": 836109.0}, {"date": "2019-05-20", "close": 53.86, "volume": 1087133.0}, {"date": "2019-05-21", "close": 55.13, "volume": 1736985.0}, {"date": "2019-05-22", "close": 55.92, "volume": 1172477.0}, {"date": "2019-05-23", "close": 54.76, "volume": 1072883.0}, {"date": "2019-05-24", "close": 54.58, "volume": 1058943.0}, {"date": "2019-05-28", "close": 53.58, "volume": 1500998.0}, {"date": "2019-05-29", "close": 53.45, "volume": 784748.0}, {"date": "2019-05-30", "close": 53.73, "volume": 609507.0}, {"date": "2019-05-31", "close": 53.34, "volume": 817780.0}, {"date": "2019-06-03", "close": 52.75, "volume": 832049.0}, {"date": "2019-06-04", "close": 54.04, "volume": 1336786.0}, {"date": "2019-06-05", "close": 55.15, "volume": 905042.0}, {"date": "2019-06-06", "close": 55.32, "volume": 677443.0}, {"date": "2019-06-07", "close": 56.37, "volume": 632088.0}, {"date": "2019-06-10", "close": 56.28, "volume": 603330.0}, {"date": "2019-06-11", "close": 56.13, "volume": 429748.0}, {"date": "2019-06-12", "close": 56.5, "volume": 1157937.0}, {"date": "2019-06-13", "close": 56.16, "volume": 346803.0}, {"date": "2019-06-14", "close": 56.5, "volume": 904381.0}, {"date": "2019-06-17", "close": 55.9, "volume": 1460346.0}, {"date": "2019-06-18", "close": 56.53, "volume": 975179.0}, {"date": "2019-06-19", "close": 56.34, "volume": 971420.0}, {"date": "2019-06-20", "close": 56.96, "volume": 896007.0}, {"date": "2019-06-21", "close": 55.82, "volume": 1101434.0}, {"date": "2019-06-24", "close": 55.77, "volume": 753846.0}, {"date": "2019-06-25", "close": 55.28, "volume": 677293.0}, {"date": "2019-06-26", "close": 55.6, "volume": 650889.0}, {"date": "2019-06-27", "close": 55.9, "volume": 549190.0}, {"date": "2019-06-28", "close": 55.74, "volume": 2411805.0}, {"date": "2019-07-01", "close": 56.17, "volume": 1393192.0}, {"date": "2019-07-02", "close": 58.3, "volume": 1679749.0}, {"date": "2019-07-03", "close": 59.74, "volume": 1007452.0}, {"date": "2019-07-05", "close": 60.3, "volume": 933264.0}, {"date": "2019-07-08", "close": 59.87, "volume": 742882.0}, {"date": "2019-07-09", "close": 60.26, "volume": 690753.0}, {"date": "2019-07-10", "close": 61.04, "volume": 889125.0}, {"date": "2019-07-11", "close": 61.22, "volume": 815979.0}, {"date": "2019-07-12", "close": 60.72, "volume": 790753.0}, {"date": "2019-07-15", "close": 60.76, "volume": 412289.0}, {"date": "2019-07-16", "close": 61.16, "volume": 521998.0}, {"date": "2019-07-17", "close": 59.64, "volume": 677544.0}, {"date": "2019-07-18", "close": 59.97, "volume": 506324.0}, {"date": "2019-07-19", "close": 58.79, "volume": 759352.0}, {"date": "2019-07-22", "close": 58.45, "volume": 585325.0}, {"date": "2019-07-23", "close": 59.62, "volume": 815897.0}, {"date": "2019-07-24", "close": 59.52, "volume": 1269149.0}, {"date": "2019-07-25", "close": 57.35, "volume": 1441058.0}, {"date": "2019-07-26", "close": 56.73, "volume": 2175776.0}, {"date": "2019-07-29", "close": 57.09, "volume": 1743983.0}, {"date": "2019-07-30", "close": 57.88, "volume": 863853.0}, {"date": "2019-07-31", "close": 56.55, "volume": 1033194.0}, {"date": "2019-08-01", "close": 56.11, "volume": 1538755.0}, {"date": "2019-08-02", "close": 55.7, "volume": 832620.0}, {"date": "2019-08-05", "close": 53.52, "volume": 939786.0}, {"date": "2019-08-06", "close": 54.27, "volume": 843515.0}, {"date": "2019-08-07", "close": 53.61, "volume": 687550.0}, {"date": "2019-08-08", "close": 54.91, "volume": 719877.0}, {"date": "2019-08-09", "close": 54.51, "volume": 595008.0}, {"date": "2019-08-12", "close": 53.75, "volume": 680343.0}, {"date": "2019-08-13", "close": 54.22, "volume": 665843.0}, {"date": "2019-08-14", "close": 49.65, "volume": 2443629.0}, {"date": "2019-08-15", "close": 49.43, "volume": 1491378.0}, {"date": "2019-08-16", "close": 49.94, "volume": 1655299.0}, {"date": "2019-08-19", "close": 50.68, "volume": 1261011.0}, {"date": "2019-08-20", "close": 50.73, "volume": 868774.0}, {"date": "2019-08-21", "close": 50.73, "volume": 1092443.0}, {"date": "2019-08-22", "close": 50.78, "volume": 896699.0}, {"date": "2019-08-23", "close": 49.87, "volume": 939211.0}, {"date": "2019-08-26", "close": 50.1, "volume": 661737.0}, {"date": "2019-08-27", "close": 49.54, "volume": 440188.0}, {"date": "2019-08-28", "close": 50.34, "volume": 1056331.0}, {"date": "2019-08-29", "close": 51.17, "volume": 502834.0}, {"date": "2019-08-30", "close": 51.38, "volume": 488620.0}, {"date": "2019-09-03", "close": 51.42, "volume": 751293.0}, {"date": "2019-09-04", "close": 51.82, "volume": 955641.0}, {"date": "2019-09-05", "close": 52.85, "volume": 614639.0}, {"date": "2019-09-06", "close": 52.14, "volume": 485234.0}, {"date": "2019-09-09", "close": 53.28, "volume": 748054.0}, {"date": "2019-09-10", "close": 53.23, "volume": 1164628.0}, {"date": "2019-09-11", "close": 53.57, "volume": 1294423.0}, {"date": "2019-09-12", "close": 53.61, "volume": 747596.0}, {"date": "2019-09-13", "close": 53.72, "volume": 689058.0}, {"date": "2019-09-16", "close": 53.25, "volume": 606621.0}, {"date": "2019-09-17", "close": 53.01, "volume": 435722.0}, {"date": "2019-09-18", "close": 52.89, "volume": 607162.0}, {"date": "2019-09-19", "close": 53.11, "volume": 584255.0}, {"date": "2019-09-20", "close": 53.22, "volume": 1389347.0}, {"date": "2019-09-23", "close": 53.04, "volume": 805106.0}, {"date": "2019-09-24", "close": 51.62, "volume": 900572.0}, {"date": "2019-09-25", "close": 52.07, "volume": 705549.0}, {"date": "2019-09-26", "close": 51.41, "volume": 486277.0}, {"date": "2019-09-27", "close": 51.27, "volume": 344059.0}, {"date": "2019-09-30", "close": 51.74, "volume": 522294.0}, {"date": "2019-10-01", "close": 51.53, "volume": 533000.0}, {"date": "2019-10-02", "close": 50.83, "volume": 658033.0}, {"date": "2019-10-03", "close": 51.59, "volume": 1194689.0}, {"date": "2019-10-04", "close": 51.14, "volume": 1588994.0}, {"date": "2019-10-07", "close": 50.79, "volume": 536409.0}, {"date": "2019-10-08", "close": 49.69, "volume": 1231545.0}, {"date": "2019-10-09", "close": 49.6, "volume": 878836.0}, {"date": "2019-10-10", "close": 48.96, "volume": 1165962.0}, {"date": "2019-10-11", "close": 49.92, "volume": 593094.0}, {"date": "2019-10-14", "close": 49.69, "volume": 419486.0}, {"date": "2019-10-15", "close": 50.1, "volume": 621845.0}, {"date": "2019-10-16", "close": 50.76, "volume": 451291.0}, {"date": "2019-10-17", "close": 50.88, "volume": 394414.0}, {"date": "2019-10-18", "close": 50.8, "volume": 439795.0}, {"date": "2019-10-21", "close": 50.97, "volume": 328233.0}, {"date": "2019-10-22", "close": 50.59, "volume": 533658.0}, {"date": "2019-10-23", "close": 50.61, "volume": 690500.0}, {"date": "2019-10-24", "close": 51.75, "volume": 1004703.0}, {"date": "2019-10-25", "close": 53.0, "volume": 620212.0}, {"date": "2019-10-28", "close": 53.25, "volume": 1193143.0}, {"date": "2019-10-29", "close": 52.29, "volume": 1276672.0}, {"date": "2019-10-30", "close": 53.61, "volume": 873720.0}, {"date": "2019-10-31", "close": 53.97, "volume": 1338342.0}, {"date": "2019-11-01", "close": 54.89, "volume": 823189.0}, {"date": "2019-11-04", "close": 54.68, "volume": 853598.0}, {"date": "2019-11-05", "close": 55.14, "volume": 610804.0}, {"date": "2019-11-06", "close": 55.39, "volume": 569903.0}, {"date": "2019-11-07", "close": 54.99, "volume": 359111.0}, {"date": "2019-11-08", "close": 55.78, "volume": 620005.0}, {"date": "2019-11-11", "close": 54.86, "volume": 372614.0}, {"date": "2019-11-12", "close": 54.75, "volume": 423291.0}, {"date": "2019-11-13", "close": 54.1, "volume": 437378.0}, {"date": "2019-11-14", "close": 54.39, "volume": 411030.0}, {"date": "2019-11-15", "close": 55.48, "volume": 642978.0}, {"date": "2019-11-18", "close": 56.25, "volume": 997529.0}, {"date": "2019-11-19", "close": 56.8, "volume": 1020008.0}, {"date": "2019-11-20", "close": 56.15, "volume": 961522.0}, {"date": "2019-11-21", "close": 55.95, "volume": 877586.0}, {"date": "2019-11-22", "close": 57.12, "volume": 426355.0}, {"date": "2019-11-25", "close": 57.32, "volume": 866699.0}, {"date": "2019-11-26", "close": 57.88, "volume": 1289644.0}, {"date": "2019-11-27", "close": 58.43, "volume": 495533.0}, {"date": "2019-11-29", "close": 57.93, "volume": 198824.0}, {"date": "2019-12-02", "close": 57.69, "volume": 405416.0}, {"date": "2019-12-03", "close": 56.3, "volume": 842018.0}, {"date": "2019-12-04", "close": 56.94, "volume": 764184.0}, {"date": "2019-12-05", "close": 57.02, "volume": 609778.0}, {"date": "2019-12-06", "close": 58.02, "volume": 1112279.0}, {"date": "2019-12-09", "close": 57.96, "volume": 570796.0}, {"date": "2019-12-10", "close": 57.69, "volume": 570194.0}, {"date": "2019-12-11", "close": 58.46, "volume": 825984.0}, {"date": "2019-12-12", "close": 58.49, "volume": 665651.0}, {"date": "2019-12-13", "close": 59.41, "volume": 556594.0}, {"date": "2019-12-16", "close": 60.37, "volume": 767919.0}, {"date": "2019-12-17", "close": 60.44, "volume": 1200156.0}, {"date": "2019-12-18", "close": 61.37, "volume": 1035767.0}, {"date": "2019-12-19", "close": 61.48, "volume": 736921.0}, {"date": "2019-12-20", "close": 61.9, "volume": 1660269.0}, {"date": "2019-12-23", "close": 62.99, "volume": 551156.0}, {"date": "2019-12-24", "close": 62.59, "volume": 365508.0}, {"date": "2019-12-26", "close": 63.19, "volume": 417458.0}, {"date": "2019-12-27", "close": 63.22, "volume": 378075.0}, {"date": "2019-12-30", "close": 63.07, "volume": 400276.0}, {"date": "2019-12-31", "close": 62.81, "volume": 624165.0}, {"date": "2020-01-02", "close": 62.57, "volume": 673693.0}, {"date": "2020-01-03", "close": 61.88, "volume": 587239.0}, {"date": "2020-01-06", "close": 61.46, "volume": 555465.0}, {"date": "2020-01-07", "close": 60.49, "volume": 407607.0}, {"date": "2020-01-08", "close": 60.5, "volume": 1911973.0}, {"date": "2020-01-09", "close": 60.49, "volume": 690764.0}, {"date": "2020-01-10", "close": 59.66, "volume": 424858.0}, {"date": "2020-01-13", "close": 60.04, "volume": 361810.0}, {"date": "2020-01-14", "close": 59.94, "volume": 395711.0}, {"date": "2020-01-15", "close": 60.31, "volume": 566019.0}, {"date": "2020-01-16", "close": 60.85, "volume": 1134458.0}, {"date": "2020-01-17", "close": 61.31, "volume": 663756.0}, {"date": "2020-01-21", "close": 60.38, "volume": 1379234.0}, {"date": "2020-01-22", "close": 60.19, "volume": 455311.0}, {"date": "2020-01-23", "close": 59.4, "volume": 832588.0}, {"date": "2020-01-24", "close": 58.6, "volume": 798151.0}, {"date": "2020-01-27", "close": 56.89, "volume": 536294.0}, {"date": "2020-01-28", "close": 58.27, "volume": 468775.0}, {"date": "2020-01-29", "close": 58.84, "volume": 524933.0}, {"date": "2020-01-30", "close": 59.22, "volume": 409617.0}, {"date": "2020-01-31", "close": 57.17, "volume": 703221.0}, {"date": "2020-02-03", "close": 58.15, "volume": 630240.0}, {"date": "2020-02-04", "close": 59.78, "volume": 481501.0}, {"date": "2020-02-05", "close": 60.94, "volume": 516862.0}, {"date": "2020-02-06", "close": 59.49, "volume": 386449.0}, {"date": "2020-02-07", "close": 58.83, "volume": 328289.0}, {"date": "2020-02-10", "close": 58.65, "volume": 880668.0}, {"date": "2020-02-11", "close": 59.33, "volume": 482307.0}, {"date": "2020-02-12", "close": 59.86, "volume": 1041070.0}, {"date": "2020-02-13", "close": 59.1, "volume": 1062346.0}, {"date": "2020-02-14", "close": 58.93, "volume": 961762.0}, {"date": "2020-02-18", "close": 58.49, "volume": 759604.0}, {"date": "2020-02-19", "close": 59.96, "volume": 867184.0}, {"date": "2020-02-20", "close": 59.11, "volume": 759445.0}, {"date": "2020-02-21", "close": 59.06, "volume": 678475.0}, {"date": "2020-02-24", "close": 56.17, "volume": 1283809.0}, {"date": "2020-02-25", "close": 53.4, "volume": 2436894.0}, {"date": "2020-02-26", "close": 52.1, "volume": 1994528.0}, {"date": "2020-02-27", "close": 50.69, "volume": 2770917.0}, {"date": "2020-02-28", "close": 50.95, "volume": 1652351.0}, {"date": "2020-03-02", "close": 52.96, "volume": 1782760.0}, {"date": "2020-03-03", "close": 50.53, "volume": 1842804.0}, {"date": "2020-03-04", "close": 52.35, "volume": 1650650.0}, {"date": "2020-03-05", "close": 49.0, "volume": 2159279.0}, {"date": "2020-03-06", "close": 48.7, "volume": 1576858.0}, {"date": "2020-03-09", "close": 44.01, "volume": 1513617.0}, {"date": "2020-03-10", "close": 45.52, "volume": 1816421.0}, {"date": "2020-03-11", "close": 39.99, "volume": 2048267.0}, {"date": "2020-03-12", "close": 36.02, "volume": 1939491.0}, {"date": "2020-03-13", "close": 39.06, "volume": 2272148.0}, {"date": "2020-03-16", "close": 30.7, "volume": 1447084.0}, {"date": "2020-03-17", "close": 26.97, "volume": 2034854.0}, {"date": "2020-03-18", "close": 21.88, "volume": 3739947.0}, {"date": "2020-03-19", "close": 21.59, "volume": 3488250.0}, {"date": "2020-03-20", "close": 25.54, "volume": 3168607.0}, {"date": "2020-03-23", "close": 25.03, "volume": 2272251.0}, {"date": "2020-03-24", "close": 28.83, "volume": 1820809.0}, {"date": "2020-03-25", "close": 33.14, "volume": 3040616.0}, {"date": "2020-03-26", "close": 34.03, "volume": 1564441.0}, {"date": "2020-03-27", "close": 31.97, "volume": 966227.0}, {"date": "2020-03-30", "close": 31.98, "volume": 810131.0}, {"date": "2020-03-31", "close": 31.51, "volume": 931348.0}, {"date": "2020-04-01", "close": 28.09, "volume": 1491868.0}, {"date": "2020-04-02", "close": 27.11, "volume": 863656.0}, {"date": "2020-04-03", "close": 26.29, "volume": 1069723.0}, {"date": "2020-04-06", "close": 29.85, "volume": 1392720.0}, {"date": "2020-04-07", "close": 29.97, "volume": 2340091.0}, {"date": "2020-04-08", "close": 33.17, "volume": 2125830.0}, {"date": "2020-04-09", "close": 34.32, "volume": 1884789.0}, {"date": "2020-04-13", "close": 32.06, "volume": 1039953.0}, {"date": "2020-04-14", "close": 33.34, "volume": 1500344.0}, {"date": "2020-04-15", "close": 33.17, "volume": 1080259.0}, {"date": "2020-04-16", "close": 33.55, "volume": 940680.0}, {"date": "2020-04-17", "close": 35.08, "volume": 1480699.0}, {"date": "2020-04-20", "close": 32.99, "volume": 820280.0}, {"date": "2020-04-21", "close": 31.7, "volume": 522572.0}, {"date": "2020-04-22", "close": 32.9, "volume": 814492.0}, {"date": "2020-04-23", "close": 34.38, "volume": 843510.0}, {"date": "2020-04-24", "close": 34.44, "volume": 861029.0}, {"date": "2020-04-27", "close": 36.94, "volume": 1290812.0}, {"date": "2020-04-28", "close": 37.29, "volume": 1171937.0}, {"date": "2020-04-29", "close": 40.47, "volume": 1707690.0}, {"date": "2020-04-30", "close": 37.71, "volume": 1187206.0}, {"date": "2020-05-01", "close": 36.15, "volume": 856256.0}, {"date": "2020-05-04", "close": 35.82, "volume": 855208.0}, {"date": "2020-05-05", "close": 38.5, "volume": 1938968.0}, {"date": "2020-05-06", "close": 39.04, "volume": 1446081.0}, {"date": "2020-05-07", "close": 42.56, "volume": 1500494.0}, {"date": "2020-05-08", "close": 43.5, "volume": 1369482.0}, {"date": "2020-05-11", "close": 42.19, "volume": 1097444.0}, {"date": "2020-05-12", "close": 41.59, "volume": 1282529.0}, {"date": "2020-05-13", "close": 39.63, "volume": 1660641.0}, {"date": "2020-05-14", "close": 40.47, "volume": 919493.0}, {"date": "2020-05-15", "close": 41.16, "volume": 1370625.0}, {"date": "2020-05-18", "close": 44.42, "volume": 1761301.0}, {"date": "2020-05-19", "close": 45.47, "volume": 1581725.0}, {"date": "2020-05-20", "close": 46.5, "volume": 1055786.0}, {"date": "2020-05-21", "close": 46.51, "volume": 923180.0}, {"date": "2020-05-22", "close": 46.97, "volume": 384419.0}, {"date": "2020-05-26", "close": 47.48, "volume": 981053.0}, {"date": "2020-05-27", "close": 48.49, "volume": 1682388.0}, {"date": "2020-05-28", "close": 46.9, "volume": 955630.0}, {"date": "2020-05-29", "close": 45.93, "volume": 652967.0}, {"date": "2020-06-01", "close": 48.42, "volume": 847785.0}, {"date": "2020-06-02", "close": 48.16, "volume": 798577.0}, {"date": "2020-06-03", "close": 49.75, "volume": 632295.0}, {"date": "2020-06-04", "close": 50.41, "volume": 1254310.0}, {"date": "2020-06-05", "close": 51.87, "volume": 2778318.0}, {"date": "2020-06-08", "close": 50.88, "volume": 1588051.0}, {"date": "2020-06-09", "close": 49.49, "volume": 1042525.0}, {"date": "2020-06-10", "close": 47.04, "volume": 962575.0}, {"date": "2020-06-11", "close": 43.96, "volume": 1280415.0}, {"date": "2020-06-12", "close": 44.87, "volume": 1020475.0}, {"date": "2020-06-15", "close": 45.33, "volume": 781600.0}, {"date": "2020-06-16", "close": 47.0, "volume": 1864366.0}, {"date": "2020-06-17", "close": 45.73, "volume": 1767799.0}, {"date": "2020-06-18", "close": 46.72, "volume": 963950.0}, {"date": "2020-06-19", "close": 45.85, "volume": 1750126.0}, {"date": "2020-06-22", "close": 45.42, "volume": 870404.0}, {"date": "2020-06-23", "close": 44.3, "volume": 1748927.0}, {"date": "2020-06-24", "close": 42.3, "volume": 2352438.0}, {"date": "2020-06-25", "close": 41.44, "volume": 1150523.0}, {"date": "2020-06-26", "close": 40.89, "volume": 2014096.0}, {"date": "2020-06-29", "close": 42.31, "volume": 872000.0}, {"date": "2020-06-30", "close": 42.62, "volume": 1114072.0}, {"date": "2020-07-01", "close": 43.48, "volume": 1266472.0}, {"date": "2020-07-02", "close": 43.86, "volume": 1202174.0}, {"date": "2020-07-06", "close": 45.47, "volume": 976983.0}, {"date": "2020-07-07", "close": 43.28, "volume": 865501.0}, {"date": "2020-07-08", "close": 43.81, "volume": 1204254.0}, {"date": "2020-07-09", "close": 42.0, "volume": 842239.0}, {"date": "2020-07-10", "close": 42.38, "volume": 726250.0}, {"date": "2020-07-13", "close": 41.93, "volume": 760586.0}, {"date": "2020-07-14", "close": 42.68, "volume": 509889.0}, {"date": "2020-07-15", "close": 46.94, "volume": 957414.0}, {"date": "2020-07-16", "close": 46.7, "volume": 610668.0}, {"date": "2020-07-17", "close": 46.34, "volume": 427845.0}, {"date": "2020-07-20", "close": 45.27, "volume": 501939.0}, {"date": "2020-07-21", "close": 47.42, "volume": 950441.0}, {"date": "2020-07-22", "close": 47.56, "volume": 587738.0}, {"date": "2020-07-23", "close": 46.35, "volume": 580232.0}, {"date": "2020-07-24", "close": 45.71, "volume": 555506.0}, {"date": "2020-07-27", "close": 46.51, "volume": 576562.0}, {"date": "2020-07-28", "close": 46.05, "volume": 1060707.0}, {"date": "2020-07-29", "close": 45.81, "volume": 1456981.0}, {"date": "2020-07-30", "close": 45.12, "volume": 1076470.0}, {"date": "2020-07-31", "close": 44.16, "volume": 1566228.0}, {"date": "2020-08-03", "close": 44.0, "volume": 929446.0}, {"date": "2020-08-04", "close": 46.31, "volume": 732772.0}, {"date": "2020-08-05", "close": 46.41, "volume": 627078.0}, {"date": "2020-08-06", "close": 47.79, "volume": 957696.0}, {"date": "2020-08-07", "close": 48.87, "volume": 760264.0}, {"date": "2020-08-10", "close": 50.09, "volume": 885934.0}, {"date": "2020-08-11", "close": 50.72, "volume": 842517.0}, {"date": "2020-08-12", "close": 50.42, "volume": 678424.0}, {"date": "2020-08-13", "close": 50.6, "volume": 862378.0}, {"date": "2020-08-14", "close": 50.77, "volume": 565997.0}, {"date": "2020-08-17", "close": 49.04, "volume": 608152.0}, {"date": "2020-08-18", "close": 48.59, "volume": 395999.0}, {"date": "2020-08-19", "close": 49.13, "volume": 555402.0}, {"date": "2020-08-20", "close": 50.29, "volume": 898760.0}, {"date": "2020-08-21", "close": 50.35, "volume": 486978.0}, {"date": "2020-08-24", "close": 51.89, "volume": 967123.0}, {"date": "2020-08-25", "close": 52.41, "volume": 975013.0}, {"date": "2020-08-26", "close": 51.93, "volume": 1337039.0}, {"date": "2020-08-27", "close": 52.85, "volume": 1127051.0}, {"date": "2020-08-28", "close": 54.48, "volume": 1012898.0}, {"date": "2020-08-31", "close": 52.36, "volume": 730809.0}, {"date": "2020-09-01", "close": 52.54, "volume": 649412.0}, {"date": "2020-09-02", "close": 53.22, "volume": 487690.0}, {"date": "2020-09-03", "close": 52.12, "volume": 397481.0}, {"date": "2020-09-04", "close": 53.07, "volume": 608244.0}, {"date": "2020-09-08", "close": 52.21, "volume": 557686.0}, {"date": "2020-09-09", "close": 52.39, "volume": 697137.0}, {"date": "2020-09-10", "close": 52.67, "volume": 791482.0}, {"date": "2020-09-11", "close": 52.67, "volume": 683826.0}, {"date": "2020-09-14", "close": 54.79, "volume": 515966.0}, {"date": "2020-09-15", "close": 54.6, "volume": 715655.0}, {"date": "2020-09-16", "close": 54.62, "volume": 972360.0}, {"date": "2020-09-17", "close": 53.9, "volume": 1020757.0}, {"date": "2020-09-18", "close": 53.04, "volume": 2496298.0}, {"date": "2020-09-21", "close": 49.99, "volume": 990257.0}, {"date": "2020-09-22", "close": 49.0, "volume": 835109.0}, {"date": "2020-09-23", "close": 48.23, "volume": 763690.0}, {"date": "2020-09-24", "close": 47.08, "volume": 971575.0}, {"date": "2020-09-25", "close": 49.28, "volume": 1330432.0}, {"date": "2020-09-28", "close": 50.86, "volume": 976487.0}, {"date": "2020-09-29", "close": 50.56, "volume": 667656.0}, {"date": "2020-09-30", "close": 50.5, "volume": 745618.0}, {"date": "2020-10-01", "close": 50.93, "volume": 832357.0}, {"date": "2020-10-02", "close": 50.27, "volume": 850415.0}, {"date": "2020-10-05", "close": 51.06, "volume": 846800.0}, {"date": "2020-10-06", "close": 51.0, "volume": 757758.0}, {"date": "2020-10-07", "close": 52.48, "volume": 914022.0}, {"date": "2020-10-08", "close": 53.03, "volume": 555935.0}, {"date": "2020-10-09", "close": 51.97, "volume": 646474.0}, {"date": "2020-10-12", "close": 51.38, "volume": 556252.0}, {"date": "2020-10-13", "close": 49.32, "volume": 719769.0}, {"date": "2020-10-14", "close": 49.67, "volume": 389716.0}, {"date": "2020-10-15", "close": 50.03, "volume": 504719.0}, {"date": "2020-10-16", "close": 50.28, "volume": 401956.0}, {"date": "2020-10-19", "close": 49.26, "volume": 715372.0}, {"date": "2020-10-20", "close": 50.59, "volume": 468692.0}, {"date": "2020-10-21", "close": 50.04, "volume": 702840.0}, {"date": "2020-10-22", "close": 52.5, "volume": 940665.0}, {"date": "2020-10-23", "close": 52.35, "volume": 535980.0}, {"date": "2020-10-26", "close": 50.01, "volume": 788365.0}, {"date": "2020-10-27", "close": 47.89, "volume": 640001.0}, {"date": "2020-10-28", "close": 46.97, "volume": 1164275.0}, {"date": "2020-10-29", "close": 46.83, "volume": 1197276.0}, {"date": "2020-10-30", "close": 46.51, "volume": 733847.0}, {"date": "2020-11-02", "close": 48.19, "volume": 749373.0}, {"date": "2020-11-03", "close": 50.41, "volume": 639087.0}, {"date": "2020-11-04", "close": 51.04, "volume": 606610.0}, {"date": "2020-11-05", "close": 52.26, "volume": 393468.0}, {"date": "2020-11-06", "close": 51.67, "volume": 465542.0}, {"date": "2020-11-09", "close": 55.18, "volume": 1346297.0}, {"date": "2020-11-10", "close": 53.32, "volume": 1300173.0}, {"date": "2020-11-11", "close": 53.68, "volume": 770090.0}, {"date": "2020-11-12", "close": 52.44, "volume": 718505.0}, {"date": "2020-11-13", "close": 54.48, "volume": 663345.0}, {"date": "2020-11-16", "close": 55.6, "volume": 1153070.0}, {"date": "2020-11-17", "close": 55.69, "volume": 578785.0}, {"date": "2020-11-18", "close": 54.75, "volume": 551132.0}, {"date": "2020-11-19", "close": 55.27, "volume": 651276.0}, {"date": "2020-11-20", "close": 54.7, "volume": 469764.0}, {"date": "2020-11-23", "close": 57.17, "volume": 731768.0}, {"date": "2020-11-24", "close": 58.99, "volume": 613469.0}, {"date": "2020-11-25", "close": 58.36, "volume": 512708.0}, {"date": "2020-11-27", "close": 57.98, "volume": 228590.0}, {"date": "2020-11-30", "close": 57.5, "volume": 651111.0}, {"date": "2020-12-01", "close": 57.42, "volume": 944596.0}, {"date": "2020-12-02", "close": 58.1, "volume": 502094.0}, {"date": "2020-12-03", "close": 58.68, "volume": 329361.0}, {"date": "2020-12-04", "close": 59.89, "volume": 348489.0}, {"date": "2020-12-07", "close": 58.31, "volume": 487101.0}, {"date": "2020-12-08", "close": 57.62, "volume": 495488.0}, {"date": "2020-12-09", "close": 58.28, "volume": 541981.0}, {"date": "2020-12-10", "close": 58.83, "volume": 412696.0}, {"date": "2020-12-11", "close": 57.12, "volume": 413718.0}, {"date": "2020-12-14", "close": 55.45, "volume": 407921.0}, {"date": "2020-12-15", "close": 57.28, "volume": 441253.0}, {"date": "2020-12-16", "close": 56.47, "volume": 334461.0}, {"date": "2020-12-17", "close": 56.38, "volume": 450172.0}, {"date": "2020-12-18", "close": 55.69, "volume": 1284128.0}, {"date": "2020-12-21", "close": 55.15, "volume": 1098744.0}, {"date": "2020-12-22", "close": 54.5, "volume": 766087.0}, {"date": "2020-12-23", "close": 56.06, "volume": 519741.0}, {"date": "2020-12-24", "close": 56.28, "volume": 118202.0}, {"date": "2020-12-28", "close": 56.44, "volume": 476557.0}, {"date": "2020-12-29", "close": 56.68, "volume": 751178.0}, {"date": "2020-12-30", "close": 58.33, "volume": 387958.0}, {"date": "2020-12-31", "close": 59.44, "volume": 679283.0}, {"date": "2021-01-04", "close": 58.39, "volume": 838797.0}, {"date": "2021-01-05", "close": 59.15, "volume": 739413.0}, {"date": "2021-01-06", "close": 61.91, "volume": 1308998.0}, {"date": "2021-01-07", "close": 61.17, "volume": 649551.0}, {"date": "2021-01-08", "close": 60.85, "volume": 525574.0}, {"date": "2021-01-11", "close": 60.57, "volume": 588096.0}, {"date": "2021-01-12", "close": 61.48, "volume": 410558.0}, {"date": "2021-01-13", "close": 61.54, "volume": 740344.0}, {"date": "2021-01-14", "close": 62.41, "volume": 544919.0}, {"date": "2021-01-15", "close": 60.75, "volume": 494332.0}, {"date": "2021-01-19", "close": 61.39, "volume": 439056.0}, {"date": "2021-01-20", "close": 61.72, "volume": 539696.0}, {"date": "2021-01-21", "close": 61.72, "volume": 523808.0}, {"date": "2021-01-22", "close": 59.89, "volume": 509405.0}, {"date": "2021-01-25", "close": 59.67, "volume": 469185.0}, {"date": "2021-01-26", "close": 60.28, "volume": 467588.0}, {"date": "2021-01-27", "close": 57.34, "volume": 928011.0}, {"date": "2021-01-28", "close": 59.91, "volume": 774122.0}, {"date": "2021-01-29", "close": 58.17, "volume": 902032.0}, {"date": "2021-02-01", "close": 58.8, "volume": 519343.0}, {"date": "2021-02-02", "close": 59.83, "volume": 714403.0}, {"date": "2021-02-03", "close": 60.32, "volume": 486749.0}, {"date": "2021-02-04", "close": 61.28, "volume": 537753.0}, {"date": "2021-02-05", "close": 61.97, "volume": 650549.0}, {"date": "2021-02-08", "close": 62.73, "volume": 570003.0}, {"date": "2021-02-09", "close": 62.54, "volume": 464821.0}, {"date": "2021-02-10", "close": 62.3, "volume": 542715.0}, {"date": "2021-02-11", "close": 60.92, "volume": 1715378.0}, {"date": "2021-02-12", "close": 60.2, "volume": 1415267.0}, {"date": "2021-02-16", "close": 60.7, "volume": 1656693.0}, {"date": "2021-02-17", "close": 59.85, "volume": 1325086.0}, {"date": "2021-02-18", "close": 60.24, "volume": 1037565.0}, {"date": "2021-02-19", "close": 63.49, "volume": 1030026.0}, {"date": "2021-02-22", "close": 64.71, "volume": 1197328.0}, {"date": "2021-02-23", "close": 65.21, "volume": 927344.0}, {"date": "2021-02-24", "close": 67.69, "volume": 855198.0}, {"date": "2021-02-25", "close": 65.52, "volume": 852494.0}, {"date": "2021-02-26", "close": 65.28, "volume": 768679.0}, {"date": "2021-03-01", "close": 65.1, "volume": 826167.0}, {"date": "2021-03-02", "close": 63.39, "volume": 1110809.0}, {"date": "2021-03-03", "close": 64.0, "volume": 713422.0}, {"date": "2021-03-04", "close": 63.18, "volume": 1075610.0}, {"date": "2021-03-05", "close": 65.1, "volume": 1133672.0}, {"date": "2021-03-08", "close": 67.49, "volume": 1242712.0}, {"date": "2021-03-09", "close": 68.03, "volume": 1349149.0}, {"date": "2021-03-10", "close": 67.91, "volume": 933799.0}, {"date": "2021-03-11", "close": 68.88, "volume": 715509.0}, {"date": "2021-03-12", "close": 69.19, "volume": 555582.0}, {"date": "2021-03-15", "close": 71.28, "volume": 711586.0}, {"date": "2021-03-16", "close": 70.41, "volume": 848718.0}, {"date": "2021-03-17", "close": 71.36, "volume": 666424.0}, {"date": "2021-03-18", "close": 68.67, "volume": 661277.0}, {"date": "2021-03-19", "close": 68.94, "volume": 1791032.0}, {"date": "2021-03-22", "close": 68.86, "volume": 656905.0}, {"date": "2021-03-23", "close": 66.73, "volume": 825179.0}, {"date": "2021-03-24", "close": 66.42, "volume": 715481.0}, {"date": "2021-03-25", "close": 68.54, "volume": 1128490.0}, {"date": "2021-03-26", "close": 70.41, "volume": 928424.0}, {"date": "2021-03-29", "close": 68.96, "volume": 399200.0}, {"date": "2021-03-30", "close": 70.13, "volume": 577421.0}, {"date": "2021-03-31", "close": 69.78, "volume": 815424.0}, {"date": "2021-04-01", "close": 71.74, "volume": 512232.0}, {"date": "2021-04-05", "close": 72.97, "volume": 699197.0}, {"date": "2021-04-06", "close": 72.7, "volume": 603541.0}, {"date": "2021-04-07", "close": 72.68, "volume": 491824.0}, {"date": "2021-04-08", "close": 72.23, "volume": 451213.0}, {"date": "2021-04-09", "close": 72.18, "volume": 543361.0}, {"date": "2021-04-12", "close": 73.78, "volume": 572569.0}, {"date": "2021-04-13", "close": 73.09, "volume": 477321.0}, {"date": "2021-04-14", "close": 72.87, "volume": 455654.0}, {"date": "2021-04-15", "close": 73.55, "volume": 415940.0}, {"date": "2021-04-16", "close": 74.21, "volume": 670632.0}, {"date": "2021-04-19", "close": 74.02, "volume": 587463.0}, {"date": "2021-04-20", "close": 71.46, "volume": 1137499.0}, {"date": "2021-04-21", "close": 74.06, "volume": 628009.0}, {"date": "2021-04-22", "close": 73.45, "volume": 680206.0}, {"date": "2021-04-23", "close": 74.08, "volume": 495249.0}, {"date": "2021-04-26", "close": 74.06, "volume": 479159.0}, {"date": "2021-04-27", "close": 74.4, "volume": 616186.0}, {"date": "2021-04-28", "close": 74.77, "volume": 777160.0}, {"date": "2021-04-29", "close": 74.31, "volume": 684646.0}, {"date": "2021-04-30", "close": 73.11, "volume": 688164.0}, {"date": "2021-05-03", "close": 72.81, "volume": 361052.0}, {"date": "2021-05-04", "close": 73.32, "volume": 474655.0}, {"date": "2021-05-05", "close": 73.09, "volume": 640359.0}, {"date": "2021-05-06", "close": 72.75, "volume": 684582.0}, {"date": "2021-05-07", "close": 74.56, "volume": 439034.0}, {"date": "2021-05-10", "close": 73.21, "volume": 396771.0}, {"date": "2021-05-11", "close": 72.68, "volume": 518416.0}, {"date": "2021-05-12", "close": 70.91, "volume": 396609.0}, {"date": "2021-05-13", "close": 72.51, "volume": 497201.0}, {"date": "2021-05-14", "close": 75.5, "volume": 2921040.0}, {"date": "2021-05-17", "close": 75.13, "volume": 623996.0}, {"date": "2021-05-18", "close": 75.03, "volume": 722275.0}, {"date": "2021-05-19", "close": 74.87, "volume": 748286.0}, {"date": "2021-05-20", "close": 74.65, "volume": 669184.0}, {"date": "2021-05-21", "close": 74.77, "volume": 549150.0}, {"date": "2021-05-24", "close": 74.71, "volume": 414908.0}, {"date": "2021-05-25", "close": 73.66, "volume": 970072.0}, {"date": "2021-05-26", "close": 74.99, "volume": 455944.0}, {"date": "2021-05-27", "close": 76.11, "volume": 692562.0}, {"date": "2021-05-28", "close": 75.06, "volume": 820974.0}, {"date": "2021-06-01", "close": 76.1, "volume": 403922.0}, {"date": "2021-06-02", "close": 74.7, "volume": 717223.0}, {"date": "2021-06-03", "close": 74.74, "volume": 610758.0}, {"date": "2021-06-04", "close": 75.68, "volume": 330180.0}, {"date": "2021-06-07", "close": 75.84, "volume": 422795.0}, {"date": "2021-06-08", "close": 76.88, "volume": 687230.0}, {"date": "2021-06-09", "close": 75.55, "volume": 401410.0}, {"date": "2021-06-10", "close": 74.56, "volume": 831588.0}, {"date": "2021-06-11", "close": 75.45, "volume": 427351.0}, {"date": "2021-06-14", "close": 74.55, "volume": 666569.0}, {"date": "2021-06-15", "close": 74.35, "volume": 467594.0}, {"date": "2021-06-16", "close": 73.99, "volume": 1035905.0}, {"date": "2021-06-17", "close": 73.92, "volume": 843666.0}, {"date": "2021-06-18", "close": 73.19, "volume": 769164.0}, {"date": "2021-06-21", "close": 74.08, "volume": 633733.0}, {"date": "2021-06-22", "close": 73.87, "volume": 340382.0}, {"date": "2021-06-23", "close": 73.34, "volume": 291572.0}, {"date": "2021-06-24", "close": 73.28, "volume": 417379.0}, {"date": "2021-06-25", "close": 72.97, "volume": 1580881.0}, {"date": "2021-06-28", "close": 72.11, "volume": 678059.0}, {"date": "2021-06-29", "close": 71.83, "volume": 315956.0}, {"date": "2021-06-30", "close": 72.29, "volume": 337002.0}, {"date": "2021-07-01", "close": 72.97, "volume": 536788.0}, {"date": "2021-07-02", "close": 74.09, "volume": 440366.0}, {"date": "2021-07-06", "close": 71.69, "volume": 682148.0}, {"date": "2021-07-07", "close": 71.2, "volume": 592192.0}, {"date": "2021-07-08", "close": 70.0, "volume": 782355.0}, {"date": "2021-07-09", "close": 72.1, "volume": 595367.0}, {"date": "2021-07-12", "close": 71.92, "volume": 295176.0}, {"date": "2021-07-13", "close": 70.87, "volume": 522993.0}, {"date": "2021-07-14", "close": 70.43, "volume": 471695.0}, {"date": "2021-07-15", "close": 70.22, "volume": 514443.0}, {"date": "2021-07-16", "close": 68.18, "volume": 624193.0}, {"date": "2021-07-19", "close": 66.49, "volume": 726911.0}, {"date": "2021-07-20", "close": 68.38, "volume": 532138.0}, {"date": "2021-07-21", "close": 70.44, "volume": 458326.0}, {"date": "2021-07-22", "close": 69.43, "volume": 337383.0}, {"date": "2021-07-23", "close": 69.8, "volume": 500052.0}, {"date": "2021-07-26", "close": 70.17, "volume": 954491.0}, {"date": "2021-07-27", "close": 70.77, "volume": 471748.0}, {"date": "2021-07-28", "close": 70.78, "volume": 828060.0}, {"date": "2021-07-29", "close": 73.42, "volume": 1025134.0}, {"date": "2021-07-30", "close": 72.06, "volume": 522782.0}, {"date": "2021-08-02", "close": 71.02, "volume": 466304.0}, {"date": "2021-08-03", "close": 70.15, "volume": 912441.0}, {"date": "2021-08-04", "close": 68.3, "volume": 610394.0}, {"date": "2021-08-05", "close": 70.68, "volume": 479265.0}, {"date": "2021-08-06", "close": 71.1, "volume": 291094.0}, {"date": "2021-08-09", "close": 70.81, "volume": 300944.0}, {"date": "2021-08-10", "close": 71.85, "volume": 385838.0}, {"date": "2021-08-11", "close": 72.27, "volume": 361171.0}, {"date": "2021-08-12", "close": 71.27, "volume": 335673.0}, {"date": "2021-08-13", "close": 71.18, "volume": 336321.0}, {"date": "2021-08-16", "close": 70.62, "volume": 262965.0}, {"date": "2021-08-17", "close": 69.0, "volume": 344805.0}, {"date": "2021-08-18", "close": 68.17, "volume": 409729.0}, {"date": "2021-08-19", "close": 68.47, "volume": 734541.0}, {"date": "2021-08-20", "close": 69.19, "volume": 595754.0}, {"date": "2021-08-23", "close": 69.33, "volume": 498646.0}, {"date": "2021-08-24", "close": 71.2, "volume": 481321.0}, {"date": "2021-08-25", "close": 72.74, "volume": 750738.0}, {"date": "2021-08-26", "close": 72.0, "volume": 555334.0}, {"date": "2021-08-27", "close": 73.54, "volume": 428416.0}, {"date": "2021-08-30", "close": 72.88, "volume": 639768.0}, {"date": "2021-08-31", "close": 72.7, "volume": 1012284.0}, {"date": "2021-09-01", "close": 72.73, "volume": 462594.0}, {"date": "2021-09-02", "close": 71.93, "volume": 530818.0}, {"date": "2021-09-03", "close": 71.21, "volume": 523073.0}, {"date": "2021-09-07", "close": 70.91, "volume": 411906.0}, {"date": "2021-09-08", "close": 70.54, "volume": 403383.0}, {"date": "2021-09-09", "close": 71.32, "volume": 470095.0}, {"date": "2021-09-10", "close": 71.45, "volume": 466439.0}, {"date": "2021-09-13", "close": 72.41, "volume": 537150.0}, {"date": "2021-09-14", "close": 73.02, "volume": 776550.0}, {"date": "2021-09-15", "close": 73.11, "volume": 783818.0}, {"date": "2021-09-16", "close": 73.83, "volume": 650088.0}, {"date": "2021-09-17", "close": 72.65, "volume": 1387782.0}, {"date": "2021-09-20", "close": 71.48, "volume": 669107.0}, {"date": "2021-09-21", "close": 71.85, "volume": 459132.0}, {"date": "2021-09-22", "close": 73.18, "volume": 449025.0}, {"date": "2021-09-23", "close": 76.03, "volume": 828008.0}, {"date": "2021-09-24", "close": 77.75, "volume": 851602.0}, {"date": "2021-09-27", "close": 78.7, "volume": 603561.0}, {"date": "2021-09-28", "close": 79.04, "volume": 789496.0}, {"date": "2021-09-29", "close": 78.26, "volume": 564412.0}, {"date": "2021-09-30", "close": 77.19, "volume": 664653.0}, {"date": "2021-10-01", "close": 80.21, "volume": 1037246.0}, {"date": "2021-10-04", "close": 80.75, "volume": 598899.0}, {"date": "2021-10-05", "close": 81.56, "volume": 886436.0}, {"date": "2021-10-06", "close": 81.65, "volume": 542541.0}, {"date": "2021-10-07", "close": 82.92, "volume": 568300.0}, {"date": "2021-10-08", "close": 83.45, "volume": 618191.0}, {"date": "2021-10-11", "close": 83.18, "volume": 376518.0}, {"date": "2021-10-12", "close": 83.71, "volume": 426230.0}, {"date": "2021-10-13", "close": 82.75, "volume": 540805.0}, {"date": "2021-10-14", "close": 82.97, "volume": 706986.0}, {"date": "2021-10-15", "close": 83.4, "volume": 621450.0}, {"date": "2021-10-18", "close": 82.96, "volume": 622560.0}, {"date": "2021-10-19", "close": 81.45, "volume": 569980.0}, {"date": "2021-10-20", "close": 81.17, "volume": 575933.0}, {"date": "2021-10-21", "close": 82.24, "volume": 285952.0}, {"date": "2021-10-22", "close": 81.99, "volume": 448233.0}, {"date": "2021-10-25", "close": 81.03, "volume": 459789.0}, {"date": "2021-10-26", "close": 81.22, "volume": 624667.0}, {"date": "2021-10-27", "close": 82.28, "volume": 835076.0}, {"date": "2021-10-28", "close": 85.84, "volume": 1239988.0}, {"date": "2021-10-29", "close": 84.47, "volume": 605085.0}, {"date": "2021-11-01", "close": 84.7, "volume": 567888.0}, {"date": "2021-11-02", "close": 84.11, "volume": 667265.0}, {"date": "2021-11-03", "close": 84.24, "volume": 517912.0}, {"date": "2021-11-04", "close": 85.5, "volume": 569640.0}, {"date": "2021-11-05", "close": 86.94, "volume": 815132.0}, {"date": "2021-11-08", "close": 85.2, "volume": 840260.0}, {"date": "2021-11-09", "close": 86.84, "volume": 672816.0}, {"date": "2021-11-10", "close": 85.17, "volume": 357705.0}, {"date": "2021-11-11", "close": 84.24, "volume": 300546.0}, {"date": "2021-11-12", "close": 85.13, "volume": 405486.0}, {"date": "2021-11-15", "close": 85.64, "volume": 426753.0}, {"date": "2021-11-16", "close": 85.62, "volume": 298793.0}, {"date": "2021-11-17", "close": 86.3, "volume": 528686.0}, {"date": "2021-11-18", "close": 87.67, "volume": 646406.0}, {"date": "2021-11-19", "close": 87.46, "volume": 510169.0}, {"date": "2021-11-22", "close": 86.23, "volume": 524885.0}, {"date": "2021-11-23", "close": 86.22, "volume": 345292.0}, {"date": "2021-11-24", "close": 85.6, "volume": 325924.0}, {"date": "2021-11-26", "close": 81.85, "volume": 1328036.0}, {"date": "2021-11-29", "close": 81.05, "volume": 775072.0}, {"date": "2021-11-30", "close": 79.48, "volume": 1626426.0}, {"date": "2021-12-01", "close": 76.42, "volume": 1435350.0}, {"date": "2021-12-02", "close": 80.16, "volume": 1628128.0}, {"date": "2021-12-03", "close": 78.14, "volume": 1038232.0}, {"date": "2021-12-06", "close": 80.62, "volume": 1833137.0}, {"date": "2021-12-07", "close": 81.82, "volume": 1132808.0}, {"date": "2021-12-08", "close": 82.54, "volume": 872910.0}, {"date": "2021-12-09", "close": 81.65, "volume": 625780.0}, {"date": "2021-12-10", "close": 82.62, "volume": 557888.0}, {"date": "2021-12-13", "close": 79.92, "volume": 857367.0}, {"date": "2021-12-14", "close": 79.85, "volume": 1370328.0}, {"date": "2021-12-15", "close": 79.4, "volume": 1993480.0}, {"date": "2021-12-16", "close": 79.96, "volume": 968724.0}, {"date": "2021-12-17", "close": 81.21, "volume": 1501128.0}, {"date": "2021-12-20", "close": 81.31, "volume": 1141874.0}, {"date": "2021-12-21", "close": 84.31, "volume": 1318844.0}, {"date": "2021-12-22", "close": 87.0, "volume": 494537.0}, {"date": "2021-12-23", "close": 88.31, "volume": 468678.0}, {"date": "2021-12-27", "close": 88.83, "volume": 454386.0}, {"date": "2021-12-28", "close": 89.22, "volume": 909272.0}, {"date": "2021-12-29", "close": 90.18, "volume": 494352.0}, {"date": "2021-12-30", "close": 88.34, "volume": 800058.0}, {"date": "2021-12-31", "close": 89.65, "volume": 771666.0}, {"date": "2022-01-03", "close": 89.62, "volume": 700866.0}, {"date": "2022-01-04", "close": 90.2, "volume": 716562.0}, {"date": "2022-01-05", "close": 87.78, "volume": 577056.0}, {"date": "2022-01-06", "close": 88.3, "volume": 562307.0}, {"date": "2022-01-07", "close": 88.48, "volume": 446201.0}, {"date": "2022-01-10", "close": 86.71, "volume": 469694.0}, {"date": "2022-01-11", "close": 87.37, "volume": 465332.0}, {"date": "2022-01-12", "close": 86.62, "volume": 529856.0}, {"date": "2022-01-13", "close": 86.57, "volume": 355262.0}, {"date": "2022-01-14", "close": 85.79, "volume": 689225.0}, {"date": "2022-01-18", "close": 83.82, "volume": 492682.0}, {"date": "2022-01-19", "close": 81.04, "volume": 484403.0}, {"date": "2022-01-20", "close": 81.71, "volume": 580869.0}, {"date": "2022-01-21", "close": 81.48, "volume": 625815.0}, {"date": "2022-01-24", "close": 81.32, "volume": 707005.0}, {"date": "2022-01-25", "close": 81.92, "volume": 769603.0}, {"date": "2022-01-26", "close": 83.85, "volume": 770932.0}, {"date": "2022-01-27", "close": 81.0, "volume": 807992.0}, {"date": "2022-01-28", "close": 82.7, "volume": 619728.0}, {"date": "2022-01-31", "close": 83.95, "volume": 801265.0}, {"date": "2022-02-01", "close": 85.55, "volume": 1159805.0}, {"date": "2022-02-02", "close": 84.7, "volume": 716214.0}, {"date": "2022-02-03", "close": 83.49, "volume": 857460.0}, {"date": "2022-02-04", "close": 83.99, "volume": 739425.0}, {"date": "2022-02-07", "close": 85.31, "volume": 720313.0}, {"date": "2022-02-08", "close": 88.93, "volume": 1240275.0}, {"date": "2022-02-09", "close": 90.05, "volume": 1161725.0}, {"date": "2022-02-10", "close": 89.04, "volume": 1032947.0}, {"date": "2022-02-11", "close": 87.1, "volume": 677111.0}, {"date": "2022-02-14", "close": 86.36, "volume": 621034.0}, {"date": "2022-02-15", "close": 90.29, "volume": 1105338.0}, {"date": "2022-02-16", "close": 90.26, "volume": 2591965.0}, {"date": "2022-02-17", "close": 87.44, "volume": 1127394.0}, {"date": "2022-02-18", "close": 87.72, "volume": 745357.0}, {"date": "2022-02-22", "close": 84.75, "volume": 1082951.0}, {"date": "2022-02-23", "close": 83.17, "volume": 883007.0}, {"date": "2022-02-24", "close": 84.16, "volume": 983646.0}, {"date": "2022-02-25", "close": 87.37, "volume": 613536.0}, {"date": "2022-02-28", "close": 86.41, "volume": 875749.0}, {"date": "2022-03-01", "close": 83.54, "volume": 619101.0}, {"date": "2022-03-02", "close": 87.13, "volume": 816639.0}, {"date": "2022-03-03", "close": 86.24, "volume": 812828.0}, {"date": "2022-03-04", "close": 84.52, "volume": 1105117.0}, {"date": "2022-03-07", "close": 75.77, "volume": 1731024.0}, {"date": "2022-03-08", "close": 80.07, "volume": 1136948.0}, {"date": "2022-03-09", "close": 82.73, "volume": 1068706.0}, {"date": "2022-03-10", "close": 82.74, "volume": 1075699.0}, {"date": "2022-03-11", "close": 82.79, "volume": 1177851.0}, {"date": "2022-03-14", "close": 80.97, "volume": 893063.0}, {"date": "2022-03-15", "close": 84.37, "volume": 1049749.0}, {"date": "2022-03-16", "close": 86.66, "volume": 667426.0}, {"date": "2022-03-17", "close": 84.89, "volume": 842635.0}, {"date": "2022-03-18", "close": 85.62, "volume": 1075671.0}, {"date": "2022-03-21", "close": 85.2, "volume": 716248.0}, {"date": "2022-03-22", "close": 85.33, "volume": 846126.0}, {"date": "2022-03-23", "close": 83.28, "volume": 626332.0}, {"date": "2022-03-24", "close": 85.13, "volume": 580005.0}, {"date": "2022-03-25", "close": 84.81, "volume": 539839.0}, {"date": "2022-03-28", "close": 84.33, "volume": 457982.0}, {"date": "2022-03-29", "close": 86.25, "volume": 644703.0}, {"date": "2022-03-30", "close": 85.9, "volume": 662610.0}, {"date": "2022-03-31", "close": 84.69, "volume": 680327.0}, {"date": "2022-04-01", "close": 84.54, "volume": 548436.0}, {"date": "2022-04-04", "close": 84.49, "volume": 492319.0}, {"date": "2022-04-05", "close": 84.14, "volume": 494500.0}, {"date": "2022-04-06", "close": 82.05, "volume": 705783.0}, {"date": "2022-04-07", "close": 81.79, "volume": 634843.0}, {"date": "2022-04-08", "close": 80.27, "volume": 404756.0}, {"date": "2022-04-11", "close": 79.92, "volume": 462803.0}, {"date": "2022-04-12", "close": 81.13, "volume": 662503.0}, {"date": "2022-04-13", "close": 85.2, "volume": 722969.0}, {"date": "2022-04-14", "close": 86.68, "volume": 621592.0}, {"date": "2022-04-18", "close": 87.27, "volume": 656712.0}, {"date": "2022-04-19", "close": 89.92, "volume": 618901.0}, {"date": "2022-04-20", "close": 90.64, "volume": 593213.0}, {"date": "2022-04-21", "close": 89.6, "volume": 739232.0}, {"date": "2022-04-22", "close": 86.99, "volume": 561293.0}, {"date": "2022-04-25", "close": 89.21, "volume": 474295.0}, {"date": "2022-04-26", "close": 87.4, "volume": 609851.0}, {"date": "2022-04-27", "close": 88.3, "volume": 852616.0}, {"date": "2022-04-28", "close": 90.71, "volume": 649053.0}, {"date": "2022-04-29", "close": 87.96, "volume": 741622.0}, {"date": "2022-05-02", "close": 88.38, "volume": 729127.0}, {"date": "2022-05-03", "close": 84.7, "volume": 982399.0}, {"date": "2022-05-04", "close": 86.81, "volume": 749817.0}, {"date": "2022-05-05", "close": 84.29, "volume": 583379.0}, {"date": "2022-05-06", "close": 82.27, "volume": 638849.0}, {"date": "2022-05-09", "close": 76.87, "volume": 985079.0}, {"date": "2022-05-10", "close": 78.48, "volume": 1214467.0}, {"date": "2022-05-11", "close": 75.32, "volume": 1023728.0}, {"date": "2022-05-12", "close": 74.64, "volume": 912624.0}, {"date": "2022-05-13", "close": 77.35, "volume": 912192.0}, {"date": "2022-05-16", "close": 76.52, "volume": 749580.0}, {"date": "2022-05-17", "close": 78.5, "volume": 792115.0}, {"date": "2022-05-18", "close": 74.4, "volume": 635194.0}, {"date": "2022-05-19", "close": 76.19, "volume": 744276.0}, {"date": "2022-05-20", "close": 74.62, "volume": 707170.0}, {"date": "2022-05-23", "close": 75.32, "volume": 653904.0}, {"date": "2022-05-24", "close": 73.46, "volume": 751130.0}, {"date": "2022-05-25", "close": 76.2, "volume": 567349.0}, {"date": "2022-05-26", "close": 78.69, "volume": 589810.0}, {"date": "2022-05-27", "close": 80.52, "volume": 530620.0}, {"date": "2022-05-31", "close": 80.13, "volume": 806016.0}, {"date": "2022-06-01", "close": 78.99, "volume": 537457.0}, {"date": "2022-06-02", "close": 81.58, "volume": 404704.0}, {"date": "2022-06-03", "close": 80.39, "volume": 816031.0}, {"date": "2022-06-06", "close": 81.47, "volume": 672529.0}, {"date": "2022-06-07", "close": 80.48, "volume": 763717.0}, {"date": "2022-06-08", "close": 79.72, "volume": 697345.0}, {"date": "2022-06-09", "close": 77.27, "volume": 486180.0}, {"date": "2022-06-10", "close": 73.93, "volume": 760614.0}, {"date": "2022-06-13", "close": 70.76, "volume": 1091414.0}, {"date": "2022-06-14", "close": 70.46, "volume": 864561.0}, {"date": "2022-06-15", "close": 71.02, "volume": 1124489.0}, {"date": "2022-06-16", "close": 66.0, "volume": 1563985.0}, {"date": "2022-06-17", "close": 66.94, "volume": 1439524.0}, {"date": "2022-06-21", "close": 66.17, "volume": 942544.0}, {"date": "2022-06-22", "close": 64.9, "volume": 1347374.0}, {"date": "2022-06-23", "close": 64.66, "volume": 1241614.0}, {"date": "2022-06-24", "close": 68.77, "volume": 1557081.0}, {"date": "2022-06-27", "close": 68.25, "volume": 517743.0}, {"date": "2022-06-28", "close": 67.48, "volume": 753520.0}, {"date": "2022-06-29", "close": 66.67, "volume": 645843.0}, {"date": "2022-06-30", "close": 65.72, "volume": 909184.0}, {"date": "2022-07-01", "close": 67.25, "volume": 483140.0}, {"date": "2022-07-05", "close": 66.68, "volume": 759861.0}, {"date": "2022-07-06", "close": 65.25, "volume": 762403.0}, {"date": "2022-07-07", "close": 66.53, "volume": 735830.0}, {"date": "2022-07-08", "close": 65.54, "volume": 482394.0}, {"date": "2022-07-11", "close": 65.38, "volume": 597211.0}, {"date": "2022-07-12", "close": 65.4, "volume": 356964.0}, {"date": "2022-07-13", "close": 65.55, "volume": 496969.0}, {"date": "2022-07-14", "close": 64.66, "volume": 676988.0}, {"date": "2022-07-15", "close": 65.9, "volume": 449516.0}, {"date": "2022-07-18", "close": 66.09, "volume": 680437.0}, {"date": "2022-07-19", "close": 69.21, "volume": 512632.0}, {"date": "2022-07-20", "close": 69.87, "volume": 673383.0}, {"date": "2022-07-21", "close": 69.7, "volume": 569749.0}, {"date": "2022-07-22", "close": 69.96, "volume": 627201.0}, {"date": "2022-07-25", "close": 70.54, "volume": 641564.0}, {"date": "2022-07-26", "close": 69.24, "volume": 823003.0}, {"date": "2022-07-27", "close": 69.29, "volume": 1494395.0}, {"date": "2022-07-28", "close": 68.74, "volume": 1016826.0}, {"date": "2022-07-29", "close": 69.41, "volume": 1038628.0}, {"date": "2022-08-01", "close": 68.84, "volume": 646898.0}, {"date": "2022-08-02", "close": 68.31, "volume": 780539.0}, {"date": "2022-08-03", "close": 68.9, "volume": 386169.0}, {"date": "2022-08-04", "close": 68.61, "volume": 401131.0}, {"date": "2022-08-05", "close": 67.87, "volume": 413207.0}, {"date": "2022-08-08", "close": 68.7, "volume": 480782.0}, {"date": "2022-08-09", "close": 68.45, "volume": 618777.0}, {"date": "2022-08-10", "close": 68.89, "volume": 566590.0}, {"date": "2022-08-11", "close": 68.89, "volume": 597972.0}, {"date": "2022-08-12", "close": 71.08, "volume": 1238494.0}, {"date": "2022-08-15", "close": 70.8, "volume": 720657.0}, {"date": "2022-08-16", "close": 71.88, "volume": 711407.0}, {"date": "2022-08-17", "close": 71.08, "volume": 330750.0}, {"date": "2022-08-18", "close": 72.36, "volume": 465630.0}, {"date": "2022-08-19", "close": 70.12, "volume": 604006.0}, {"date": "2022-08-22", "close": 68.46, "volume": 691862.0}, {"date": "2022-08-23", "close": 68.97, "volume": 437850.0}, {"date": "2022-08-24", "close": 69.47, "volume": 686556.0}, {"date": "2022-08-25", "close": 69.8, "volume": 519140.0}, {"date": "2022-08-26", "close": 66.74, "volume": 501294.0}, {"date": "2022-08-29", "close": 66.7, "volume": 581115.0}, {"date": "2022-08-30", "close": 65.47, "volume": 1472190.0}, {"date": "2022-08-31", "close": 65.34, "volume": 1180605.0}, {"date": "2022-09-01", "close": 64.36, "volume": 789630.0}, {"date": "2022-09-02", "close": 65.46, "volume": 1062478.0}, {"date": "2022-09-06", "close": 63.79, "volume": 1031067.0}, {"date": "2022-09-07", "close": 66.28, "volume": 547771.0}, {"date": "2022-09-08", "close": 66.78, "volume": 693473.0}, {"date": "2022-09-09", "close": 68.77, "volume": 678578.0}, {"date": "2022-09-12", "close": 68.11, "volume": 652251.0}, {"date": "2022-09-13", "close": 64.82, "volume": 1038013.0}, {"date": "2022-09-14", "close": 67.29, "volume": 1129492.0}, {"date": "2022-09-15", "close": 67.6, "volume": 969965.0}, {"date": "2022-09-16", "close": 64.59, "volume": 2891359.0}, {"date": "2022-09-19", "close": 66.25, "volume": 1155220.0}, {"date": "2022-09-20", "close": 65.8, "volume": 1154234.0}, {"date": "2022-09-21", "close": 63.09, "volume": 1196928.0}, {"date": "2022-09-22", "close": 60.45, "volume": 1188958.0}, {"date": "2022-09-23", "close": 59.7, "volume": 1175040.0}, {"date": "2022-09-26", "close": 59.22, "volume": 1283416.0}, {"date": "2022-09-27", "close": 60.22, "volume": 1221131.0}, {"date": "2022-09-28", "close": 63.21, "volume": 1613486.0}, {"date": "2022-09-29", "close": 62.03, "volume": 973311.0}, {"date": "2022-09-30", "close": 61.35, "volume": 992816.0}, {"date": "2022-10-03", "close": 62.15, "volume": 741468.0}, {"date": "2022-10-04", "close": 64.48, "volume": 738671.0}, {"date": "2022-10-05", "close": 64.48, "volume": 740486.0}, {"date": "2022-10-06", "close": 64.15, "volume": 636355.0}, {"date": "2022-10-07", "close": 63.32, "volume": 565386.0}, {"date": "2022-10-10", "close": 63.68, "volume": 794124.0}, {"date": "2022-10-11", "close": 64.61, "volume": 1158695.0}, {"date": "2022-10-12", "close": 65.26, "volume": 542733.0}, {"date": "2022-10-13", "close": 67.01, "volume": 868481.0}, {"date": "2022-10-14", "close": 67.09, "volume": 1322173.0}, {"date": "2022-10-17", "close": 68.1, "volume": 1043880.0}, {"date": "2022-10-18", "close": 69.61, "volume": 886742.0}, {"date": "2022-10-19", "close": 69.68, "volume": 777779.0}, {"date": "2022-10-20", "close": 68.67, "volume": 846830.0}, {"date": "2022-10-21", "close": 70.17, "volume": 891146.0}, {"date": "2022-10-24", "close": 70.6, "volume": 964727.0}, {"date": "2022-10-25", "close": 71.97, "volume": 996409.0}, {"date": "2022-10-26", "close": 73.72, "volume": 1227199.0}, {"date": "2022-10-27", "close": 74.66, "volume": 918398.0}, {"date": "2022-10-28", "close": 76.16, "volume": 619324.0}, {"date": "2022-10-31", "close": 75.93, "volume": 915921.0}, {"date": "2022-11-01", "close": 75.13, "volume": 779844.0}, {"date": "2022-11-02", "close": 73.02, "volume": 920577.0}, {"date": "2022-11-03", "close": 71.96, "volume": 1374246.0}, {"date": "2022-11-04", "close": 71.96, "volume": 937855.0}, {"date": "2022-11-07", "close": 71.14, "volume": 1295557.0}, {"date": "2022-11-08", "close": 71.3, "volume": 869102.0}, {"date": "2022-11-09", "close": 71.23, "volume": 638037.0}, {"date": "2022-11-10", "close": 73.02, "volume": 1662061.0}, {"date": "2022-11-11", "close": 73.35, "volume": 1114856.0}, {"date": "2022-11-14", "close": 72.37, "volume": 884546.0}, {"date": "2022-11-15", "close": 72.97, "volume": 748921.0}, {"date": "2022-11-16", "close": 74.01, "volume": 596033.0}, {"date": "2022-11-17", "close": 72.65, "volume": 610147.0}, {"date": "2022-11-18", "close": 73.28, "volume": 621770.0}, {"date": "2022-11-21", "close": 72.81, "volume": 449683.0}, {"date": "2022-11-22", "close": 74.14, "volume": 529714.0}, {"date": "2022-11-23", "close": 72.74, "volume": 498411.0}, {"date": "2022-11-25", "close": 73.31, "volume": 231599.0}, {"date": "2022-11-28", "close": 71.57, "volume": 664246.0}, {"date": "2022-11-29", "close": 72.91, "volume": 584943.0}, {"date": "2022-11-30", "close": 73.32, "volume": 1124865.0}, {"date": "2022-12-01", "close": 73.27, "volume": 558229.0}, {"date": "2022-12-02", "close": 72.76, "volume": 1101447.0}, {"date": "2022-12-05", "close": 71.77, "volume": 458330.0}, {"date": "2022-12-06", "close": 71.03, "volume": 682908.0}, {"date": "2022-12-07", "close": 70.79, "volume": 615172.0}, {"date": "2022-12-08", "close": 72.32, "volume": 534484.0}, {"date": "2022-12-09", "close": 72.17, "volume": 522838.0}, {"date": "2022-12-12", "close": 72.21, "volume": 787350.0}, {"date": "2022-12-13", "close": 72.13, "volume": 1209026.0}, {"date": "2022-12-14", "close": 71.33, "volume": 571698.0}, {"date": "2022-12-15", "close": 71.38, "volume": 1489526.0}, {"date": "2022-12-16", "close": 70.39, "volume": 1477373.0}, {"date": "2022-12-19", "close": 68.85, "volume": 981634.0}, {"date": "2022-12-20", "close": 69.38, "volume": 607284.0}, {"date": "2022-12-21", "close": 69.34, "volume": 616075.0}, {"date": "2022-12-22", "close": 69.13, "volume": 790463.0}, {"date": "2022-12-23", "close": 70.17, "volume": 823401.0}, {"date": "2022-12-27", "close": 70.31, "volume": 686264.0}, {"date": "2022-12-28", "close": 69.42, "volume": 915661.0}, {"date": "2022-12-29", "close": 70.56, "volume": 452691.0}, {"date": "2022-12-30", "close": 71.31, "volume": 529130.0}, {"date": "2023-01-03", "close": 69.92, "volume": 606489.0}, {"date": "2023-01-04", "close": 71.04, "volume": 1234385.0}, {"date": "2023-01-05", "close": 70.2, "volume": 645544.0}, {"date": "2023-01-06", "close": 71.83, "volume": 787707.0}, {"date": "2023-01-09", "close": 70.16, "volume": 1019576.0}, {"date": "2023-01-10", "close": 70.39, "volume": 714710.0}, {"date": "2023-01-11", "close": 71.84, "volume": 603759.0}, {"date": "2023-01-12", "close": 72.54, "volume": 573181.0}, {"date": "2023-01-13", "close": 73.63, "volume": 541310.0}, {"date": "2023-01-17", "close": 73.19, "volume": 886710.0}, {"date": "2023-01-18", "close": 72.64, "volume": 426103.0}, {"date": "2023-01-19", "close": 73.77, "volume": 639204.0}, {"date": "2023-01-20", "close": 75.33, "volume": 665571.0}, {"date": "2023-01-23", "close": 76.34, "volume": 554617.0}, {"date": "2023-01-24", "close": 76.28, "volume": 565857.0}, {"date": "2023-01-25", "close": 77.27, "volume": 746603.0}, {"date": "2023-01-26", "close": 77.66, "volume": 469540.0}, {"date": "2023-01-27", "close": 76.81, "volume": 634116.0}, {"date": "2023-01-30", "close": 75.96, "volume": 649947.0}, {"date": "2023-01-31", "close": 77.51, "volume": 615095.0}, {"date": "2023-02-01", "close": 78.02, "volume": 607047.0}, {"date": "2023-02-02", "close": 78.29, "volume": 611043.0}, {"date": "2023-02-03", "close": 78.35, "volume": 599297.0}, {"date": "2023-02-06", "close": 78.09, "volume": 607124.0}, {"date": "2023-02-07", "close": 79.28, "volume": 489460.0}, {"date": "2023-02-08", "close": 78.84, "volume": 477428.0}, {"date": "2023-02-09", "close": 78.11, "volume": 582098.0}, {"date": "2023-02-10", "close": 76.62, "volume": 642001.0}, {"date": "2023-02-13", "close": 77.49, "volume": 576728.0}, {"date": "2023-02-14", "close": 79.08, "volume": 768091.0}, {"date": "2023-02-15", "close": 80.87, "volume": 1268396.0}, {"date": "2023-02-16", "close": 77.53, "volume": 1883985.0}, {"date": "2023-02-17", "close": 77.34, "volume": 985412.0}, {"date": "2023-02-21", "close": 76.31, "volume": 699187.0}, {"date": "2023-02-22", "close": 76.56, "volume": 570618.0}, {"date": "2023-02-23", "close": 77.74, "volume": 535576.0}, {"date": "2023-02-24", "close": 77.11, "volume": 665496.0}, {"date": "2023-02-27", "close": 77.25, "volume": 539486.0}, {"date": "2023-02-28", "close": 77.02, "volume": 509042.0}, {"date": "2023-03-01", "close": 77.3, "volume": 564358.0}, {"date": "2023-03-02", "close": 78.28, "volume": 363293.0}, {"date": "2023-03-03", "close": 78.25, "volume": 729393.0}, {"date": "2023-03-06", "close": 78.41, "volume": 527048.0}, {"date": "2023-03-07", "close": 76.85, "volume": 582317.0}, {"date": "2023-03-08", "close": 76.16, "volume": 856141.0}, {"date": "2023-03-09", "close": 72.3, "volume": 826096.0}, {"date": "2023-03-10", "close": 71.03, "volume": 818878.0}, {"date": "2023-03-13", "close": 68.2, "volume": 1064504.0}, {"date": "2023-03-14", "close": 68.8, "volume": 975991.0}, {"date": "2023-03-15", "close": 67.46, "volume": 1065694.0}, {"date": "2023-03-16", "close": 68.02, "volume": 845867.0}, {"date": "2023-03-17", "close": 66.47, "volume": 1347934.0}, {"date": "2023-03-20", "close": 68.7, "volume": 2129268.0}, {"date": "2023-03-21", "close": 69.94, "volume": 877033.0}, {"date": "2023-03-22", "close": 67.66, "volume": 828934.0}, {"date": "2023-03-23", "close": 65.88, "volume": 1377419.0}, {"date": "2023-03-24", "close": 64.94, "volume": 1975585.0}, {"date": "2023-03-27", "close": 64.65, "volume": 1813534.0}, {"date": "2023-03-28", "close": 64.88, "volume": 892550.0}, {"date": "2023-03-29", "close": 66.0, "volume": 836531.0}, {"date": "2023-03-30", "close": 66.6, "volume": 718777.0}, {"date": "2023-03-31", "close": 67.85, "volume": 1321635.0}, {"date": "2023-04-03", "close": 67.12, "volume": 993607.0}, {"date": "2023-04-04", "close": 66.96, "volume": 640373.0}, {"date": "2023-04-05", "close": 66.75, "volume": 1244401.0}, {"date": "2023-04-06", "close": 66.9, "volume": 1165865.0}, {"date": "2023-04-10", "close": 66.81, "volume": 779828.0}, {"date": "2023-04-11", "close": 67.32, "volume": 1057108.0}, {"date": "2023-04-12", "close": 66.22, "volume": 968297.0}, {"date": "2023-04-13", "close": 67.13, "volume": 954719.0}, {"date": "2023-04-14", "close": 66.81, "volume": 1038389.0}, {"date": "2023-04-17", "close": 67.73, "volume": 1284216.0}, {"date": "2023-04-18", "close": 67.89, "volume": 809356.0}, {"date": "2023-04-19", "close": 68.7, "volume": 1027214.0}, {"date": "2023-04-20", "close": 68.75, "volume": 652702.0}, {"date": "2023-04-21", "close": 68.95, "volume": 943145.0}, {"date": "2023-04-24", "close": 68.94, "volume": 918323.0}, {"date": "2023-04-25", "close": 67.81, "volume": 1171123.0}, {"date": "2023-04-26", "close": 65.56, "volume": 1345159.0}, {"date": "2023-04-27", "close": 66.8, "volume": 2128615.0}, {"date": "2023-04-28", "close": 68.22, "volume": 1210711.0}, {"date": "2023-05-01", "close": 69.15, "volume": 955791.0}, {"date": "2023-05-02", "close": 69.2, "volume": 1073980.0}, {"date": "2023-05-03", "close": 68.7, "volume": 1100571.0}, {"date": "2023-05-04", "close": 67.22, "volume": 1103802.0}, {"date": "2023-05-05", "close": 68.31, "volume": 923992.0}, {"date": "2023-05-08", "close": 67.57, "volume": 940097.0}, {"date": "2023-05-09", "close": 67.32, "volume": 871374.0}, {"date": "2023-05-10", "close": 66.18, "volume": 1161302.0}, {"date": "2023-05-11", "close": 65.71, "volume": 1316302.0}, {"date": "2023-05-12", "close": 64.95, "volume": 710001.0}, {"date": "2023-05-15", "close": 65.86, "volume": 869072.0}, {"date": "2023-05-16", "close": 65.15, "volume": 1005894.0}, {"date": "2023-05-17", "close": 66.17, "volume": 991889.0}, {"date": "2023-05-18", "close": 67.1, "volume": 776103.0}, {"date": "2023-05-19", "close": 66.36, "volume": 1431525.0}, {"date": "2023-05-22", "close": 65.65, "volume": 631950.0}, {"date": "2023-05-23", "close": 69.01, "volume": 5609114.0}, {"date": "2023-05-24", "close": 70.74, "volume": 2575780.0}, {"date": "2023-05-25", "close": 71.02, "volume": 1751904.0}, {"date": "2023-05-26", "close": 70.47, "volume": 1009470.0}, {"date": "2023-05-30", "close": 68.93, "volume": 1029605.0}, {"date": "2023-05-31", "close": 68.25, "volume": 1191323.0}, {"date": "2023-06-01", "close": 69.37, "volume": 862903.0}, {"date": "2023-06-02", "close": 71.95, "volume": 981396.0}, {"date": "2023-06-05", "close": 71.79, "volume": 1023474.0}, {"date": "2023-06-06", "close": 73.82, "volume": 1147044.0}, {"date": "2023-06-07", "close": 73.66, "volume": 932829.0}, {"date": "2023-06-08", "close": 72.23, "volume": 1462130.0}, {"date": "2023-06-09", "close": 71.7, "volume": 815495.0}, {"date": "2023-06-12", "close": 71.41, "volume": 672753.0}, {"date": "2023-06-13", "close": 71.54, "volume": 797005.0}, {"date": "2023-06-14", "close": 70.14, "volume": 763772.0}, {"date": "2023-06-15", "close": 69.88, "volume": 896023.0}, {"date": "2023-06-16", "close": 68.87, "volume": 1330688.0}, {"date": "2023-06-20", "close": 67.77, "volume": 981125.0}, {"date": "2023-06-21", "close": 67.95, "volume": 990659.0}, {"date": "2023-06-22", "close": 67.52, "volume": 724975.0}, {"date": "2023-06-23", "close": 66.43, "volume": 1959799.0}, {"date": "2023-06-26", "close": 66.01, "volume": 610413.0}, {"date": "2023-06-27", "close": 67.04, "volume": 1074761.0}, {"date": "2023-06-28", "close": 67.04, "volume": 711232.0}, {"date": "2023-06-29", "close": 68.27, "volume": 328432.0}, {"date": "2023-06-30", "close": 68.57, "volume": 687509.0}, {"date": "2023-07-03", "close": 67.95, "volume": 369052.0}, {"date": "2023-07-05", "close": 68.28, "volume": 783664.0}, {"date": "2023-07-06", "close": 69.0, "volume": 836484.0}, {"date": "2023-07-07", "close": 69.76, "volume": 1019822.0}, {"date": "2023-07-10", "close": 71.39, "volume": 787438.0}, {"date": "2023-07-11", "close": 73.82, "volume": 1480030.0}, {"date": "2023-07-12", "close": 73.21, "volume": 1170641.0}, {"date": "2023-07-13", "close": 73.54, "volume": 2313714.0}, {"date": "2023-07-14", "close": 73.77, "volume": 883600.0}, {"date": "2023-07-17", "close": 74.3, "volume": 762098.0}, {"date": "2023-07-18", "close": 75.65, "volume": 621377.0}, {"date": "2023-07-19", "close": 74.95, "volume": 935014.0}, {"date": "2023-07-20", "close": 74.98, "volume": 748617.0}, {"date": "2023-07-21", "close": 74.91, "volume": 730936.0}, {"date": "2023-07-24", "close": 74.31, "volume": 1198689.0}, {"date": "2023-07-25", "close": 74.21, "volume": 1545725.0}, {"date": "2023-07-26", "close": 74.35, "volume": 1286593.0}, {"date": "2023-07-27", "close": 75.73, "volume": 1233660.0}, {"date": "2023-07-28", "close": 78.07, "volume": 961565.0}, {"date": "2023-07-31", "close": 77.92, "volume": 816960.0}, {"date": "2023-08-01", "close": 77.76, "volume": 1076186.0}, {"date": "2023-08-02", "close": 77.01, "volume": 582207.0}, {"date": "2023-08-03", "close": 75.82, "volume": 872744.0}, {"date": "2023-08-04", "close": 75.33, "volume": 832428.0}, {"date": "2023-08-07", "close": 75.33, "volume": 885277.0}, {"date": "2023-08-08", "close": 76.47, "volume": 518466.0}, {"date": "2023-08-09", "close": 76.72, "volume": 635596.0}, {"date": "2023-08-10", "close": 76.39, "volume": 530129.0}, {"date": "2023-08-11", "close": 76.53, "volume": 398200.0}, {"date": "2023-08-14", "close": 75.86, "volume": 633097.0}, {"date": "2023-08-15", "close": 75.35, "volume": 404635.0}, {"date": "2023-08-16", "close": 75.02, "volume": 792100.0}, {"date": "2023-08-17", "close": 74.25, "volume": 836572.0}, {"date": "2023-08-18", "close": 74.25, "volume": 916918.0}, {"date": "2023-08-21", "close": 72.83, "volume": 741122.0}, {"date": "2023-08-22", "close": 73.48, "volume": 393058.0}, {"date": "2023-08-23", "close": 74.26, "volume": 538830.0}, {"date": "2023-08-24", "close": 73.68, "volume": 536838.0}, {"date": "2023-08-25", "close": 73.34, "volume": 312343.0}, {"date": "2023-08-28", "close": 74.37, "volume": 349065.0}, {"date": "2023-08-29", "close": 76.26, "volume": 478539.0}, {"date": "2023-08-30", "close": 76.09, "volume": 969353.0}, {"date": "2023-08-31", "close": 75.39, "volume": 749414.0}, {"date": "2023-09-01", "close": 77.11, "volume": 530128.0}, {"date": "2023-09-05", "close": 76.07, "volume": 538019.0}, {"date": "2023-09-06", "close": 76.18, "volume": 423446.0}, {"date": "2023-09-07", "close": 74.93, "volume": 552970.0}, {"date": "2023-09-08", "close": 76.56, "volume": 538970.0}, {"date": "2023-09-11", "close": 75.8, "volume": 857088.0}, {"date": "2023-09-12", "close": 75.23, "volume": 851203.0}, {"date": "2023-09-13", "close": 73.96, "volume": 453520.0}, {"date": "2023-09-14", "close": 74.9, "volume": 525861.0}, {"date": "2023-09-15", "close": 74.45, "volume": 1486753.0}, {"date": "2023-09-18", "close": 74.65, "volume": 760299.0}, {"date": "2023-09-19", "close": 73.27, "volume": 981427.0}, {"date": "2023-09-20", "close": 73.68, "volume": 1044633.0}, {"date": "2023-09-21", "close": 71.95, "volume": 346246.0}, {"date": "2023-09-22", "close": 71.75, "volume": 625467.0}, {"date": "2023-09-25", "close": 71.0, "volume": 588259.0}, {"date": "2023-09-26", "close": 69.84, "volume": 822501.0}, {"date": "2023-09-27", "close": 69.51, "volume": 761294.0}, {"date": "2023-09-28", "close": 70.6, "volume": 758664.0}, {"date": "2023-09-29", "close": 69.54, "volume": 1402466.0}, {"date": "2023-10-02", "close": 68.07, "volume": 732935.0}, {"date": "2023-10-03", "close": 66.83, "volume": 761619.0}, {"date": "2023-10-04", "close": 67.4, "volume": 670136.0}, {"date": "2023-10-05", "close": 67.27, "volume": 790166.0}, {"date": "2023-10-06", "close": 67.58, "volume": 508311.0}, {"date": "2023-10-09", "close": 67.25, "volume": 563838.0}, {"date": "2023-10-10", "close": 69.57, "volume": 999693.0}, {"date": "2023-10-11", "close": 69.07, "volume": 690654.0}, {"date": "2023-10-12", "close": 68.09, "volume": 440190.0}, {"date": "2023-10-13", "close": 67.51, "volume": 615438.0}, {"date": "2023-10-16", "close": 69.1, "volume": 497438.0}, {"date": "2023-10-17", "close": 75.29, "volume": 5950067.0}, {"date": "2023-10-18", "close": 74.08, "volume": 1376585.0}, {"date": "2023-10-19", "close": 73.45, "volume": 987914.0}, {"date": "2023-10-20", "close": 73.66, "volume": 1220580.0}, {"date": "2023-10-23", "close": 73.02, "volume": 1168677.0}, {"date": "2023-10-24", "close": 74.15, "volume": 1699096.0}, {"date": "2023-10-25", "close": 73.18, "volume": 822448.0}, {"date": "2023-10-26", "close": 72.3, "volume": 1219003.0}, {"date": "2023-10-27", "close": 70.93, "volume": 1269949.0}, {"date": "2023-10-30", "close": 71.6, "volume": 1033280.0}, {"date": "2023-10-31", "close": 72.4, "volume": 866933.0}, {"date": "2023-11-01", "close": 72.55, "volume": 929670.0}, {"date": "2023-11-02", "close": 73.17, "volume": 607583.0}, {"date": "2023-11-03", "close": 74.72, "volume": 783502.0}, {"date": "2023-11-06", "close": 75.04, "volume": 1052675.0}, {"date": "2023-11-07", "close": 76.15, "volume": 1237693.0}, {"date": "2023-11-08", "close": 75.28, "volume": 757806.0}, {"date": "2023-11-09", "close": 75.68, "volume": 702330.0}, {"date": "2023-11-10", "close": 76.75, "volume": 898703.0}, {"date": "2023-11-13", "close": 76.23, "volume": 909249.0}, {"date": "2023-11-14", "close": 77.55, "volume": 934541.0}, {"date": "2023-11-15", "close": 76.8, "volume": 1128696.0}, {"date": "2023-11-16", "close": 76.57, "volume": 648933.0}, {"date": "2023-11-17", "close": 78.09, "volume": 669337.0}, {"date": "2023-11-20", "close": 77.95, "volume": 514352.0}, {"date": "2023-11-21", "close": 77.33, "volume": 734470.0}, {"date": "2023-11-22", "close": 78.11, "volume": 569340.0}, {"date": "2023-11-24", "close": 78.08, "volume": 226424.0}, {"date": "2023-11-27", "close": 78.02, "volume": 822691.0}, {"date": "2023-11-28", "close": 78.0, "volume": 614242.0}, {"date": "2023-11-29", "close": 77.35, "volume": 1132601.0}, {"date": "2023-11-30", "close": 77.34, "volume": 842081.0}, {"date": "2023-12-01", "close": 78.99, "volume": 1093281.0}, {"date": "2023-12-04", "close": 78.21, "volume": 766368.0}, {"date": "2023-12-05", "close": 77.06, "volume": 684742.0}, {"date": "2023-12-06", "close": 77.3, "volume": 593416.0}, {"date": "2023-12-07", "close": 78.46, "volume": 551946.0}, {"date": "2023-12-08", "close": 78.32, "volume": 1112126.0}, {"date": "2023-12-11", "close": 79.56, "volume": 1554747.0}, {"date": "2023-12-12", "close": 78.2, "volume": 1364163.0}, {"date": "2023-12-13", "close": 79.25, "volume": 1262279.0}, {"date": "2023-12-14", "close": 78.2, "volume": 1548386.0}, {"date": "2023-12-15", "close": 77.88, "volume": 1707658.0}, {"date": "2023-12-18", "close": 79.16, "volume": 670609.0}, {"date": "2023-12-19", "close": 79.67, "volume": 699485.0}, {"date": "2023-12-20", "close": 79.06, "volume": 862843.0}, {"date": "2023-12-21", "close": 79.53, "volume": 586098.0}, {"date": "2023-12-22", "close": 79.66, "volume": 529114.0}, {"date": "2023-12-26", "close": 80.4, "volume": 357214.0}, {"date": "2023-12-27", "close": 80.52, "volume": 341367.0}, {"date": "2023-12-28", "close": 80.86, "volume": 320203.0}, {"date": "2023-12-29", "close": 80.41, "volume": 484620.0}, {"date": "2024-01-02", "close": 80.27, "volume": 782155.0}, {"date": "2024-01-03", "close": 79.14, "volume": 692041.0}, {"date": "2024-01-04", "close": 79.61, "volume": 770765.0}, {"date": "2024-01-05", "close": 80.03, "volume": 385308.0}, {"date": "2024-01-08", "close": 81.29, "volume": 617935.0}, {"date": "2024-01-09", "close": 80.61, "volume": 406370.0}, {"date": "2024-01-10", "close": 81.03, "volume": 618473.0}, {"date": "2024-01-11", "close": 80.81, "volume": 698819.0}, {"date": "2024-01-12", "close": 80.23, "volume": 434327.0}, {"date": "2024-01-16", "close": 79.69, "volume": 405806.0}, {"date": "2024-01-17", "close": 79.22, "volume": 409790.0}, {"date": "2024-01-18", "close": 79.77, "volume": 353428.0}, {"date": "2024-01-19", "close": 80.4, "volume": 384602.0}, {"date": "2024-01-22", "close": 79.54, "volume": 713797.0}, {"date": "2024-01-23", "close": 78.5, "volume": 839125.0}, {"date": "2024-01-24", "close": 77.87, "volume": 653064.0}, {"date": "2024-01-25", "close": 78.87, "volume": 733852.0}, {"date": "2024-01-26", "close": 79.75, "volume": 344083.0}, {"date": "2024-01-29", "close": 80.28, "volume": 449404.0}, {"date": "2024-01-30", "close": 79.73, "volume": 501099.0}, {"date": "2024-01-31", "close": 77.93, "volume": 642902.0}, {"date": "2024-02-01", "close": 79.2, "volume": 558485.0}, {"date": "2024-02-02", "close": 78.97, "volume": 514067.0}, {"date": "2024-02-05", "close": 78.21, "volume": 412049.0}, {"date": "2024-02-06", "close": 78.7, "volume": 246470.0}, {"date": "2024-02-07", "close": 79.04, "volume": 397731.0}, {"date": "2024-02-08", "close": 78.8, "volume": 520320.0}, {"date": "2024-02-09", "close": 79.9, "volume": 417257.0}, {"date": "2024-02-12", "close": 80.01, "volume": 436182.0}, {"date": "2024-02-13", "close": 78.62, "volume": 373829.0}, {"date": "2024-02-14", "close": 78.26, "volume": 435716.0}, {"date": "2024-02-15", "close": 79.53, "volume": 804077.0}, {"date": "2024-02-16", "close": 78.69, "volume": 554500.0}, {"date": "2024-02-20", "close": 79.81, "volume": 611379.0}, {"date": "2024-02-21", "close": 80.4, "volume": 647933.0}, {"date": "2024-02-22", "close": 80.11, "volume": 508167.0}, {"date": "2024-02-23", "close": 79.49, "volume": 415694.0}, {"date": "2024-02-26", "close": 78.34, "volume": 653795.0}, {"date": "2024-02-27", "close": 77.5, "volume": 454709.0}, {"date": "2024-02-28", "close": 77.44, "volume": 495157.0}, {"date": "2024-02-29", "close": 76.55, "volume": 869318.0}, {"date": "2024-03-01", "close": 75.97, "volume": 601869.0}, {"date": "2024-03-04", "close": 75.6, "volume": 800022.0}, {"date": "2024-03-05", "close": 75.07, "volume": 664394.0}, {"date": "2024-03-06", "close": 74.91, "volume": 939457.0}, {"date": "2024-03-07", "close": 76.34, "volume": 603402.0}, {"date": "2024-03-08", "close": 76.08, "volume": 511604.0}, {"date": "2024-03-11", "close": 77.92, "volume": 2031650.0}, {"date": "2024-03-12", "close": 79.72, "volume": 1291307.0}, {"date": "2024-03-13", "close": 78.64, "volume": 1172739.0}, {"date": "2024-03-14", "close": 78.2, "volume": 697046.0}, {"date": "2024-03-15", "close": 78.39, "volume": 1661656.0}, {"date": "2024-03-18", "close": 77.14, "volume": 1320665.0}, {"date": "2024-03-19", "close": 77.66, "volume": 732018.0}, {"date": "2024-03-20", "close": 77.43, "volume": 857344.0}, {"date": "2024-03-21", "close": 76.32, "volume": 1141222.0}, {"date": "2024-03-22", "close": 75.68, "volume": 665555.0}, {"date": "2024-03-25", "close": 75.87, "volume": 489271.0}, {"date": "2024-03-26", "close": 75.62, "volume": 373781.0}, {"date": "2024-03-27", "close": 76.7, "volume": 581744.0}, {"date": "2024-03-28", "close": 76.75, "volume": 679184.0}, {"date": "2024-04-01", "close": 75.42, "volume": 561880.0}, {"date": "2024-04-02", "close": 74.13, "volume": 690665.0}, {"date": "2024-04-03", "close": 73.86, "volume": 809527.0}, {"date": "2024-04-04", "close": 72.75, "volume": 676905.0}, {"date": "2024-04-05", "close": 73.01, "volume": 787913.0}, {"date": "2024-04-08", "close": 73.74, "volume": 642416.0}, {"date": "2024-04-09", "close": 74.09, "volume": 690254.0}, {"date": "2024-04-10", "close": 73.01, "volume": 576802.0}, {"date": "2024-04-11", "close": 73.46, "volume": 420745.0}, {"date": "2024-04-12", "close": 72.17, "volume": 448878.0}, {"date": "2024-04-15", "close": 71.5, "volume": 737773.0}, {"date": "2024-04-16", "close": 71.04, "volume": 856329.0}, {"date": "2024-04-17", "close": 69.46, "volume": 667398.0}, {"date": "2024-04-18", "close": 69.31, "volume": 569310.0}, {"date": "2024-04-19", "close": 69.92, "volume": 910756.0}, {"date": "2024-04-22", "close": 69.91, "volume": 919733.0}, {"date": "2024-04-23", "close": 71.5, "volume": 808834.0}, {"date": "2024-04-24", "close": 71.96, "volume": 888808.0}, {"date": "2024-04-25", "close": 75.36, "volume": 1894216.0}, {"date": "2024-04-26", "close": 73.79, "volume": 1165879.0}, {"date": "2024-04-29", "close": 74.29, "volume": 848326.0}, {"date": "2024-04-30", "close": 73.51, "volume": 937360.0}, {"date": "2024-05-01", "close": 72.93, "volume": 893588.0}, {"date": "2024-05-02", "close": 73.88, "volume": 573754.0}, {"date": "2024-05-03", "close": 73.25, "volume": 567259.0}, {"date": "2024-05-06", "close": 74.88, "volume": 705771.0}, {"date": "2024-05-07", "close": 74.17, "volume": 909687.0}, {"date": "2024-05-08", "close": 72.56, "volume": 468242.0}, {"date": "2024-05-09", "close": 72.88, "volume": 440896.0}, {"date": "2024-05-10", "close": 72.37, "volume": 643277.0}, {"date": "2024-05-13", "close": 70.81, "volume": 1178856.0}, {"date": "2024-05-14", "close": 70.82, "volume": 896453.0}, {"date": "2024-05-15", "close": 69.95, "volume": 697770.0}, {"date": "2024-05-16", "close": 71.38, "volume": 1184757.0}, {"date": "2024-05-17", "close": 70.99, "volume": 679257.0}, {"date": "2024-05-20", "close": 70.84, "volume": 599555.0}, {"date": "2024-05-21", "close": 70.88, "volume": 730741.0}, {"date": "2024-05-22", "close": 70.35, "volume": 798445.0}, {"date": "2024-05-23", "close": 69.33, "volume": 797871.0}, {"date": "2024-05-24", "close": 70.35, "volume": 486788.0}, {"date": "2024-05-28", "close": 69.55, "volume": 511206.0}, {"date": "2024-05-29", "close": 67.75, "volume": 727799.0}, {"date": "2024-05-30", "close": 68.2, "volume": 486549.0}, {"date": "2024-05-31", "close": 70.76, "volume": 1115013.0}, {"date": "2024-06-03", "close": 70.42, "volume": 532449.0}, {"date": "2024-06-04", "close": 70.27, "volume": 1033823.0}, {"date": "2024-06-05", "close": 69.29, "volume": 879350.0}, {"date": "2024-06-06", "close": 70.33, "volume": 920499.0}, {"date": "2024-06-07", "close": 71.14, "volume": 919370.0}, {"date": "2024-06-10", "close": 71.36, "volume": 797981.0}, {"date": "2024-06-11", "close": 72.01, "volume": 758190.0}, {"date": "2024-06-12", "close": 72.82, "volume": 1160507.0}, {"date": "2024-06-13", "close": 72.88, "volume": 1009991.0}, {"date": "2024-06-14", "close": 72.25, "volume": 1066103.0}, {"date": "2024-06-17", "close": 72.06, "volume": 1310187.0}, {"date": "2024-06-18", "close": 72.42, "volume": 1048566.0}, {"date": "2024-06-20", "close": 73.08, "volume": 805794.0}, {"date": "2024-06-21", "close": 73.76, "volume": 2501851.0}, {"date": "2024-06-24", "close": 74.16, "volume": 940280.0}, {"date": "2024-06-25", "close": 73.03, "volume": 659172.0}, {"date": "2024-06-26", "close": 73.1, "volume": 604791.0}, {"date": "2024-06-27", "close": 74.11, "volume": 1309908.0}, {"date": "2024-06-28", "close": 74.0, "volume": 1833871.0}, {"date": "2024-07-01", "close": 72.55, "volume": 741798.0}, {"date": "2024-07-02", "close": 72.88, "volume": 553645.0}, {"date": "2024-07-03", "close": 72.8, "volume": 330551.0}, {"date": "2024-07-05", "close": 72.34, "volume": 658185.0}, {"date": "2024-07-08", "close": 72.62, "volume": 740684.0}, {"date": "2024-07-09", "close": 72.01, "volume": 686323.0}, {"date": "2024-07-10", "close": 72.98, "volume": 467811.0}, {"date": "2024-07-11", "close": 72.98, "volume": 496170.0}, {"date": "2024-07-12", "close": 73.95, "volume": 615774.0}, {"date": "2024-07-15", "close": 74.59, "volume": 799324.0}, {"date": "2024-07-16", "close": 76.6, "volume": 931054.0}, {"date": "2024-07-17", "close": 75.66, "volume": 773328.0}, {"date": "2024-07-18", "close": 73.25, "volume": 699506.0}, {"date": "2024-07-19", "close": 73.85, "volume": 798385.0}, {"date": "2024-07-22", "close": 74.7, "volume": 822277.0}, {"date": "2024-07-23", "close": 74.06, "volume": 733115.0}, {"date": "2024-07-24", "close": 70.42, "volume": 1871571.0}, {"date": "2024-07-25", "close": 76.6, "volume": 2251697.0}, {"date": "2024-07-26", "close": 76.57, "volume": 940390.0}, {"date": "2024-07-29", "close": 77.09, "volume": 795728.0}, {"date": "2024-07-30", "close": 78.23, "volume": 802773.0}, {"date": "2024-07-31", "close": 75.72, "volume": 567802.0}, {"date": "2024-08-01", "close": 74.93, "volume": 948293.0}, {"date": "2024-08-02", "close": 75.2, "volume": 1015097.0}, {"date": "2024-08-05", "close": 73.06, "volume": 846455.0}, {"date": "2024-08-06", "close": 73.51, "volume": 830576.0}, {"date": "2024-08-07", "close": 72.42, "volume": 846687.0}, {"date": "2024-08-08", "close": 74.85, "volume": 930140.0}, {"date": "2024-08-09", "close": 74.28, "volume": 761583.0}, {"date": "2024-08-12", "close": 73.04, "volume": 687318.0}, {"date": "2024-08-13", "close": 73.03, "volume": 558084.0}, {"date": "2024-08-14", "close": 73.98, "volume": 476081.0}, {"date": "2024-08-15", "close": 74.62, "volume": 530559.0}, {"date": "2024-08-16", "close": 75.39, "volume": 868789.0}, {"date": "2024-08-19", "close": 75.84, "volume": 610171.0}, {"date": "2024-08-20", "close": 75.34, "volume": 719845.0}, {"date": "2024-08-21", "close": 76.88, "volume": 502124.0}, {"date": "2024-08-22", "close": 77.06, "volume": 471863.0}, {"date": "2024-08-23", "close": 77.6, "volume": 607070.0}, {"date": "2024-08-26", "close": 76.71, "volume": 536389.0}, {"date": "2024-08-27", "close": 77.04, "volume": 375137.0}, {"date": "2024-08-28", "close": 76.5, "volume": 362339.0}, {"date": "2024-08-29", "close": 77.14, "volume": 494943.0}, {"date": "2024-08-30", "close": 78.7, "volume": 807925.0}, {"date": "2024-09-03", "close": 77.98, "volume": 541371.0}, {"date": "2024-09-04", "close": 77.25, "volume": 392046.0}, {"date": "2024-09-05", "close": 77.05, "volume": 355155.0}, {"date": "2024-09-06", "close": 77.39, "volume": 518168.0}, {"date": "2024-09-09", "close": 77.66, "volume": 600358.0}, {"date": "2024-09-10", "close": 76.77, "volume": 513996.0}, {"date": "2024-09-11", "close": 77.34, "volume": 528296.0}, {"date": "2024-09-12", "close": 77.75, "volume": 469343.0}, {"date": "2024-09-13", "close": 78.1, "volume": 532638.0}, {"date": "2024-09-16", "close": 77.92, "volume": 542574.0}, {"date": "2024-09-17", "close": 78.27, "volume": 531865.0}, {"date": "2024-09-18", "close": 78.84, "volume": 663991.0}, {"date": "2024-09-19", "close": 80.11, "volume": 587981.0}, {"date": "2024-09-20", "close": 79.4, "volume": 1766574.0}, {"date": "2024-09-23", "close": 79.35, "volume": 514226.0}, {"date": "2024-09-24", "close": 80.25, "volume": 426572.0}, {"date": "2024-09-25", "close": 78.72, "volume": 456725.0}, {"date": "2024-09-26", "close": 80.79, "volume": 692013.0}, {"date": "2024-09-27", "close": 80.79, "volume": 903310.0}, {"date": "2024-09-30", "close": 78.14, "volume": 990192.0}, {"date": "2024-10-01", "close": 77.91, "volume": 485966.0}, {"date": "2024-10-02", "close": 78.54, "volume": 439586.0}, {"date": "2024-10-03", "close": 77.84, "volume": 457359.0}, {"date": "2024-10-04", "close": 78.85, "volume": 391617.0}, {"date": "2024-10-07", "close": 77.19, "volume": 516180.0}, {"date": "2024-10-08", "close": 78.02, "volume": 686849.0}, {"date": "2024-10-09", "close": 79.26, "volume": 625303.0}, {"date": "2024-10-10", "close": 79.57, "volume": 821435.0}, {"date": "2024-10-11", "close": 81.77, "volume": 873667.0}, {"date": "2024-10-14", "close": 81.32, "volume": 906375.0}, {"date": "2024-10-15", "close": 81.27, "volume": 841728.0}, {"date": "2024-10-16", "close": 81.95, "volume": 532220.0}, {"date": "2024-10-17", "close": 82.72, "volume": 719650.0}, {"date": "2024-10-18", "close": 82.72, "volume": 1031628.0}, {"date": "2024-10-21", "close": 82.69, "volume": 1103973.0}, {"date": "2024-10-22", "close": 83.38, "volume": 1355899.0}, {"date": "2024-10-23", "close": 81.42, "volume": 1330509.0}, {"date": "2024-10-24", "close": 90.02, "volume": 2088125.0}, {"date": "2024-10-25", "close": 90.63, "volume": 1355767.0}, {"date": "2024-10-28", "close": 89.27, "volume": 1125003.0}, {"date": "2024-10-29", "close": 89.27, "volume": 822641.0}, {"date": "2024-10-30", "close": 88.95, "volume": 629325.0}, {"date": "2024-10-31", "close": 88.32, "volume": 619892.0}, {"date": "2024-11-01", "close": 88.02, "volume": 600685.0}, {"date": "2024-11-04", "close": 88.76, "volume": 959531.0}, {"date": "2024-11-05", "close": 89.2, "volume": 696873.0}, {"date": "2024-11-06", "close": 95.43, "volume": 1245809.0}, {"date": "2024-11-07", "close": 95.08, "volume": 801972.0}, {"date": "2024-11-08", "close": 95.92, "volume": 686455.0}, {"date": "2024-11-11", "close": 97.12, "volume": 874059.0}, {"date": "2024-11-12", "close": 98.57, "volume": 896098.0}, {"date": "2024-11-13", "close": 97.15, "volume": 966157.0}, {"date": "2024-11-14", "close": 96.69, "volume": 667036.0}, {"date": "2024-11-15", "close": 96.79, "volume": 682397.0}, {"date": "2024-11-18", "close": 95.48, "volume": 499684.0}, {"date": "2024-11-19", "close": 94.53, "volume": 567061.0}, {"date": "2024-11-20", "close": 94.7, "volume": 505405.0}, {"date": "2024-11-21", "close": 96.39, "volume": 563318.0}, {"date": "2024-11-22", "close": 96.69, "volume": 520376.0}, {"date": "2024-11-25", "close": 97.69, "volume": 743074.0}, {"date": "2024-11-26", "close": 98.03, "volume": 728196.0}, {"date": "2024-11-27", "close": 97.61, "volume": 1081490.0}, {"date": "2024-11-29", "close": 98.18, "volume": 448219.0}, {"date": "2024-12-02", "close": 97.99, "volume": 560453.0}, {"date": "2024-12-03", "close": 97.8, "volume": 420962.0}, {"date": "2024-12-04", "close": 101.04, "volume": 825798.0}, {"date": "2024-12-05", "close": 101.88, "volume": 674715.0}, {"date": "2024-12-06", "close": 101.89, "volume": 631529.0}, {"date": "2024-12-09", "close": 101.18, "volume": 967071.0}, {"date": "2024-12-10", "close": 101.44, "volume": 751501.0}, {"date": "2024-12-11", "close": 103.86, "volume": 962571.0}, {"date": "2024-12-12", "close": 104.01, "volume": 712531.0}, {"date": "2024-12-13", "close": 103.33, "volume": 762722.0}, {"date": "2024-12-16", "close": 104.83, "volume": 754099.0}, {"date": "2024-12-17", "close": 103.3, "volume": 897939.0}, {"date": "2024-12-18", "close": 98.44, "volume": 898904.0}, {"date": "2024-12-19", "close": 99.71, "volume": 844353.0}, {"date": "2024-12-20", "close": 100.29, "volume": 1906911.0}, {"date": "2024-12-23", "close": 101.53, "volume": 703602.0}, {"date": "2024-12-24", "close": 101.98, "volume": 179145.0}, {"date": "2024-12-26", "close": 101.94, "volume": 309698.0}, {"date": "2024-12-27", "close": 101.69, "volume": 406618.0}, {"date": "2024-12-30", "close": 100.63, "volume": 345367.0}, {"date": "2024-12-31", "close": 100.79, "volume": 417026.0}, {"date": "2025-01-02", "close": 99.8, "volume": 566088.0}, {"date": "2025-01-03", "close": 100.89, "volume": 413215.0}, {"date": "2025-01-06", "close": 100.79, "volume": 752709.0}, {"date": "2025-01-07", "close": 100.32, "volume": 633267.0}, {"date": "2025-01-08", "close": 99.0, "volume": 884051.0}, {"date": "2025-01-10", "close": 100.5, "volume": 1051260.0}, {"date": "2025-01-13", "close": 100.97, "volume": 920652.0}, {"date": "2025-01-14", "close": 101.31, "volume": 486813.0}, {"date": "2025-01-15", "close": 101.26, "volume": 615843.0}, {"date": "2025-01-16", "close": 102.86, "volume": 735535.0}, {"date": "2025-01-17", "close": 103.25, "volume": 515161.0}, {"date": "2025-01-21", "close": 105.55, "volume": 757645.0}, {"date": "2025-01-22", "close": 105.84, "volume": 588526.0}, {"date": "2025-01-23", "close": 105.51, "volume": 769885.0}, {"date": "2025-01-24", "close": 104.82, "volume": 492442.0}, {"date": "2025-01-27", "close": 104.47, "volume": 555749.0}, {"date": "2025-01-28", "close": 105.29, "volume": 1250573.0}, {"date": "2025-01-29", "close": 104.33, "volume": 701789.0}, {"date": "2025-01-30", "close": 104.43, "volume": 843742.0}, {"date": "2025-01-31", "close": 105.02, "volume": 650572.0}, {"date": "2025-02-03", "close": 106.03, "volume": 774205.0}, {"date": "2025-02-04", "close": 106.03, "volume": 568092.0}, {"date": "2025-02-05", "close": 106.06, "volume": 333523.0}, {"date": "2025-02-06", "close": 107.58, "volume": 937434.0}, {"date": "2025-02-07", "close": 108.41, "volume": 1039718.0}, {"date": "2025-02-10", "close": 107.58, "volume": 730635.0}, {"date": "2025-02-11", "close": 107.45, "volume": 833396.0}, {"date": "2025-02-12", "close": 109.1, "volume": 1079009.0}, {"date": "2025-02-13", "close": 107.32, "volume": 1342524.0}, {"date": "2025-02-14", "close": 109.32, "volume": 1245158.0}, {"date": "2025-02-18", "close": 111.39, "volume": 833270.0}, {"date": "2025-02-19", "close": 111.77, "volume": 704900.0}, {"date": "2025-02-20", "close": 111.91, "volume": 666240.0}, {"date": "2025-02-21", "close": 108.83, "volume": 1095842.0}, {"date": "2025-02-24", "close": 107.14, "volume": 873373.0}, {"date": "2025-02-25", "close": 106.28, "volume": 1030022.0}, {"date": "2025-02-26", "close": 107.5, "volume": 705774.0}, {"date": "2025-02-27", "close": 108.1, "volume": 1033541.0}, {"date": "2025-02-28", "close": 108.33, "volume": 757994.0}, {"date": "2025-03-03", "close": 106.21, "volume": 900544.0}, {"date": "2025-03-04", "close": 104.37, "volume": 1017173.0}, {"date": "2025-03-05", "close": 105.27, "volume": 752183.0}, {"date": "2025-03-06", "close": 100.41, "volume": 1571116.0}, {"date": "2025-03-07", "close": 98.55, "volume": 2076263.0}, {"date": "2025-03-10", "close": 93.53, "volume": 2977636.0}, {"date": "2025-03-11", "close": 91.29, "volume": 1515426.0}, {"date": "2025-03-12", "close": 91.36, "volume": 1408653.0}, {"date": "2025-03-13", "close": 87.72, "volume": 1188273.0}, {"date": "2025-03-14", "close": 90.01, "volume": 1192195.0}, {"date": "2025-03-17", "close": 92.15, "volume": 1159623.0}, {"date": "2025-03-18", "close": 89.59, "volume": 925242.0}, {"date": "2025-03-19", "close": 91.18, "volume": 709917.0}, {"date": "2025-03-20", "close": 91.14, "volume": 898825.0}, {"date": "2025-03-21", "close": 90.64, "volume": 1412765.0}, {"date": "2025-03-24", "close": 92.63, "volume": 924054.0}, {"date": "2025-03-25", "close": 92.37, "volume": 1292993.0}, {"date": "2025-03-26", "close": 91.97, "volume": 605922.0}, {"date": "2025-03-27", "close": 92.19, "volume": 1074978.0}, {"date": "2025-03-28", "close": 89.66, "volume": 779031.0}, {"date": "2025-03-31", "close": 90.51, "volume": 786841.0}, {"date": "2025-04-01", "close": 91.0, "volume": 869301.0}, {"date": "2025-04-02", "close": 92.25, "volume": 724276.0}, {"date": "2025-04-03", "close": 86.36, "volume": 1206234.0}, {"date": "2025-04-04", "close": 82.36, "volume": 1254724.0}, {"date": "2025-04-07", "close": 79.58, "volume": 1671650.0}, {"date": "2025-04-08", "close": 78.47, "volume": 1088866.0}, {"date": "2025-04-09", "close": 87.68, "volume": 1519338.0}, {"date": "2025-04-10", "close": 82.5, "volume": 877638.0}, {"date": "2025-04-11", "close": 84.46, "volume": 767654.0}, {"date": "2025-04-14", "close": 84.31, "volume": 765994.0}, {"date": "2025-04-15", "close": 83.53, "volume": 558833.0}, {"date": "2025-04-16", "close": 81.71, "volume": 868974.0}, {"date": "2025-04-17", "close": 81.44, "volume": 607089.0}, {"date": "2025-04-21", "close": 78.91, "volume": 724650.0}, {"date": "2025-04-22", "close": 80.83, "volume": 958131.0}, {"date": "2025-04-23", "close": 83.2, "volume": 1329894.0}, {"date": "2025-04-24", "close": 84.91, "volume": 838134.0}, {"date": "2025-04-25", "close": 85.17, "volume": 565944.0}, {"date": "2025-04-28", "close": 86.39, "volume": 875920.0}, {"date": "2025-04-29", "close": 86.1, "volume": 956311.0}, {"date": "2025-04-30", "close": 85.3, "volume": 1480296.0}, {"date": "2025-05-01", "close": 85.36, "volume": 2133636.0}, {"date": "2025-05-02", "close": 87.05, "volume": 962018.0}, {"date": "2025-05-05", "close": 84.11, "volume": 1111599.0}, {"date": "2025-05-06", "close": 83.44, "volume": 1531463.0}, {"date": "2025-05-07", "close": 83.29, "volume": 1339339.0}, {"date": "2025-05-08", "close": 84.29, "volume": 951506.0}, {"date": "2025-05-09", "close": 84.26, "volume": 700138.0}, {"date": "2025-05-12", "close": 86.8, "volume": 1374871.0}, {"date": "2025-05-13", "close": 87.79, "volume": 920032.0}, {"date": "2025-05-14", "close": 87.44, "volume": 788927.0}, {"date": "2025-05-15", "close": 85.86, "volume": 1014400.0}, {"date": "2025-05-16", "close": 88.74, "volume": 1509064.0}, {"date": "2025-05-19", "close": 88.26, "volume": 859527.0}, {"date": "2025-05-20", "close": 87.21, "volume": 802813.0}, {"date": "2025-05-21", "close": 85.5, "volume": 770937.0}, {"date": "2025-05-22", "close": 85.08, "volume": 572368.0}, {"date": "2025-05-23", "close": 84.47, "volume": 511952.0}, {"date": "2025-05-27", "close": 87.27, "volume": 1431549.0}, {"date": "2025-05-28", "close": 85.5, "volume": 740208.0}, {"date": "2025-05-29", "close": 83.83, "volume": 1061088.0}, {"date": "2025-05-30", "close": 82.78, "volume": 1311741.0}, {"date": "2025-06-02", "close": 82.7, "volume": 1412417.0}, {"date": "2025-06-03", "close": 83.79, "volume": 1077491.0}, {"date": "2025-06-04", "close": 81.66, "volume": 943037.0}, {"date": "2025-06-05", "close": 81.66, "volume": 1187343.0}, {"date": "2025-06-06", "close": 83.42, "volume": 695903.0}, {"date": "2025-06-09", "close": 82.42, "volume": 753279.0}, {"date": "2025-06-10", "close": 83.76, "volume": 875584.0}, {"date": "2025-06-11", "close": 82.98, "volume": 1124820.0}, {"date": "2025-06-12", "close": 81.8, "volume": 867819.0}, {"date": "2025-06-13", "close": 79.13, "volume": 776114.0}, {"date": "2025-06-16", "close": 79.87, "volume": 944613.0}, {"date": "2025-06-17", "close": 80.34, "volume": 1269283.0}, {"date": "2025-06-18", "close": 79.68, "volume": 1359135.0}, {"date": "2025-06-20", "close": 79.33, "volume": 1120426.0}, {"date": "2025-06-23", "close": 79.2, "volume": 979046.0}, {"date": "2025-06-24", "close": 79.66, "volume": 913809.0}, {"date": "2025-06-25", "close": 79.5, "volume": 784862.0}, {"date": "2025-06-26", "close": 80.73, "volume": 919563.0}, {"date": "2025-06-27", "close": 81.87, "volume": 2805062.0}, {"date": "2025-06-30", "close": 81.21, "volume": 931274.0}, {"date": "2025-07-01", "close": 83.06, "volume": 1350830.0}, {"date": "2025-07-02", "close": 84.07, "volume": 1048566.0}, {"date": "2025-07-03", "close": 84.5, "volume": 933519.0}, {"date": "2025-07-07", "close": 84.2, "volume": 1788152.0}, {"date": "2025-07-08", "close": 84.88, "volume": 1162127.0}, {"date": "2025-07-09", "close": 86.05, "volume": 937830.0}, {"date": "2025-07-10", "close": 89.34, "volume": 1663736.0}, {"date": "2025-07-11", "close": 91.0, "volume": 1796547.0}, {"date": "2025-07-14", "close": 90.59, "volume": 1674207.0}, {"date": "2025-07-15", "close": 87.76, "volume": 1653239.0}, {"date": "2025-07-16", "close": 86.59, "volume": 1345525.0}, {"date": "2025-07-17", "close": 86.91, "volume": 1653831.0}, {"date": "2025-07-18", "close": 86.75, "volume": 791995.0}, {"date": "2025-07-21", "close": 85.73, "volume": 975446.0}, {"date": "2025-07-22", "close": 87.93, "volume": 1314239.0}, {"date": "2025-07-23", "close": 86.13, "volume": 1896504.0}, {"date": "2025-07-24", "close": 88.82, "volume": 2253237.0}, {"date": "2025-07-25", "close": 92.0, "volume": 1462540.0}, {"date": "2025-07-28", "close": 91.16, "volume": 1734431.0}, {"date": "2025-07-29", "close": 89.76, "volume": 1229918.0}, {"date": "2025-07-30", "close": 88.38, "volume": 1057056.0}, {"date": "2025-07-31", "close": 86.0, "volume": 1475982.0}, {"date": "2025-08-01", "close": 83.83, "volume": 981736.0}, {"date": "2025-08-04", "close": 84.51, "volume": 761790.0}, {"date": "2025-08-05", "close": 85.0, "volume": 815621.0}, {"date": "2025-08-06", "close": 85.47, "volume": 882026.0}, {"date": "2025-08-07", "close": 83.79, "volume": 1127240.0}, {"date": "2025-08-08", "close": 83.96, "volume": 630326.0}, {"date": "2025-08-11", "close": 83.99, "volume": 636529.0}, {"date": "2025-08-12", "close": 87.61, "volume": 1222140.0}, {"date": "2025-08-13", "close": 91.1, "volume": 1312736.0}, {"date": "2025-08-14", "close": 88.77, "volume": 765730.0}, {"date": "2025-08-15", "close": 87.91, "volume": 868537.0}, {"date": "2025-08-18", "close": 87.69, "volume": 728976.0}, {"date": "2025-08-19", "close": 87.95, "volume": 628241.0}, {"date": "2025-08-20", "close": 86.43, "volume": 658176.0}, {"date": "2025-08-21", "close": 86.61, "volume": 652774.0}, {"date": "2025-08-22", "close": 88.98, "volume": 521026.0}, {"date": "2025-08-25", "close": 87.48, "volume": 503666.0}, {"date": "2025-08-26", "close": 87.64, "volume": 802424.0}, {"date": "2025-08-27", "close": 88.71, "volume": 631925.0}, {"date": "2025-08-28", "close": 87.57, "volume": 585337.0}, {"date": "2025-08-29", "close": 86.61, "volume": 765726.0}, {"date": "2025-09-02", "close": 86.35, "volume": 748370.0}, {"date": "2025-09-03", "close": 86.05, "volume": 731745.0}, {"date": "2025-09-04", "close": 86.21, "volume": 1074060.0}, {"date": "2025-09-05", "close": 86.36, "volume": 1053961.0}, {"date": "2025-09-08", "close": 87.9, "volume": 843118.0}, {"date": "2025-09-09", "close": 87.32, "volume": 695562.0}, {"date": "2025-09-10", "close": 84.22, "volume": 1246533.0}, {"date": "2025-09-11", "close": 88.46, "volume": 1435111.0}, {"date": "2025-09-12", "close": 85.81, "volume": 822865.0}, {"date": "2025-09-15", "close": 84.12, "volume": 911677.0}, {"date": "2025-09-16", "close": 84.74, "volume": 647321.0}, {"date": "2025-09-17", "close": 83.6, "volume": 1134783.0}, {"date": "2025-09-18", "close": 83.08, "volume": 769215.0}, {"date": "2025-09-19", "close": 83.14, "volume": 1451337.0}, {"date": "2025-09-22", "close": 81.94, "volume": 692533.0}, {"date": "2025-09-23", "close": 82.59, "volume": 723698.0}, {"date": "2025-09-24", "close": 82.42, "volume": 631468.0}, {"date": "2025-09-25", "close": 80.96, "volume": 747760.0}, {"date": "2025-09-26", "close": 81.46, "volume": 938408.0}, {"date": "2025-09-29", "close": 80.92, "volume": 779948.0}, {"date": "2025-09-30", "close": 79.9, "volume": 739208.0}, {"date": "2025-10-01", "close": 80.35, "volume": 704494.0}, {"date": "2025-10-02", "close": 81.2, "volume": 725818.0}, {"date": "2025-10-03", "close": 81.51, "volume": 759866.0}, {"date": "2025-10-06", "close": 81.03, "volume": 615097.0}, {"date": "2025-10-07", "close": 79.54, "volume": 875106.0}, {"date": "2025-10-08", "close": 79.24, "volume": 573502.0}, {"date": "2025-10-09", "close": 77.41, "volume": 863090.0}, {"date": "2025-10-10", "close": 75.83, "volume": 966282.0}, {"date": "2025-10-13", "close": 77.07, "volume": 864675.0}, {"date": "2025-10-14", "close": 78.29, "volume": 1354009.0}, {"date": "2025-10-15", "close": 77.78, "volume": 859987.0}, {"date": "2025-10-16", "close": 77.92, "volume": 938029.0}, {"date": "2025-10-17", "close": 78.25, "volume": 1101307.0}, {"date": "2025-10-20", "close": 78.9, "volume": 857602.0}, {"date": "2025-10-21", "close": 81.13, "volume": 804668.0}, {"date": "2025-10-22", "close": 80.39, "volume": 2003911.0}, {"date": "2025-10-23", "close": 76.0, "volume": 4076439.0}, {"date": "2025-10-24", "close": 74.76, "volume": 3035682.0}, {"date": "2025-10-27", "close": 74.78, "volume": 1759648.0}, {"date": "2025-10-28", "close": 72.38, "volume": 969099.0}, {"date": "2025-10-29", "close": 73.49, "volume": 2029346.0}, {"date": "2025-10-30", "close": 73.1, "volume": 1565573.0}, {"date": "2025-10-31", "close": 73.43, "volume": 1329960.0}, {"date": "2025-11-03", "close": 74.25, "volume": 1234010.0}, {"date": "2025-11-04", "close": 73.23, "volume": 1178818.0}, {"date": "2025-11-05", "close": 72.72, "volume": 1770229.0}, {"date": "2025-11-06", "close": 72.07, "volume": 1359201.0}, {"date": "2025-11-07", "close": 73.73, "volume": 1355900.0}, {"date": "2025-11-10", "close": 73.29, "volume": 885072.0}, {"date": "2025-11-11", "close": 73.01, "volume": 774816.0}, {"date": "2025-11-12", "close": 73.24, "volume": 1052711.0}, {"date": "2025-11-13", "close": 72.38, "volume": 1085407.0}, {"date": "2025-11-14", "close": 72.08, "volume": 863265.0}, {"date": "2025-11-17", "close": 70.0, "volume": 1058704.0}, {"date": "2025-11-18", "close": 71.49, "volume": 1773540.0}, {"date": "2025-11-19", "close": 70.74, "volume": 983237.0}, {"date": "2025-11-20", "close": 69.31, "volume": 1034488.0}, {"date": "2025-11-21", "close": 72.72, "volume": 2013213.0}, {"date": "2025-11-24", "close": 71.6, "volume": 1284581.0}, {"date": "2025-11-25", "close": 73.9, "volume": 1774080.0}, {"date": "2025-11-26", "close": 73.84, "volume": 930495.0}, {"date": "2025-11-28", "close": 73.2, "volume": 381330.0}, {"date": "2025-12-01", "close": 72.91, "volume": 870199.0}, {"date": "2025-12-02", "close": 73.03, "volume": 1239764.0}, {"date": "2025-12-03", "close": 73.89, "volume": 915429.0}, {"date": "2025-12-04", "close": 72.34, "volume": 670211.0}, {"date": "2025-12-05", "close": 72.12, "volume": 1032712.0}, {"date": "2025-12-08", "close": 71.45, "volume": 715805.0}, {"date": "2025-12-09", "close": 72.37, "volume": 1088963.0}, {"date": "2025-12-10", "close": 73.52, "volume": 1226843.0}, {"date": "2025-12-11", "close": 75.69, "volume": 944626.0}, {"date": "2025-12-12", "close": 76.75, "volume": 1744325.0}, {"date": "2025-12-15", "close": 77.53, "volume": 1726134.0}, {"date": "2025-12-16", "close": 78.32, "volume": 2037345.0}, {"date": "2025-12-17", "close": 80.49, "volume": 1699409.0}, {"date": "2025-12-18", "close": 79.48, "volume": 1357464.0}, {"date": "2025-12-19", "close": 78.61, "volume": 1930549.0}, {"date": "2025-12-22", "close": 77.65, "volume": 1120040.0}, {"date": "2025-12-23", "close": 76.83, "volume": 761267.0}, {"date": "2025-12-24", "close": 76.58, "volume": 506410.0}, {"date": "2025-12-26", "close": 76.65, "volume": 587888.0}, {"date": "2025-12-29", "close": 76.52, "volume": 960924.0}, {"date": "2025-12-30", "close": 76.59, "volume": 983396.0}, {"date": "2025-12-31", "close": 75.56, "volume": 1203656.0}, {"date": "2026-01-02", "close": 75.27, "volume": 883381.0}, {"date": "2026-01-05", "close": 77.13, "volume": 1082151.0}, {"date": "2026-01-06", "close": 79.9, "volume": 1150845.0}, {"date": "2026-01-07", "close": 77.73, "volume": 943082.0}, {"date": "2026-01-08", "close": 80.18, "volume": 741190.0}, {"date": "2026-01-09", "close": 81.11, "volume": 744086.0}, {"date": "2026-01-12", "close": 78.58, "volume": 926680.0}, {"date": "2026-01-13", "close": 80.58, "volume": 1132949.0}, {"date": "2026-01-14", "close": 79.9, "volume": 863685.0}, {"date": "2026-01-15", "close": 80.46, "volume": 1036458.0}, {"date": "2026-01-16", "close": 80.21, "volume": 1025570.0}, {"date": "2026-01-20", "close": 77.52, "volume": 1227524.0}, {"date": "2026-01-21", "close": 79.57, "volume": 2328357.0}, {"date": "2026-01-22", "close": 78.22, "volume": 1675737.0}, {"date": "2026-01-23", "close": 77.37, "volume": 1783007.0}, {"date": "2026-01-26", "close": 76.5, "volume": 1558914.0}, {"date": "2026-01-27", "close": 76.35, "volume": 1424834.0}, {"date": "2026-01-28", "close": 72.8, "volume": 2971242.0}, {"date": "2026-01-29", "close": 72.81, "volume": 1668606.0}, {"date": "2026-01-30", "close": 72.79, "volume": 1943159.0}, {"date": "2026-02-02", "close": 72.44, "volume": 1088021.0}, {"date": "2026-02-03", "close": 72.2, "volume": 971695.0}, {"date": "2026-02-04", "close": 75.3, "volume": 1373826.0}, {"date": "2026-02-05", "close": 75.25, "volume": 1209918.0}, {"date": "2026-02-06", "close": 77.29, "volume": 1421850.0}, {"date": "2026-02-09", "close": 78.08, "volume": 1021179.0}, {"date": "2026-02-10", "close": 80.26, "volume": 1607503.0}, {"date": "2026-02-11", "close": 79.5, "volume": 1070598.0}, {"date": "2026-02-12", "close": 77.68, "volume": 1548834.0}, {"date": "2026-02-13", "close": 77.76, "volume": 931743.0}, {"date": "2026-02-17", "close": 80.33, "volume": 2577739.0}, {"date": "2026-02-18", "close": 80.24, "volume": 2567086.0}, {"date": "2026-02-19", "close": 84.71, "volume": 3496603.0}, {"date": "2026-02-20", "close": 84.27, "volume": 1991047.0}, {"date": "2026-02-23", "close": 83.1, "volume": 1897096.0}, {"date": "2026-02-24", "close": 84.37, "volume": 1517516.0}, {"date": "2026-02-25", "close": 83.96, "volume": 1616753.0}, {"date": "2026-02-26", "close": 84.04, "volume": 1297594.0}, {"date": "2026-02-27", "close": 81.8, "volume": 987004.0}, {"date": "2026-03-02", "close": 80.5, "volume": 1636589.0}, {"date": "2026-03-03", "close": 80.92, "volume": 1036380.0}, {"date": "2026-03-04", "close": 80.44, "volume": 1079952.0}, {"date": "2026-03-05", "close": 79.59, "volume": 1392845.0}, {"date": "2026-03-06", "close": 76.77, "volume": 1113461.0}, {"date": "2026-03-09", "close": 76.24, "volume": 1458203.0}, {"date": "2026-03-10", "close": 73.93, "volume": 1797594.0}, {"date": "2026-03-11", "close": 74.66, "volume": 1533093.0}, {"date": "2026-03-12", "close": 73.59, "volume": 1388451.0}, {"date": "2026-03-13", "close": 73.41, "volume": 1139943.0}, {"date": "2026-03-16", "close": 75.73, "volume": 1092176.0}, {"date": "2026-03-17", "close": 78.08, "volume": 991983.0}, {"date": "2026-03-18", "close": 78.5, "volume": 1139977.0}, {"date": "2026-03-19", "close": 79.07, "volume": 1218992.0}, {"date": "2026-03-20", "close": 76.19, "volume": 1410831.0}, {"date": "2026-03-23", "close": 77.15, "volume": 1306699.0}, {"date": "2026-03-24", "close": 77.39, "volume": 861856.0}, {"date": "2026-03-25", "close": 79.19, "volume": 1095583.0}, {"date": "2026-03-26", "close": 80.59, "volume": 1391335.0}, {"date": "2026-03-27", "close": 79.43, "volume": 1612396.0}, {"date": "2026-03-30", "close": 80.15, "volume": 1367399.0}, {"date": "2026-03-31", "close": 81.23, "volume": 1384140.0}, {"date": "2026-04-01", "close": 81.47, "volume": 1256767.0}, {"date": "2026-04-02", "close": 82.16, "volume": 893963.0}, {"date": "2026-04-06", "close": 83.32, "volume": 825449.0}, {"date": "2026-04-07", "close": 81.21, "volume": 977329.0}, {"date": "2026-04-08", "close": 83.09, "volume": 1574065.0}, {"date": "2026-04-09", "close": 86.12, "volume": 1329751.0}, {"date": "2026-04-10", "close": 85.67, "volume": 958407.0}, {"date": "2026-04-13", "close": 85.91, "volume": 975120.0}, {"date": "2026-04-14", "close": 87.38, "volume": 733152.0}, {"date": "2026-04-15", "close": 87.54, "volume": 1370863.0}, {"date": "2026-04-16", "close": 87.31, "volume": 753924.0}, {"date": "2026-04-17", "close": 89.28, "volume": 1246087.0}, {"date": "2026-04-20", "close": 89.91, "volume": 1098195.0}, {"date": "2026-04-21", "close": 87.99, "volume": 971246.0}, {"date": "2026-04-22", "close": 85.24, "volume": 1344712.0}, {"date": "2026-04-23", "close": 86.44, "volume": 1386972.0}, {"date": "2026-04-24", "close": 85.88, "volume": 1215518.0}, {"date": "2026-04-27", "close": 85.34, "volume": 1390347.0}, {"date": "2026-04-28", "close": 85.46, "volume": 1098983.0}, {"date": "2026-04-29", "close": 84.09, "volume": 1992425.0}, {"date": "2026-04-30", "close": 81.38, "volume": 2274391.0}, {"date": "2026-05-01", "close": 80.84, "volume": 1393667.0}, {"date": "2026-05-04", "close": 80.24, "volume": 1099809.0}, {"date": "2026-05-05", "close": 80.38, "volume": 950930.0}, {"date": "2026-05-06", "close": 83.31, "volume": 1220190.0}, {"date": "2026-05-07", "close": 83.84, "volume": 1254337.0}, {"date": "2026-05-08", "close": 82.67, "volume": 764902.0}, {"date": "2026-05-11", "close": 82.06, "volume": 1083961.0}, {"date": "2026-05-12", "close": 81.82, "volume": 1012764.0}, {"date": "2026-05-13", "close": 81.21, "volume": 957889.0}, {"date": "2026-05-14", "close": 80.65, "volume": 825445.0}, {"date": "2026-05-15", "close": 79.74, "volume": 924890.0}, {"date": "2026-05-18", "close": 78.14, "volume": 1110488.0}, {"date": "2026-05-19", "close": 77.27, "volume": 931379.0}, {"date": "2026-05-20", "close": 80.9, "volume": 1212128.0}, {"date": "2026-05-21", "close": 80.74, "volume": 1598499.0}, {"date": "2026-05-22", "close": 79.14, "volume": 1524217.0}, {"date": "2026-05-26", "close": 80.7, "volume": 1314357.0}, {"date": "2026-05-27", "close": 83.7, "volume": 1166134.0}, {"date": "2026-05-28", "close": 82.61, "volume": 1155106.0}, {"date": "2026-05-29", "close": 80.26, "volume": 1291838.0}, {"date": "2026-06-01", "close": 79.12, "volume": 1439102.0}, {"date": "2026-06-02", "close": 81.48, "volume": 1304508.0}, {"date": "2026-06-03", "close": 80.11, "volume": 1256175.0}, {"date": "2026-06-04", "close": 79.69, "volume": 850377.0}, {"date": "2026-06-05", "close": 81.96, "volume": 767511.0}, {"date": "2026-06-08", "close": 79.59, "volume": 1139082.0}, {"date": "2026-06-09", "close": 80.48, "volume": 1151347.0}, {"date": "2026-06-10", "close": 76.71, "volume": 2136777.0}, {"date": "2026-06-11", "close": 77.42, "volume": 2069359.0}, {"date": "2026-06-12", "close": 79.39, "volume": 1714395.0}, {"date": "2026-06-15", "close": 81.35, "volume": 1616494.0}, {"date": "2026-06-16", "close": 85.36, "volume": 1632821.0}, {"date": "2026-06-17", "close": 83.57, "volume": 1816334.0}, {"date": "2026-06-18", "close": 84.2, "volume": 1578817.0}, {"date": "2026-06-22", "close": 82.02, "volume": 1280413.0}, {"date": "2026-06-23", "close": 84.65, "volume": 1163350.0}, {"date": "2026-06-24", "close": 85.81, "volume": 1461625.0}, {"date": "2026-06-25", "close": 86.12, "volume": 984561.0}, {"date": "2026-06-26", "close": 87.37, "volume": 2670228.0}, {"date": "2026-06-29", "close": 86.71, "volume": 1928401.0}, {"date": "2026-06-30", "close": 84.21, "volume": 1301307.0}, {"date": "2026-07-01", "close": 83.6, "volume": 1061314.0}, {"date": "2026-07-02", "close": 82.41, "volume": 2024162.0}, {"date": "2026-07-06", "close": 81.74, "volume": 1480705.0}, {"date": "2026-07-07", "close": 81.6, "volume": 1114023.0}, {"date": "2026-07-08", "close": 77.16, "volume": 1501155.0}, {"date": "2026-07-09", "close": 79.88, "volume": 1424030.0}, {"date": "2026-07-10", "close": 78.54, "volume": 1275327.0}, {"date": "2026-07-13", "close": 77.19, "volume": 1000694.0}, {"date": "2026-07-14", "close": 77.63, "volume": 1300241.0}, {"date": "2026-07-15", "close": 79.04, "volume": 1252122.0}, {"date": "2026-07-16", "close": 78.97, "volume": 955908.0}, {"date": "2026-07-17", "close": 76.56, "volume": 1265815.0}, {"date": "2026-07-20", "close": 76.57, "volume": 1675560.0}, {"date": "2026-07-21", "close": 75.72, "volume": 977144.0}, {"date": "2026-07-22", "close": 75.68, "volume": 1389831.0}, {"date": "2026-07-23", "close": 73.48, "volume": 2442131.0}, {"date": "2026-07-24", "close": 73.53, "volume": 2053012.0}, {"date": "2026-07-27", "close": 75.18, "volume": 1758126.0}, {"date": "2026-07-28", "close": 75.67, "volume": 1344805.0}, {"date": "2026-07-29", "close": 75.58, "volume": 1427718.0}, {"date": "2026-07-30", "close": 76.11, "volume": 1392632.0}, {"date": "2026-07-31", "close": 74.86, "volume": 1071295.0}, {"date": "2026-08-03", "close": 75.27, "volume": 1342948.0}, {"date": "2026-08-04", "close": 76.03, "volume": 1329041.0}, {"date": "2026-08-05", "close": 76.12, "volume": 1327043.0}, {"date": "2026-08-06", "close": 75.21, "volume": 971213.0}, {"date": "2026-08-07", "close": 73.81, "volume": 910140.0}, {"date": "2026-08-10", "close": 71.35, "volume": 1390393.0}, {"date": "2026-08-11", "close": 72.47, "volume": 1701264.0}, {"date": "2026-08-12", "close": 74.02, "volume": 2196725.0}, {"date": "2026-08-13", "close": 74.31, "volume": 1282391.0}, {"date": "2026-08-14", "close": 73.63, "volume": 811921.0}, {"date": "2026-08-17", "close": 72.94, "volume": 1119325.0}, {"date": "2026-08-18", "close": 73.36, "volume": 894449.0}, {"date": "2026-08-19", "close": 75.85, "volume": 1147782.0}, {"date": "2026-08-20", "close": 75.31, "volume": 988106.0}, {"date": "2026-08-21", "close": 74.62, "volume": 922076.0}, {"date": "2026-08-24", "close": 74.35, "volume": 1176724.0}, {"date": "2026-08-25", "close": 75.87, "volume": 1113116.0}, {"date": "2026-08-26", "close": 76.84, "volume": 1134936.0}, {"date": "2026-08-27", "close": 76.76, "volume": 1282636.0}, {"date": "2026-08-28", "close": 76.02, "volume": 946739.0}, {"date": "2026-08-31", "close": 73.66, "volume": 836743.0}, {"date": "2026-09-01", "close": 71.01, "volume": 997963.0}, {"date": "2026-09-02", "close": 71.28, "volume": 989980.0}, {"date": "2026-09-03", "close": 70.99, "volume": 1121962.0}, {"date": "2026-09-04", "close": 71.8, "volume": 660891.0}, {"date": "2026-09-08", "close": 69.87, "volume": 861690.0}, {"date": "2026-09-09", "close": 69.78, "volume": 2517098.0}, {"date": "2026-09-10", "close": 68.62, "volume": 1066280.0}, {"date": "2026-09-11", "close": 69.31, "volume": 1295819.0}, {"date": "2026-09-14", "close": 69.2, "volume": 1106663.0}, {"date": "2026-09-15", "close": 67.48, "volume": 1375600.0}, {"date": "2026-09-16", "close": 68.17, "volume": 1461231.0}, {"date": "2026-09-17", "close": 69.17, "volume": 1303145.0}, {"date": "2026-09-18", "close": 68.06, "volume": 2276929.0}, {"date": "2026-09-21", "close": 67.15, "volume": 2007749.0}, {"date": "2026-09-22", "close": 67.86, "volume": 1382322.0}, {"date": "2026-09-23", "close": 69.31, "volume": 1039807.0}, {"date": "2026-09-24", "close": 69.25, "volume": 754151.0}, {"date": "2026-09-25", "close": 69.99, "volume": 718532.0}, {"date": "2026-09-28", "close": 70.83, "volume": 898717.0}, {"date": "2026-09-29", "close": 72.44, "volume": 1351884.0}, {"date": "2026-09-30", "close": 71.84, "volume": 929151.0}, {"date": "2026-10-01", "close": 71.49, "volume": 976298.0}, {"date": "2026-10-02", "close": 71.79, "volume": 900772.0}, {"date": "2026-10-05", "close": 71.22, "volume": 1578897.0}, {"date": "2026-10-06", "close": 72.65, "volume": 967491.0}, {"date": "2026-10-07", "close": 72.24, "volume": 1200390.0}, {"date": "2026-10-08", "close": 73.36, "volume": 1297992.0}], "refreshing": true}