{"ticker": "ALG", "overview": {"cik": "897077", "ticker": "ALG", "name": "ALAMO GROUP INC", "industry": "Farm Machinery & Equipment", "country": "United States", "sic": "3523", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001546251-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001483898-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006750", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006467", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002019369-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0002019369-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001546251-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005992", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000897077-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897077-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000897077-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000897077-26-000091", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005222", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0002143589-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0000897077-26-000085", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000897077-26-000082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897077-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000897077-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000897077-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001427949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000065", "price_sensitive": false}]}, "description": "ALAMO GROUP INC trades as ALG on the NYSE and is registered in the United States, classified under Farm Machinery & Equipment (SIC 3523). Privy Trades holds 203 insider filings for the company, from August 2021 to September 2026. Across those, 12 insiders disclosed 7 open-market purchases totalling $536.16K against 57 sales totalling $16.43M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 536163.448, "sell_n": 57, "sell_sum": 16433920.5605, "net": -15897757.112499999, "insiders": 12, "first_date": "2021-08-05", "last_date": "2026-09-04"}, "metrics": {"ticker": "ALG", "has_prices": true, "as_of": "2026-08-07", "last": 168.74, "prev_close": 166.17, "change": 2.5700000000000216, "change_pct": 0.015466088945056399, "session_volume": 190740.0, "vwap_5": 167.70648593045476, "vwap_20": 163.9751968030742, "vwap_60": 158.95664695322904, "vwap_250": 174.25526500073676, "high_52w": 218.47, "low_52w": 147.27, "avg_volume_20": 118976.8, "sessions": 400, "market_cap": {"value": 2053728634.1000001, "shares": 12170965.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001546251-26-000012", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Edward Rizzuti", "who_key": "Rizzuti Edward", "role": "EVP, Corp Dev, IR & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 443163.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider offloads $443K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/1546251/000154625126000012/0001546251-26-000012-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0000897077-26-000098", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Nina C. Grooms", "who_key": "Grooms Nina C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897771/000089707726000098/0000897077-26-000098-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001483898-26-000004", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 154582.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1483898/000148389826000004/0001483898-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002019369-26-000007", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Thomas Gregory Lucas", "who_key": "Lucas Thomas Gregory", "role": "VP, Corp Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019369/000201936926000007/0002019369-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001546251-26-000010", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Edward Rizzuti", "who_key": "Rizzuti Edward", "role": "EVP, Corp Dev, IR & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 446367.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider sells $446K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/1546251/000154625126000010/0001546251-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0000897077-26-000094", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Kevin Jon Thomas", "who_key": "Thomas Kevin Jon", "role": "EVP Industrial Equipment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5249.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032329/000089707726000094/0000897077-26-000094-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0002143589-26-000002", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Andrew Wayne Sefzik", "who_key": "SEFZIK ANDREW WAYNE", "role": "VP General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000214358926000002/0002143589-26-000002-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0000897077-26-000061", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert P. Bauer", "who_key": "Bauer Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000061/0000897077-26-000061-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000063", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Eric Etchart", "who_key": "Etchart Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000063/0000897077-26-000063-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000065", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Nina C. Grooms", "who_key": "Grooms Nina C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000065/0000897077-26-000065-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000067", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Colleen Haley", "who_key": "Haley Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000067/0000897077-26-000067-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000069", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Paul D. Householder", "who_key": "Householder Paul D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000069/0000897077-26-000069-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001427949-26-000002", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Tracy C. Jokinen", "who_key": "Jokinen Tracy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000142794926000002/0001427949-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000071", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Rick Parod", "who_key": "PAROD RICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000071/0000897077-26-000071-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000897077-26-000073", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Lorie Tekorius", "who_key": "Tekorius Lorie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000073/0000897077-26-000073-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000102909-26-000587", "src": "13DG", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Alamo Group Inc", "who_key": "ALAMO 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": "Farm Machinery & Equipment", "country": "United States", "headline": "ALAMO GROUP INC adjusts its stake in ALG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/0000102909-26-000587-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001546251-26-000008", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Edward Rizzuti", "who_key": "Rizzuti Edward", "role": "EVP, Corp Dev, IR & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 102555.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider sells $103K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000154625126000008/0001546251-26-000008-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "0000897077-26-000049", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Nina C. Grooms", "who_key": "Grooms Nina C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39985.130000000005, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member picks up $40K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000049/0000897077-26-000049-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "0000897077-26-000040", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Nina C. Grooms", "who_key": "Grooms Nina C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87422.305, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member offloads $87K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000040/0000897077-26-000040-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001483898-26-000002", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75623.54, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO loads up: $76K into ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389826000002/0001483898-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000030", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Agnes Kamps", "who_key": "Kamps Agnes", "role": "EVP & CFO, PFO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000030/0000897077-26-000030-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000032", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Richard Hodges Raborn", "who_key": "Raborn Richard Hodges", "role": "EVP Vegetation Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000032/0000897077-26-000032-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001546251-26-000006", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Edward Rizzuti", "who_key": "Rizzuti Edward", "role": "EVP, Corp Dev, IR & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000154625126000006/0001546251-26-000006-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000034", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Reuben Srinivasan", "who_key": "Srinivasan Reuben", "role": "VP, Human Resources - US Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000034/0000897077-26-000034-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000036", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Lori L. Sullivan", "who_key": "Sullivan Lori L", "role": "VP, Internal Audit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000036/0000897077-26-000036-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000038", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Kevin Jon Thomas", "who_key": "Thomas Kevin Jon", "role": "EVP Industrial Equipment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000038/0000897077-26-000038-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0000897077-26-000028", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Agnes Kamps", "who_key": "Kamps Agnes", "role": "EVP & CFO, PFO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40339.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000028/0000897077-26-000028-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0000897077-26-000018", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Lori L. Sullivan", "who_key": "Sullivan Lori L", "role": "VP, Internal Audit", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5912.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000018/0000897077-26-000018-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0000897077-26-000020", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Kevin Jon Thomas", "who_key": "Thomas Kevin Jon", "role": "EVP Industrial Equipment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22173.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000020/0000897077-26-000020-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}, {"id": "0000897077-26-000022", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Reuben Srinivasan", "who_key": "Srinivasan Reuben", "role": "VP, Human Resources - US Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14597.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on ALG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000022/0000897077-26-000022-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350804}], "recent_buys": [{"id": "0000897077-26-000049", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Nina C. Grooms", "who_key": "Grooms Nina C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39985.130000000005, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member picks up $40K of ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707726000049/0000897077-26-000049-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322004}, {"id": "0001483898-26-000002", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75623.54, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO loads up: $76K into ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389826000002/0001483898-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001483898-25-000008", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49697.3, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389825000008/0001483898-25-000008-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001483898-25-000006", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125510.54800000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389825000006/0001483898-25-000006-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509204}, {"id": "0000897077-23-000098", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Eric Etchart", "who_key": "Etchart Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88295.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000098/0000897077-23-000098-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668404}, {"id": "0000897077-22-000099", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert P. Bauer", "who_key": "Bauer Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56994.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "4 insiders now buying ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000099/0000897077-22-000099-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306324}, {"id": "0000897077-22-000025", "src": "INSIDERS", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Robert P. Bauer", "who_key": "Bauer Robert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100057.93, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 5 buying ALG", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000025/0000897077-22-000025-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456084}], "institutional": [{"id": "13DG-0000102909-26-000587", "src": "13DG", "ticker": "ALG", "cik": "897077", "company": "ALAMO GROUP INC", "company_raw": "ALAMO GROUP INC", "who": "Alamo Group Inc", "who_key": "ALAMO 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": "Farm Machinery & Equipment", "country": "United States", "headline": "ALAMO GROUP INC adjusts its stake in ALG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/897077/0000102909-26-000587-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "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": "Alamo Group, Inc. Common Stock", "new_value": "ALAMO GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897077", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897077", "applied": 1, "detected_at": "2026-09-10T03:14:43.711782"}]}, "key_people": [{"who": "Ronald A. Robinson", "who_key": "ROBINSON RONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8485372.5241, "net": -8485372.5241, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 445799.97, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000172/0000897077-21-000172-index.htm"}, {"action": "SELL", "amount": 697595.3620000001, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000169/0000897077-21-000169-index.htm"}, {"action": "SELL", "amount": 546010.111, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000165/0000897077-21-000165-index.htm"}, {"action": "SELL", "amount": 1320117.235, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000163/0000897077-21-000163-index.htm"}, {"action": "SELL", "amount": 703081.2889999999, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000154/0000897077-21-000154-index.htm"}, {"action": "SELL", "amount": 211705.37439999997, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000152/0000897077-21-000152-index.htm"}, {"action": "SELL", "amount": 126589.03170000002, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000150/0000897077-21-000150-index.htm"}, {"action": "SELL", "amount": 600.0, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000148/0000897077-21-000148-index.htm"}, {"action": "SELL", "amount": 109328.87, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000146/0000897077-21-000146-index.htm"}, {"action": "SELL", "amount": 40955.744999999995, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000144/0000897077-21-000144-index.htm"}, {"action": "SELL", "amount": 631290.3539999999, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000142/0000897077-21-000142-index.htm"}, {"action": "SELL", "amount": 673998.085, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000140/0000897077-21-000140-index.htm"}, {"action": "SELL", "amount": 481743.921, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000138/0000897077-21-000138-index.htm"}, {"action": "SELL", "amount": 669942.776, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000136/0000897077-21-000136-index.htm"}, {"action": "SELL", "amount": 253192.031, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000132/0000897077-21-000132-index.htm"}, {"action": "SELL", "amount": 162550.933, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000130/0000897077-21-000130-index.htm"}, {"action": "SELL", "amount": 451316.59599999996, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000128/0000897077-21-000128-index.htm"}, {"action": "SELL", "amount": 953854.8400000001, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000124/0000897077-21-000124-index.htm"}, {"action": "SELL", "amount": 5700.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000118/0000897077-21-000118-index.htm"}], "latest": {"action": "SELL", "amount": 445799.97, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000172/0000897077-21-000172-index.htm"}}, {"who": "Edward Rizzuti", "who_key": "Rizzuti Edward", "role": "EVP, Corp Dev, IR & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2131097.515, "net": -2131097.515, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 443163.16000000003, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546251/000154625126000012/0001546251-26-000012-index.htm"}, {"action": "SELL", "amount": 446367.72, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546251/000154625126000010/0001546251-26-000010-index.htm"}, {"action": "SELL", "amount": 102555.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000154625126000008/0001546251-26-000008-index.htm"}, {"action": "SELL", "amount": 621169.2, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000154625125000005/0001546251-25-000005-index.htm"}, {"action": "SELL", "amount": 137527.5, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000038/0000897077-25-000038-index.htm"}, {"action": "SELL", "amount": 54062.327999999994, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000120/0000897077-24-000120-index.htm"}, {"action": "SELL", "amount": 57409.058, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000104/0000897077-24-000104-index.htm"}, {"action": "SELL", "amount": 39619.32, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000100/0000897077-23-000100-index.htm"}, {"action": "SELL", "amount": 72577.558, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000029/0000897077-23-000029-index.htm"}, {"action": "SELL", "amount": 35748.75, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000111/0000897077-22-000111-index.htm"}, {"action": "SELL", "amount": 44885.064, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000095/0000897077-22-000095-index.htm"}, {"action": "SELL", "amount": 76012.857, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000135/0000897077-21-000135-index.htm"}], "latest": {"action": "SELL", "amount": 443163.16000000003, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546251/000154625126000012/0001546251-26-000012-index.htm"}}, {"who": "Jeffery Allen Leonard", "who_key": "Leonard Jeffery Allen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1844402.037, "net": -1844402.037, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555484.3, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000153125925000005/0001531259-25-000005-index.htm"}, {"action": "SELL", "amount": 705319.5049999999, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000080/0000897077-25-000080-index.htm"}, {"action": "SELL", "amount": 204095.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000124/0000897077-24-000124-index.htm"}, {"action": "SELL", "amount": 199600.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000116/0000897077-24-000116-index.htm"}, {"action": "SELL", "amount": 100748.63699999999, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000096/0000897077-23-000096-index.htm"}, {"action": "SELL", "amount": 79154.595, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000173/0000897077-21-000173-index.htm"}], "latest": {"action": "SELL", "amount": 555484.3, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000153125925000005/0001531259-25-000005-index.htm"}}, {"who": "Dan Edward Malone", "who_key": "Malone Dan Edward", "role": "EVP & CSO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1411731.2862, "net": -1411731.2862, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324211.657, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000037/0000897077-25-000037-index.htm"}, {"action": "SELL", "amount": 386464.274, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000118/0000897077-24-000118-index.htm"}, {"action": "SELL", "amount": 253904.2752, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000107/0000897077-23-000107-index.htm"}, {"action": "SELL", "amount": 40364.42, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000123/0000897077-22-000123-index.htm"}, {"action": "SELL", "amount": 171112.26, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000107/0000897077-22-000107-index.htm"}, {"action": "SELL", "amount": 235674.4, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000125/0000897077-21-000125-index.htm"}], "latest": {"action": "SELL", "amount": 324211.657, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000037/0000897077-25-000037-index.htm"}}, {"who": "Richard Hodges Raborn", "who_key": "Raborn Richard Hodges", "role": "EVP Vegetation Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 877640.5314, "net": -877640.5314, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 306172.04, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000089/0000897077-25-000089-index.htm"}, {"action": "SELL", "amount": 100920.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000082/0000897077-25-000082-index.htm"}, {"action": "SELL", "amount": 54384.0, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000106/0000897077-24-000106-index.htm"}, {"action": "SELL", "amount": 128617.44, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000113/0000897077-23-000113-index.htm"}, {"action": "SELL", "amount": 212068.0514, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707722000109/0000897077-22-000109-index.htm"}, {"action": "SELL", "amount": 75479.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707721000123/0000897077-21-000123-index.htm"}], "latest": {"action": "SELL", "amount": 306172.04, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707725000089/0000897077-25-000089-index.htm"}}, {"who": "Michael A. Haberman", "who_key": "Haberman Michael A", "role": "EVP Industrial Equipment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 780162.59, "net": -780162.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 780162.59, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000052/0000897077-24-000052-index.htm"}], "latest": {"action": "SELL", "amount": 780162.59, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707724000052/0000897077-24-000052-index.htm"}}, {"who": "Richard J. Wehrle", "who_key": "WEHRLE RICHARD J", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 695158.1028, "net": -695158.1028, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207694.6308, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000109/0000897077-23-000109-index.htm"}, {"action": "SELL", "amount": 214043.472, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000089/0000897077-23-000089-index.htm"}, {"action": "SELL", "amount": 273420.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000087/0000897077-23-000087-index.htm"}], "latest": {"action": "SELL", "amount": 207694.6308, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000089707723000109/0000897077-23-000109-index.htm"}}, {"who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 250831.388, "sold": 0, "net": 250831.388, "trades": 3, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 75623.54, "date": "2026-03-09", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389826000002/0001483898-26-000002-index.htm"}, {"action": "BUY", "amount": 49697.3, "date": "2025-11-26", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389825000008/0001483898-25-000008-index.htm"}, {"action": "BUY", "amount": 125510.54800000001, "date": "2025-11-14", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389825000006/0001483898-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 75623.54, "date": "2026-03-09", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/897077/000148389826000002/0001483898-26-000002-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -446367.72}, {"date": "2026-09-04", "net": -443163.16000000003}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001546251-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001483898-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006750", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006467", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002019369-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0002019369-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001546251-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005992", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000897077-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000897077-26-000094", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000897077-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000897077-26-000091", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005222", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0002143589-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0000897077-26-000085", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000897077-26-000082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000897077-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000897077-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000897077-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001427949-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000897077-26-000065", "price_sensitive": false}], "performance": {"ticker": "ALG", "has_prices": true, "summary": {"n": 7, "avg": 0.0972142696057438, "win_rate": 0.7142857142857143, "best": 0.4753869021596573, "worst": -0.049405667286349965, "as_of": "2026-08-07"}, "buys": [{"who": "Grooms Nina C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39985.130000000005, "date": "2026-03-24", "score": 35.6, "ref_price": 171.23, "return": -0.014541844302984178}, {"who": "Hureau Robert Paul", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 75623.54, "date": "2026-03-09", "score": 48.2, "ref_price": 167.9, "return": 0.005002977963073278}, {"who": "Hureau Robert Paul", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49697.3, "date": "2025-11-26", "score": 45.8, "ref_price": 160.94, "return": 0.048465266558966144}, {"who": "Hureau Robert Paul", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 125510.54800000001, "date": "2025-11-14", "score": 51.0, "ref_price": 162.45, "return": 0.03871960603262555}, {"who": "Etchart Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88295.0, "date": "2023-09-01", "score": 39.2, "ref_price": 177.51, "return": -0.049405667286349965}, {"who": "Bauer Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56994.0, "date": "2022-06-15", "score": 37.2, "ref_price": 114.37, "return": 0.4753869021596573}, {"who": "Bauer Robert P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100057.93, "date": "2022-03-03", "score": 47.2, "ref_price": 143.38, "return": 0.1768726461152184}]}, "price_series": [{"date": "2016-08-08", "close": 63.64, "volume": 70626.0}, {"date": "2016-08-09", "close": 64.56, "volume": 82588.0}, {"date": "2016-08-10", "close": 64.86, "volume": 85741.0}, {"date": "2016-08-11", "close": 64.9, "volume": 45701.0}, {"date": "2016-08-12", "close": 64.74, "volume": 34525.0}, {"date": "2016-08-15", "close": 64.73, "volume": 32424.0}, {"date": "2016-08-16", "close": 64.85, "volume": 35104.0}, {"date": "2016-08-17", "close": 64.86, "volume": 46630.0}, {"date": "2016-08-18", "close": 64.88, "volume": 39950.0}, {"date": "2016-08-19", "close": 65.73, "volume": 48572.0}, {"date": "2016-08-22", "close": 65.7, "volume": 22045.0}, {"date": "2016-08-23", "close": 66.77, "volume": 34040.0}, {"date": "2016-08-24", "close": 66.52, "volume": 27558.0}, {"date": "2016-08-25", "close": 65.48, "volume": 44972.0}, {"date": "2016-08-26", "close": 65.42, "volume": 37204.0}, {"date": "2016-08-29", "close": 64.78, "volume": 24950.0}, {"date": "2016-08-30", "close": 64.87, "volume": 34450.0}, {"date": "2016-08-31", "close": 64.82, "volume": 36920.0}, {"date": "2016-09-01", "close": 64.42, "volume": 26311.0}, {"date": "2016-09-02", "close": 65.16, "volume": 26745.0}, {"date": "2016-09-06", "close": 65.18, "volume": 30628.0}, {"date": "2016-09-07", "close": 65.78, "volume": 34753.0}, {"date": "2016-09-08", "close": 65.36, "volume": 25179.0}, {"date": "2016-09-09", "close": 63.13, "volume": 40052.0}, {"date": "2016-09-12", "close": 63.78, "volume": 36220.0}, {"date": "2016-09-13", "close": 62.16, "volume": 27953.0}, {"date": "2016-09-14", "close": 62.65, "volume": 43830.0}, {"date": "2016-09-15", "close": 63.89, "volume": 25917.0}, {"date": "2016-09-16", "close": 64.2, "volume": 91490.0}, {"date": "2016-09-19", "close": 64.53, "volume": 31111.0}, {"date": "2016-09-20", "close": 64.22, "volume": 17497.0}, {"date": "2016-09-21", "close": 64.44, "volume": 34808.0}, {"date": "2016-09-22", "close": 64.91, "volume": 53626.0}, {"date": "2016-09-23", "close": 64.62, "volume": 34651.0}, {"date": "2016-09-26", "close": 63.75, "volume": 28484.0}, {"date": "2016-09-27", "close": 64.21, "volume": 37999.0}, {"date": "2016-09-28", "close": 65.32, "volume": 43134.0}, {"date": "2016-09-29", "close": 64.57, "volume": 17186.0}, {"date": "2016-09-30", "close": 65.89, "volume": 44317.0}, {"date": "2016-10-03", "close": 66.01, "volume": 30530.0}, {"date": "2016-10-04", "close": 65.42, "volume": 38702.0}, {"date": "2016-10-05", "close": 66.11, "volume": 231672.0}, {"date": "2016-10-06", "close": 66.57, "volume": 127787.0}, {"date": "2016-10-07", "close": 66.08, "volume": 54156.0}, {"date": "2016-10-10", "close": 66.02, "volume": 25718.0}, {"date": "2016-10-11", "close": 65.1, "volume": 41266.0}, {"date": "2016-10-12", "close": 65.24, "volume": 71342.0}, {"date": "2016-10-13", "close": 64.79, "volume": 36317.0}, {"date": "2016-10-14", "close": 65.06, "volume": 23261.0}, {"date": "2016-10-17", "close": 65.15, "volume": 38249.0}, {"date": "2016-10-18", "close": 65.41, "volume": 28495.0}, {"date": "2016-10-19", "close": 65.25, "volume": 30629.0}, {"date": "2016-10-20", "close": 65.06, "volume": 37841.0}, {"date": "2016-10-21", "close": 65.06, "volume": 20866.0}, {"date": "2016-10-24", "close": 65.41, "volume": 29433.0}, {"date": "2016-10-25", "close": 64.47, "volume": 45312.0}, {"date": "2016-10-26", "close": 64.66, "volume": 51846.0}, {"date": "2016-10-27", "close": 64.11, "volume": 32009.0}, {"date": "2016-10-28", "close": 64.11, "volume": 29890.0}, {"date": "2016-10-31", "close": 64.92, "volume": 29669.0}, {"date": "2016-11-01", "close": 63.27, "volume": 29393.0}, {"date": "2016-11-02", "close": 63.27, "volume": 54664.0}, {"date": "2016-11-03", "close": 63.04, "volume": 40856.0}, {"date": "2016-11-04", "close": 63.41, "volume": 83872.0}, {"date": "2016-11-07", "close": 65.09, "volume": 54160.0}, {"date": "2016-11-08", "close": 65.99, "volume": 43551.0}, {"date": "2016-11-09", "close": 70.02, "volume": 71017.0}, {"date": "2016-11-10", "close": 71.38, "volume": 69008.0}, {"date": "2016-11-11", "close": 72.93, "volume": 127983.0}, {"date": "2016-11-14", "close": 73.47, "volume": 79497.0}, {"date": "2016-11-15", "close": 73.32, "volume": 43522.0}, {"date": "2016-11-16", "close": 73.41, "volume": 70817.0}, {"date": "2016-11-17", "close": 74.24, "volume": 54802.0}, {"date": "2016-11-18", "close": 73.61, "volume": 41559.0}, {"date": "2016-11-21", "close": 73.11, "volume": 48291.0}, {"date": "2016-11-22", "close": 73.64, "volume": 82159.0}, {"date": "2016-11-23", "close": 74.92, "volume": 56832.0}, {"date": "2016-11-25", "close": 74.67, "volume": 19425.0}, {"date": "2016-11-28", "close": 73.96, "volume": 40035.0}, {"date": "2016-11-29", "close": 74.06, "volume": 51840.0}, {"date": "2016-11-30", "close": 73.07, "volume": 36039.0}, {"date": "2016-12-01", "close": 73.36, "volume": 56245.0}, {"date": "2016-12-02", "close": 72.29, "volume": 37582.0}, {"date": "2016-12-05", "close": 73.03, "volume": 72907.0}, {"date": "2016-12-06", "close": 73.46, "volume": 64746.0}, {"date": "2016-12-07", "close": 75.43, "volume": 77885.0}, {"date": "2016-12-08", "close": 75.9, "volume": 52646.0}, {"date": "2016-12-09", "close": 75.91, "volume": 49257.0}, {"date": "2016-12-12", "close": 75.34, "volume": 38871.0}, {"date": "2016-12-13", "close": 74.94, "volume": 40152.0}, {"date": "2016-12-14", "close": 74.42, "volume": 35112.0}, {"date": "2016-12-15", "close": 74.82, "volume": 61753.0}, {"date": "2016-12-16", "close": 71.5, "volume": 141383.0}, {"date": "2016-12-19", "close": 72.96, "volume": 64678.0}, {"date": "2016-12-20", "close": 73.51, "volume": 52252.0}, {"date": "2016-12-21", "close": 73.41, "volume": 45917.0}, {"date": "2016-12-22", "close": 74.78, "volume": 55357.0}, {"date": "2016-12-23", "close": 74.89, "volume": 68623.0}, {"date": "2016-12-27", "close": 76.31, "volume": 88750.0}, {"date": "2016-12-28", "close": 77.6, "volume": 106307.0}, {"date": "2016-12-29", "close": 77.22, "volume": 92615.0}, {"date": "2016-12-30", "close": 76.1, "volume": 48423.0}, {"date": "2017-01-03", "close": 77.53, "volume": 97182.0}, {"date": "2017-01-04", "close": 79.44, "volume": 144227.0}, {"date": "2017-01-05", "close": 77.64, "volume": 46610.0}, {"date": "2017-01-06", "close": 77.41, "volume": 39075.0}, {"date": "2017-01-09", "close": 76.45, "volume": 48317.0}, {"date": "2017-01-10", "close": 77.97, "volume": 62927.0}, {"date": "2017-01-11", "close": 78.24, "volume": 54905.0}, {"date": "2017-01-12", "close": 77.27, "volume": 49917.0}, {"date": "2017-01-13", "close": 77.2, "volume": 39038.0}, {"date": "2017-01-17", "close": 76.5, "volume": 56220.0}, {"date": "2017-01-18", "close": 76.8, "volume": 46071.0}, {"date": "2017-01-19", "close": 76.54, "volume": 42563.0}, {"date": "2017-01-20", "close": 76.51, "volume": 36113.0}, {"date": "2017-01-23", "close": 76.32, "volume": 23490.0}, {"date": "2017-01-24", "close": 77.32, "volume": 44950.0}, {"date": "2017-01-25", "close": 77.97, "volume": 46020.0}, {"date": "2017-01-26", "close": 77.19, "volume": 23585.0}, {"date": "2017-01-27", "close": 77.01, "volume": 27108.0}, {"date": "2017-01-30", "close": 75.52, "volume": 29282.0}, {"date": "2017-01-31", "close": 75.63, "volume": 37500.0}, {"date": "2017-02-01", "close": 76.17, "volume": 41349.0}, {"date": "2017-02-02", "close": 76.02, "volume": 32738.0}, {"date": "2017-02-03", "close": 77.07, "volume": 27621.0}, {"date": "2017-02-06", "close": 77.86, "volume": 58429.0}, {"date": "2017-02-07", "close": 77.87, "volume": 36485.0}, {"date": "2017-02-08", "close": 76.73, "volume": 40873.0}, {"date": "2017-02-09", "close": 77.12, "volume": 52784.0}, {"date": "2017-02-10", "close": 77.0, "volume": 63179.0}, {"date": "2017-02-13", "close": 77.15, "volume": 36896.0}, {"date": "2017-02-14", "close": 76.64, "volume": 45000.0}, {"date": "2017-02-15", "close": 76.92, "volume": 41132.0}, {"date": "2017-02-16", "close": 76.94, "volume": 40162.0}, {"date": "2017-02-17", "close": 77.17, "volume": 94426.0}, {"date": "2017-02-21", "close": 76.98, "volume": 52380.0}, {"date": "2017-02-22", "close": 77.3, "volume": 19123.0}, {"date": "2017-02-23", "close": 76.21, "volume": 25059.0}, {"date": "2017-02-24", "close": 76.32, "volume": 26057.0}, {"date": "2017-02-27", "close": 76.7, "volume": 27864.0}, {"date": "2017-02-28", "close": 75.15, "volume": 27663.0}, {"date": "2017-03-01", "close": 77.32, "volume": 56920.0}, {"date": "2017-03-02", "close": 75.98, "volume": 40014.0}, {"date": "2017-03-03", "close": 76.14, "volume": 24808.0}, {"date": "2017-03-06", "close": 76.01, "volume": 33252.0}, {"date": "2017-03-07", "close": 75.62, "volume": 54117.0}, {"date": "2017-03-08", "close": 73.68, "volume": 89362.0}, {"date": "2017-03-09", "close": 73.17, "volume": 37771.0}, {"date": "2017-03-10", "close": 73.21, "volume": 36873.0}, {"date": "2017-03-13", "close": 73.55, "volume": 25436.0}, {"date": "2017-03-14", "close": 73.65, "volume": 19377.0}, {"date": "2017-03-15", "close": 76.14, "volume": 69760.0}, {"date": "2017-03-16", "close": 76.35, "volume": 33954.0}, {"date": "2017-03-17", "close": 77.83, "volume": 105057.0}, {"date": "2017-03-20", "close": 77.01, "volume": 24201.0}, {"date": "2017-03-21", "close": 74.97, "volume": 40352.0}, {"date": "2017-03-22", "close": 74.52, "volume": 30512.0}, {"date": "2017-03-23", "close": 75.3, "volume": 22349.0}, {"date": "2017-03-24", "close": 74.33, "volume": 34786.0}, {"date": "2017-03-27", "close": 73.46, "volume": 37102.0}, {"date": "2017-03-28", "close": 74.05, "volume": 50174.0}, {"date": "2017-03-29", "close": 76.43, "volume": 60564.0}, {"date": "2017-03-30", "close": 77.25, "volume": 36842.0}, {"date": "2017-03-31", "close": 76.19, "volume": 48300.0}, {"date": "2017-04-03", "close": 74.39, "volume": 43187.0}, {"date": "2017-04-04", "close": 74.39, "volume": 32202.0}, {"date": "2017-04-05", "close": 73.07, "volume": 42961.0}, {"date": "2017-04-06", "close": 74.36, "volume": 30962.0}, {"date": "2017-04-07", "close": 74.16, "volume": 51886.0}, {"date": "2017-04-10", "close": 73.93, "volume": 16441.0}, {"date": "2017-04-11", "close": 74.82, "volume": 29461.0}, {"date": "2017-04-12", "close": 72.94, "volume": 23065.0}, {"date": "2017-04-13", "close": 72.22, "volume": 26077.0}, {"date": "2017-04-17", "close": 73.09, "volume": 26571.0}, {"date": "2017-04-18", "close": 73.84, "volume": 28499.0}, {"date": "2017-04-19", "close": 74.07, "volume": 43962.0}, {"date": "2017-04-20", "close": 76.51, "volume": 35111.0}, {"date": "2017-04-21", "close": 76.14, "volume": 42724.0}, {"date": "2017-04-24", "close": 77.32, "volume": 38386.0}, {"date": "2017-04-25", "close": 78.95, "volume": 38762.0}, {"date": "2017-04-26", "close": 80.08, "volume": 40300.0}, {"date": "2017-04-27", "close": 79.87, "volume": 22609.0}, {"date": "2017-04-28", "close": 79.06, "volume": 50117.0}, {"date": "2017-05-01", "close": 79.44, "volume": 36868.0}, {"date": "2017-05-02", "close": 79.51, "volume": 45442.0}, {"date": "2017-05-03", "close": 79.47, "volume": 29026.0}, {"date": "2017-05-04", "close": 82.87, "volume": 91899.0}, {"date": "2017-05-05", "close": 85.44, "volume": 49665.0}, {"date": "2017-05-08", "close": 84.92, "volume": 38833.0}, {"date": "2017-05-09", "close": 83.99, "volume": 70194.0}, {"date": "2017-05-10", "close": 83.5, "volume": 56627.0}, {"date": "2017-05-11", "close": 83.37, "volume": 32083.0}, {"date": "2017-05-12", "close": 82.24, "volume": 34166.0}, {"date": "2017-05-15", "close": 84.29, "volume": 68664.0}, {"date": "2017-05-16", "close": 83.37, "volume": 88683.0}, {"date": "2017-05-17", "close": 83.6, "volume": 123731.0}, {"date": "2017-05-18", "close": 83.23, "volume": 136964.0}, {"date": "2017-05-19", "close": 83.51, "volume": 215603.0}, {"date": "2017-05-22", "close": 84.28, "volume": 47992.0}, {"date": "2017-05-23", "close": 84.5, "volume": 40099.0}, {"date": "2017-05-24", "close": 83.88, "volume": 44158.0}, {"date": "2017-05-25", "close": 84.18, "volume": 67574.0}, {"date": "2017-05-26", "close": 84.05, "volume": 37204.0}, {"date": "2017-05-30", "close": 84.4, "volume": 54521.0}, {"date": "2017-05-31", "close": 85.13, "volume": 65357.0}, {"date": "2017-06-01", "close": 86.3, "volume": 58613.0}, {"date": "2017-06-02", "close": 87.3, "volume": 66696.0}, {"date": "2017-06-05", "close": 87.04, "volume": 47242.0}, {"date": "2017-06-06", "close": 87.3, "volume": 62516.0}, {"date": "2017-06-07", "close": 87.16, "volume": 43955.0}, {"date": "2017-06-08", "close": 88.93, "volume": 77633.0}, {"date": "2017-06-09", "close": 90.35, "volume": 102361.0}, {"date": "2017-06-12", "close": 91.34, "volume": 100108.0}, {"date": "2017-06-13", "close": 92.09, "volume": 67133.0}, {"date": "2017-06-14", "close": 92.0, "volume": 55743.0}, {"date": "2017-06-15", "close": 92.42, "volume": 44342.0}, {"date": "2017-06-16", "close": 92.0, "volume": 87909.0}, {"date": "2017-06-19", "close": 92.24, "volume": 48129.0}, {"date": "2017-06-20", "close": 90.99, "volume": 28712.0}, {"date": "2017-06-21", "close": 89.39, "volume": 40786.0}, {"date": "2017-06-22", "close": 89.73, "volume": 32655.0}, {"date": "2017-06-23", "close": 90.33, "volume": 158666.0}, {"date": "2017-06-26", "close": 91.52, "volume": 50488.0}, {"date": "2017-06-27", "close": 90.88, "volume": 39759.0}, {"date": "2017-06-28", "close": 92.13, "volume": 47732.0}, {"date": "2017-06-29", "close": 90.48, "volume": 80339.0}, {"date": "2017-06-30", "close": 90.81, "volume": 45429.0}, {"date": "2017-07-03", "close": 92.11, "volume": 21526.0}, {"date": "2017-07-05", "close": 92.52, "volume": 35895.0}, {"date": "2017-07-06", "close": 91.77, "volume": 36203.0}, {"date": "2017-07-07", "close": 93.31, "volume": 37515.0}, {"date": "2017-07-10", "close": 91.99, "volume": 66160.0}, {"date": "2017-07-11", "close": 92.58, "volume": 86097.0}, {"date": "2017-07-12", "close": 92.89, "volume": 55768.0}, {"date": "2017-07-13", "close": 92.53, "volume": 43010.0}, {"date": "2017-07-14", "close": 92.68, "volume": 35789.0}, {"date": "2017-07-17", "close": 92.4, "volume": 40944.0}, {"date": "2017-07-18", "close": 91.4, "volume": 30659.0}, {"date": "2017-07-19", "close": 92.05, "volume": 43357.0}, {"date": "2017-07-20", "close": 92.1, "volume": 37846.0}, {"date": "2017-07-21", "close": 92.06, "volume": 53860.0}, {"date": "2017-07-24", "close": 92.24, "volume": 74106.0}, {"date": "2017-07-25", "close": 95.48, "volume": 112838.0}, {"date": "2017-07-26", "close": 94.11, "volume": 32161.0}, {"date": "2017-07-27", "close": 93.51, "volume": 49673.0}, {"date": "2017-07-28", "close": 93.16, "volume": 36334.0}, {"date": "2017-07-31", "close": 93.01, "volume": 25935.0}, {"date": "2017-08-01", "close": 93.31, "volume": 52244.0}, {"date": "2017-08-02", "close": 93.22, "volume": 53848.0}, {"date": "2017-08-03", "close": 91.19, "volume": 65682.0}, {"date": "2017-08-04", "close": 92.55, "volume": 52968.0}, {"date": "2017-08-07", "close": 92.43, "volume": 40739.0}, {"date": "2017-08-08", "close": 94.19, "volume": 83512.0}, {"date": "2017-08-09", "close": 92.11, "volume": 40411.0}, {"date": "2017-08-10", "close": 91.52, "volume": 48441.0}, {"date": "2017-08-11", "close": 91.18, "volume": 33270.0}, {"date": "2017-08-14", "close": 92.34, "volume": 27169.0}, {"date": "2017-08-15", "close": 91.06, "volume": 35325.0}, {"date": "2017-08-16", "close": 91.02, "volume": 24555.0}, {"date": "2017-08-17", "close": 88.72, "volume": 55820.0}, {"date": "2017-08-18", "close": 88.96, "volume": 69369.0}, {"date": "2017-08-21", "close": 89.55, "volume": 51807.0}, {"date": "2017-08-22", "close": 90.32, "volume": 26289.0}, {"date": "2017-08-23", "close": 89.71, "volume": 56727.0}, {"date": "2017-08-24", "close": 88.8, "volume": 26008.0}, {"date": "2017-08-25", "close": 89.33, "volume": 32469.0}, {"date": "2017-08-28", "close": 89.1, "volume": 30671.0}, {"date": "2017-08-29", "close": 89.27, "volume": 31665.0}, {"date": "2017-08-30", "close": 89.85, "volume": 23002.0}, {"date": "2017-08-31", "close": 91.76, "volume": 46232.0}, {"date": "2017-09-01", "close": 92.02, "volume": 34347.0}, {"date": "2017-09-05", "close": 91.59, "volume": 48935.0}, {"date": "2017-09-06", "close": 90.99, "volume": 20120.0}, {"date": "2017-09-07", "close": 90.68, "volume": 52407.0}, {"date": "2017-09-08", "close": 90.75, "volume": 43063.0}, {"date": "2017-09-11", "close": 90.97, "volume": 70656.0}, {"date": "2017-09-12", "close": 91.09, "volume": 38310.0}, {"date": "2017-09-13", "close": 92.65, "volume": 86201.0}, {"date": "2017-09-14", "close": 94.28, "volume": 63212.0}, {"date": "2017-09-15", "close": 96.96, "volume": 178085.0}, {"date": "2017-09-18", "close": 99.99, "volume": 89161.0}, {"date": "2017-09-19", "close": 100.78, "volume": 55147.0}, {"date": "2017-09-20", "close": 101.57, "volume": 53176.0}, {"date": "2017-09-21", "close": 101.12, "volume": 63798.0}, {"date": "2017-09-22", "close": 101.57, "volume": 31188.0}, {"date": "2017-09-25", "close": 102.06, "volume": 44590.0}, {"date": "2017-09-26", "close": 103.5, "volume": 58018.0}, {"date": "2017-09-27", "close": 105.18, "volume": 46772.0}, {"date": "2017-09-28", "close": 107.03, "volume": 40857.0}, {"date": "2017-09-29", "close": 107.37, "volume": 54080.0}, {"date": "2017-10-02", "close": 108.89, "volume": 44975.0}, {"date": "2017-10-03", "close": 109.97, "volume": 83500.0}, {"date": "2017-10-04", "close": 108.97, "volume": 59959.0}, {"date": "2017-10-05", "close": 107.96, "volume": 48322.0}, {"date": "2017-10-06", "close": 108.49, "volume": 38954.0}, {"date": "2017-10-09", "close": 108.87, "volume": 30368.0}, {"date": "2017-10-10", "close": 108.57, "volume": 29504.0}, {"date": "2017-10-11", "close": 108.94, "volume": 38961.0}, {"date": "2017-10-12", "close": 108.18, "volume": 105895.0}, {"date": "2017-10-13", "close": 108.3, "volume": 47452.0}, {"date": "2017-10-16", "close": 109.55, "volume": 48874.0}, {"date": "2017-10-17", "close": 107.61, "volume": 46572.0}, {"date": "2017-10-18", "close": 108.16, "volume": 56207.0}, {"date": "2017-10-19", "close": 108.39, "volume": 47108.0}, {"date": "2017-10-20", "close": 107.82, "volume": 48757.0}, {"date": "2017-10-23", "close": 106.83, "volume": 48820.0}, {"date": "2017-10-24", "close": 107.42, "volume": 38747.0}, {"date": "2017-10-25", "close": 107.68, "volume": 48187.0}, {"date": "2017-10-26", "close": 108.18, "volume": 31700.0}, {"date": "2017-10-27", "close": 108.12, "volume": 53492.0}, {"date": "2017-10-30", "close": 105.49, "volume": 44575.0}, {"date": "2017-10-31", "close": 105.5, "volume": 86275.0}, {"date": "2017-11-01", "close": 109.75, "volume": 121953.0}, {"date": "2017-11-02", "close": 110.24, "volume": 93213.0}, {"date": "2017-11-03", "close": 110.65, "volume": 113487.0}, {"date": "2017-11-06", "close": 113.56, "volume": 63478.0}, {"date": "2017-11-07", "close": 113.62, "volume": 81180.0}, {"date": "2017-11-08", "close": 114.09, "volume": 61361.0}, {"date": "2017-11-09", "close": 111.73, "volume": 71239.0}, {"date": "2017-11-10", "close": 112.08, "volume": 73950.0}, {"date": "2017-11-13", "close": 111.07, "volume": 82503.0}, {"date": "2017-11-14", "close": 112.11, "volume": 50215.0}, {"date": "2017-11-15", "close": 110.64, "volume": 57542.0}, {"date": "2017-11-16", "close": 112.21, "volume": 47524.0}, {"date": "2017-11-17", "close": 113.29, "volume": 80481.0}, {"date": "2017-11-20", "close": 115.01, "volume": 54722.0}, {"date": "2017-11-21", "close": 117.39, "volume": 78226.0}, {"date": "2017-11-22", "close": 116.36, "volume": 50870.0}, {"date": "2017-11-24", "close": 115.71, "volume": 28728.0}, {"date": "2017-11-27", "close": 116.74, "volume": 119543.0}, {"date": "2017-11-28", "close": 119.29, "volume": 87002.0}, {"date": "2017-11-29", "close": 118.81, "volume": 47333.0}, {"date": "2017-11-30", "close": 117.95, "volume": 78975.0}, {"date": "2017-12-01", "close": 115.66, "volume": 103908.0}, {"date": "2017-12-04", "close": 114.83, "volume": 79767.0}, {"date": "2017-12-05", "close": 112.65, "volume": 94444.0}, {"date": "2017-12-06", "close": 113.87, "volume": 57266.0}, {"date": "2017-12-07", "close": 114.17, "volume": 62390.0}, {"date": "2017-12-08", "close": 113.58, "volume": 31819.0}, {"date": "2017-12-11", "close": 112.75, "volume": 28087.0}, {"date": "2017-12-12", "close": 111.08, "volume": 49486.0}, {"date": "2017-12-13", "close": 111.58, "volume": 52202.0}, {"date": "2017-12-14", "close": 109.94, "volume": 55745.0}, {"date": "2017-12-15", "close": 111.98, "volume": 145399.0}, {"date": "2017-12-18", "close": 115.52, "volume": 81457.0}, {"date": "2017-12-19", "close": 113.51, "volume": 38507.0}, {"date": "2017-12-20", "close": 115.15, "volume": 33028.0}, {"date": "2017-12-21", "close": 114.55, "volume": 44907.0}, {"date": "2017-12-22", "close": 115.35, "volume": 23990.0}, {"date": "2017-12-26", "close": 114.74, "volume": 24046.0}, {"date": "2017-12-27", "close": 113.54, "volume": 20861.0}, {"date": "2017-12-28", "close": 113.65, "volume": 14954.0}, {"date": "2017-12-29", "close": 112.87, "volume": 48153.0}, {"date": "2018-01-02", "close": 112.31, "volume": 64078.0}, {"date": "2018-01-03", "close": 111.47, "volume": 71913.0}, {"date": "2018-01-04", "close": 111.47, "volume": 54027.0}, {"date": "2018-01-05", "close": 111.84, "volume": 44454.0}, {"date": "2018-01-08", "close": 113.46, "volume": 76177.0}, {"date": "2018-01-09", "close": 111.62, "volume": 30020.0}, {"date": "2018-01-10", "close": 111.85, "volume": 42628.0}, {"date": "2018-01-11", "close": 113.62, "volume": 85245.0}, {"date": "2018-01-12", "close": 114.98, "volume": 45858.0}, {"date": "2018-01-16", "close": 114.43, "volume": 73755.0}, {"date": "2018-01-17", "close": 115.22, "volume": 28786.0}, {"date": "2018-01-18", "close": 114.87, "volume": 46355.0}, {"date": "2018-01-19", "close": 118.43, "volume": 58508.0}, {"date": "2018-01-22", "close": 117.55, "volume": 66079.0}, {"date": "2018-01-23", "close": 115.65, "volume": 51109.0}, {"date": "2018-01-24", "close": 115.15, "volume": 47182.0}, {"date": "2018-01-25", "close": 117.87, "volume": 79198.0}, {"date": "2018-01-26", "close": 120.13, "volume": 80557.0}, {"date": "2018-01-29", "close": 118.4, "volume": 40297.0}, {"date": "2018-01-30", "close": 117.6, "volume": 39216.0}, {"date": "2018-01-31", "close": 115.03, "volume": 44897.0}, {"date": "2018-02-01", "close": 115.57, "volume": 46307.0}, {"date": "2018-02-02", "close": 111.57, "volume": 58556.0}, {"date": "2018-02-05", "close": 110.6, "volume": 87440.0}, {"date": "2018-02-06", "close": 110.87, "volume": 71534.0}, {"date": "2018-02-07", "close": 111.8, "volume": 71136.0}, {"date": "2018-02-08", "close": 109.74, "volume": 49714.0}, {"date": "2018-02-09", "close": 111.24, "volume": 34870.0}, {"date": "2018-02-12", "close": 110.3, "volume": 46556.0}, {"date": "2018-02-13", "close": 109.86, "volume": 53680.0}, {"date": "2018-02-14", "close": 111.67, "volume": 60449.0}, {"date": "2018-02-15", "close": 112.55, "volume": 31767.0}, {"date": "2018-02-16", "close": 112.83, "volume": 63113.0}, {"date": "2018-02-20", "close": 112.83, "volume": 38582.0}, {"date": "2018-02-21", "close": 112.62, "volume": 34594.0}, {"date": "2018-02-22", "close": 112.36, "volume": 87142.0}, {"date": "2018-02-23", "close": 115.75, "volume": 48185.0}, {"date": "2018-02-26", "close": 114.83, "volume": 34694.0}, {"date": "2018-02-27", "close": 112.65, "volume": 60115.0}, {"date": "2018-02-28", "close": 111.15, "volume": 76484.0}, {"date": "2018-03-01", "close": 108.47, "volume": 56555.0}, {"date": "2018-03-02", "close": 106.72, "volume": 82377.0}, {"date": "2018-03-05", "close": 108.55, "volume": 146654.0}, {"date": "2018-03-06", "close": 111.96, "volume": 73969.0}, {"date": "2018-03-07", "close": 111.4, "volume": 49074.0}, {"date": "2018-03-08", "close": 113.42, "volume": 50530.0}, {"date": "2018-03-09", "close": 116.15, "volume": 52676.0}, {"date": "2018-03-12", "close": 116.91, "volume": 52008.0}, {"date": "2018-03-13", "close": 115.48, "volume": 26875.0}, {"date": "2018-03-14", "close": 114.83, "volume": 24206.0}, {"date": "2018-03-15", "close": 114.56, "volume": 52128.0}, {"date": "2018-03-16", "close": 116.66, "volume": 105684.0}, {"date": "2018-03-19", "close": 113.27, "volume": 28120.0}, {"date": "2018-03-20", "close": 113.92, "volume": 21649.0}, {"date": "2018-03-21", "close": 114.34, "volume": 31353.0}, {"date": "2018-03-22", "close": 111.7, "volume": 56456.0}, {"date": "2018-03-23", "close": 109.6, "volume": 33383.0}, {"date": "2018-03-26", "close": 113.13, "volume": 108388.0}, {"date": "2018-03-27", "close": 110.46, "volume": 77308.0}, {"date": "2018-03-28", "close": 110.44, "volume": 30013.0}, {"date": "2018-03-29", "close": 109.9, "volume": 44189.0}, {"date": "2018-04-02", "close": 109.83, "volume": 53660.0}, {"date": "2018-04-03", "close": 110.9, "volume": 45165.0}, {"date": "2018-04-04", "close": 112.27, "volume": 67211.0}, {"date": "2018-04-05", "close": 115.88, "volume": 89343.0}, {"date": "2018-04-06", "close": 114.38, "volume": 88117.0}, {"date": "2018-04-09", "close": 111.85, "volume": 38342.0}, {"date": "2018-04-10", "close": 114.23, "volume": 45925.0}, {"date": "2018-04-11", "close": 112.8, "volume": 35619.0}, {"date": "2018-04-12", "close": 113.46, "volume": 20621.0}, {"date": "2018-04-13", "close": 114.51, "volume": 37238.0}, {"date": "2018-04-16", "close": 115.59, "volume": 54161.0}, {"date": "2018-04-17", "close": 117.44, "volume": 38239.0}, {"date": "2018-04-18", "close": 117.92, "volume": 27531.0}, {"date": "2018-04-19", "close": 117.12, "volume": 34206.0}, {"date": "2018-04-20", "close": 117.2, "volume": 24256.0}, {"date": "2018-04-23", "close": 116.63, "volume": 39131.0}, {"date": "2018-04-24", "close": 111.26, "volume": 57114.0}, {"date": "2018-04-25", "close": 111.67, "volume": 39201.0}, {"date": "2018-04-26", "close": 110.34, "volume": 27867.0}, {"date": "2018-04-27", "close": 110.21, "volume": 46732.0}, {"date": "2018-04-30", "close": 109.47, "volume": 60981.0}, {"date": "2018-05-01", "close": 109.73, "volume": 37913.0}, {"date": "2018-05-02", "close": 110.8, "volume": 49756.0}, {"date": "2018-05-03", "close": 104.87, "volume": 74498.0}, {"date": "2018-05-04", "close": 96.77, "volume": 137524.0}, {"date": "2018-05-07", "close": 95.69, "volume": 143870.0}, {"date": "2018-05-08", "close": 94.59, "volume": 186830.0}, {"date": "2018-05-09", "close": 92.5, "volume": 160417.0}, {"date": "2018-05-10", "close": 93.64, "volume": 112001.0}, {"date": "2018-05-11", "close": 94.74, "volume": 127861.0}, {"date": "2018-05-14", "close": 94.56, "volume": 83581.0}, {"date": "2018-05-15", "close": 95.28, "volume": 78363.0}, {"date": "2018-05-16", "close": 97.61, "volume": 101623.0}, {"date": "2018-05-17", "close": 98.59, "volume": 91759.0}, {"date": "2018-05-18", "close": 99.03, "volume": 82877.0}, {"date": "2018-05-21", "close": 100.51, "volume": 52944.0}, {"date": "2018-05-22", "close": 98.4, "volume": 55807.0}, {"date": "2018-05-23", "close": 98.77, "volume": 116412.0}, {"date": "2018-05-24", "close": 97.33, "volume": 66072.0}, {"date": "2018-05-25", "close": 96.05, "volume": 52664.0}, {"date": "2018-05-29", "close": 94.85, "volume": 80318.0}, {"date": "2018-05-30", "close": 95.15, "volume": 81415.0}, {"date": "2018-05-31", "close": 92.21, "volume": 76142.0}, {"date": "2018-06-01", "close": 94.57, "volume": 92458.0}, {"date": "2018-06-04", "close": 95.16, "volume": 60001.0}, {"date": "2018-06-05", "close": 95.24, "volume": 53691.0}, {"date": "2018-06-06", "close": 96.44, "volume": 75710.0}, {"date": "2018-06-07", "close": 95.82, "volume": 71259.0}, {"date": "2018-06-08", "close": 94.63, "volume": 46539.0}, {"date": "2018-06-11", "close": 94.51, "volume": 54641.0}, {"date": "2018-06-12", "close": 94.55, "volume": 36166.0}, {"date": "2018-06-13", "close": 94.29, "volume": 57912.0}, {"date": "2018-06-14", "close": 93.59, "volume": 69236.0}, {"date": "2018-06-15", "close": 93.84, "volume": 124576.0}, {"date": "2018-06-18", "close": 93.57, "volume": 48551.0}, {"date": "2018-06-19", "close": 92.43, "volume": 57692.0}, {"date": "2018-06-20", "close": 93.0, "volume": 46495.0}, {"date": "2018-06-21", "close": 91.52, "volume": 94063.0}, {"date": "2018-06-22", "close": 92.08, "volume": 92537.0}, {"date": "2018-06-25", "close": 90.49, "volume": 95855.0}, {"date": "2018-06-26", "close": 91.59, "volume": 55335.0}, {"date": "2018-06-27", "close": 90.1, "volume": 53725.0}, {"date": "2018-06-28", "close": 88.97, "volume": 64693.0}, {"date": "2018-06-29", "close": 90.36, "volume": 69947.0}, {"date": "2018-07-02", "close": 91.57, "volume": 41130.0}, {"date": "2018-07-03", "close": 90.65, "volume": 33696.0}, {"date": "2018-07-05", "close": 91.8, "volume": 36908.0}, {"date": "2018-07-06", "close": 91.13, "volume": 25640.0}, {"date": "2018-07-09", "close": 92.46, "volume": 46422.0}, {"date": "2018-07-10", "close": 90.89, "volume": 43047.0}, {"date": "2018-07-11", "close": 90.13, "volume": 48935.0}, {"date": "2018-07-12", "close": 89.76, "volume": 50437.0}, {"date": "2018-07-13", "close": 89.97, "volume": 44700.0}, {"date": "2018-07-16", "close": 89.23, "volume": 56448.0}, {"date": "2018-07-17", "close": 89.84, "volume": 28321.0}, {"date": "2018-07-18", "close": 89.7, "volume": 34128.0}, {"date": "2018-07-19", "close": 90.69, "volume": 37014.0}, {"date": "2018-07-20", "close": 91.27, "volume": 57472.0}, {"date": "2018-07-23", "close": 90.46, "volume": 37279.0}, {"date": "2018-07-24", "close": 89.89, "volume": 82877.0}, {"date": "2018-07-25", "close": 89.54, "volume": 51039.0}, {"date": "2018-07-26", "close": 91.15, "volume": 45471.0}, {"date": "2018-07-27", "close": 91.03, "volume": 40277.0}, {"date": "2018-07-30", "close": 89.5, "volume": 23686.0}, {"date": "2018-07-31", "close": 93.0, "volume": 66521.0}, {"date": "2018-08-01", "close": 92.6, "volume": 67584.0}, {"date": "2018-08-02", "close": 93.68, "volume": 293934.0}, {"date": "2018-08-03", "close": 93.73, "volume": 98105.0}, {"date": "2018-08-06", "close": 94.61, "volume": 45259.0}, {"date": "2018-08-07", "close": 96.22, "volume": 49309.0}, {"date": "2018-08-08", "close": 96.28, "volume": 44232.0}, {"date": "2018-08-09", "close": 95.85, "volume": 48210.0}, {"date": "2018-08-10", "close": 95.52, "volume": 50806.0}, {"date": "2018-08-13", "close": 95.69, "volume": 72999.0}, {"date": "2018-08-14", "close": 97.36, "volume": 155016.0}, {"date": "2018-08-15", "close": 96.07, "volume": 63826.0}, {"date": "2018-08-16", "close": 97.02, "volume": 108690.0}, {"date": "2018-08-17", "close": 97.87, "volume": 226319.0}, {"date": "2018-08-20", "close": 98.83, "volume": 32733.0}, {"date": "2018-08-21", "close": 99.99, "volume": 78022.0}, {"date": "2018-08-22", "close": 98.65, "volume": 51416.0}, {"date": "2018-08-23", "close": 97.9, "volume": 56735.0}, {"date": "2018-08-24", "close": 98.38, "volume": 55435.0}, {"date": "2018-08-27", "close": 99.49, "volume": 56781.0}, {"date": "2018-08-28", "close": 99.12, "volume": 43625.0}, {"date": "2018-08-29", "close": 97.55, "volume": 74877.0}, {"date": "2018-08-30", "close": 96.29, "volume": 38483.0}, {"date": "2018-08-31", "close": 95.3, "volume": 109738.0}, {"date": "2018-09-04", "close": 95.11, "volume": 46794.0}, {"date": "2018-09-05", "close": 96.33, "volume": 23353.0}, {"date": "2018-09-06", "close": 94.94, "volume": 30507.0}, {"date": "2018-09-07", "close": 94.93, "volume": 27080.0}, {"date": "2018-09-10", "close": 95.42, "volume": 24423.0}, {"date": "2018-09-11", "close": 95.48, "volume": 44146.0}, {"date": "2018-09-12", "close": 94.77, "volume": 32274.0}, {"date": "2018-09-13", "close": 94.53, "volume": 11733.0}, {"date": "2018-09-14", "close": 95.55, "volume": 31048.0}, {"date": "2018-09-17", "close": 95.17, "volume": 29552.0}, {"date": "2018-09-18", "close": 95.72, "volume": 23557.0}, {"date": "2018-09-19", "close": 95.19, "volume": 31434.0}, {"date": "2018-09-20", "close": 96.03, "volume": 45054.0}, {"date": "2018-09-21", "close": 95.62, "volume": 98677.0}, {"date": "2018-09-24", "close": 94.3, "volume": 16575.0}, {"date": "2018-09-25", "close": 93.72, "volume": 18614.0}, {"date": "2018-09-26", "close": 92.0, "volume": 25598.0}, {"date": "2018-09-27", "close": 91.84, "volume": 20266.0}, {"date": "2018-09-28", "close": 91.61, "volume": 35234.0}, {"date": "2018-10-01", "close": 89.95, "volume": 35988.0}, {"date": "2018-10-02", "close": 90.33, "volume": 21857.0}, {"date": "2018-10-03", "close": 91.1, "volume": 29811.0}, {"date": "2018-10-04", "close": 92.17, "volume": 62383.0}, {"date": "2018-10-05", "close": 92.41, "volume": 86874.0}, {"date": "2018-10-08", "close": 93.11, "volume": 59954.0}, {"date": "2018-10-09", "close": 93.08, "volume": 52722.0}, {"date": "2018-10-10", "close": 90.77, "volume": 39320.0}, {"date": "2018-10-11", "close": 85.16, "volume": 40620.0}, {"date": "2018-10-12", "close": 83.51, "volume": 35724.0}, {"date": "2018-10-15", "close": 85.24, "volume": 34375.0}, {"date": "2018-10-16", "close": 86.5, "volume": 39457.0}, {"date": "2018-10-17", "close": 84.29, "volume": 62154.0}, {"date": "2018-10-18", "close": 82.87, "volume": 20136.0}, {"date": "2018-10-19", "close": 82.28, "volume": 36616.0}, {"date": "2018-10-22", "close": 82.99, "volume": 28790.0}, {"date": "2018-10-23", "close": 80.28, "volume": 34204.0}, {"date": "2018-10-24", "close": 80.48, "volume": 82911.0}, {"date": "2018-10-25", "close": 82.06, "volume": 46430.0}, {"date": "2018-10-26", "close": 81.61, "volume": 36516.0}, {"date": "2018-10-29", "close": 82.98, "volume": 35895.0}, {"date": "2018-10-30", "close": 85.83, "volume": 35136.0}, {"date": "2018-10-31", "close": 85.72, "volume": 52433.0}, {"date": "2018-11-01", "close": 91.02, "volume": 80648.0}, {"date": "2018-11-02", "close": 89.87, "volume": 36146.0}, {"date": "2018-11-05", "close": 87.32, "volume": 65347.0}, {"date": "2018-11-06", "close": 89.38, "volume": 29788.0}, {"date": "2018-11-07", "close": 89.51, "volume": 29407.0}, {"date": "2018-11-08", "close": 89.48, "volume": 44512.0}, {"date": "2018-11-09", "close": 86.54, "volume": 48260.0}, {"date": "2018-11-12", "close": 87.3, "volume": 46997.0}, {"date": "2018-11-13", "close": 86.47, "volume": 34075.0}, {"date": "2018-11-14", "close": 85.55, "volume": 51716.0}, {"date": "2018-11-15", "close": 85.41, "volume": 49008.0}, {"date": "2018-11-16", "close": 86.28, "volume": 195600.0}, {"date": "2018-11-19", "close": 82.67, "volume": 54371.0}, {"date": "2018-11-20", "close": 80.92, "volume": 56505.0}, {"date": "2018-11-21", "close": 81.23, "volume": 38855.0}, {"date": "2018-11-23", "close": 81.35, "volume": 9886.0}, {"date": "2018-11-26", "close": 79.75, "volume": 89444.0}, {"date": "2018-11-27", "close": 80.36, "volume": 39288.0}, {"date": "2018-11-28", "close": 83.59, "volume": 65151.0}, {"date": "2018-11-29", "close": 83.02, "volume": 33868.0}, {"date": "2018-11-30", "close": 82.81, "volume": 57777.0}, {"date": "2018-12-03", "close": 81.94, "volume": 100936.0}, {"date": "2018-12-04", "close": 80.63, "volume": 83495.0}, {"date": "2018-12-06", "close": 79.36, "volume": 45999.0}, {"date": "2018-12-07", "close": 77.77, "volume": 43462.0}, {"date": "2018-12-10", "close": 79.14, "volume": 70141.0}, {"date": "2018-12-11", "close": 78.23, "volume": 77323.0}, {"date": "2018-12-12", "close": 77.82, "volume": 70074.0}, {"date": "2018-12-13", "close": 77.49, "volume": 44289.0}, {"date": "2018-12-14", "close": 76.13, "volume": 76483.0}, {"date": "2018-12-17", "close": 77.62, "volume": 74497.0}, {"date": "2018-12-18", "close": 78.34, "volume": 65507.0}, {"date": "2018-12-19", "close": 74.91, "volume": 73336.0}, {"date": "2018-12-20", "close": 76.16, "volume": 111879.0}, {"date": "2018-12-21", "close": 76.26, "volume": 325106.0}, {"date": "2018-12-24", "close": 73.92, "volume": 48768.0}, {"date": "2018-12-26", "close": 76.49, "volume": 68389.0}, {"date": "2018-12-27", "close": 76.9, "volume": 53624.0}, {"date": "2018-12-28", "close": 76.82, "volume": 39726.0}, {"date": "2018-12-31", "close": 77.32, "volume": 45014.0}, {"date": "2019-01-02", "close": 76.67, "volume": 76363.0}, {"date": "2019-01-03", "close": 75.12, "volume": 42710.0}, {"date": "2019-01-04", "close": 76.61, "volume": 43075.0}, {"date": "2019-01-07", "close": 77.63, "volume": 53897.0}, {"date": "2019-01-08", "close": 79.2, "volume": 50274.0}, {"date": "2019-01-09", "close": 79.98, "volume": 90668.0}, {"date": "2019-01-10", "close": 80.83, "volume": 49130.0}, {"date": "2019-01-11", "close": 81.54, "volume": 86795.0}, {"date": "2019-01-14", "close": 82.12, "volume": 61656.0}, {"date": "2019-01-15", "close": 81.95, "volume": 63052.0}, {"date": "2019-01-16", "close": 82.67, "volume": 65225.0}, {"date": "2019-01-17", "close": 83.31, "volume": 81415.0}, {"date": "2019-01-18", "close": 85.97, "volume": 71968.0}, {"date": "2019-01-22", "close": 85.53, "volume": 55729.0}, {"date": "2019-01-23", "close": 85.72, "volume": 80460.0}, {"date": "2019-01-24", "close": 86.8, "volume": 79427.0}, {"date": "2019-01-25", "close": 86.41, "volume": 44836.0}, {"date": "2019-01-28", "close": 85.51, "volume": 30995.0}, {"date": "2019-01-29", "close": 85.49, "volume": 33994.0}, {"date": "2019-01-30", "close": 86.48, "volume": 50741.0}, {"date": "2019-01-31", "close": 86.13, "volume": 36092.0}, {"date": "2019-02-01", "close": 85.79, "volume": 47764.0}, {"date": "2019-02-04", "close": 86.8, "volume": 34820.0}, {"date": "2019-02-05", "close": 86.65, "volume": 20364.0}, {"date": "2019-02-06", "close": 86.74, "volume": 21419.0}, {"date": "2019-02-07", "close": 86.17, "volume": 50356.0}, {"date": "2019-02-08", "close": 86.07, "volume": 30072.0}, {"date": "2019-02-11", "close": 85.9, "volume": 21649.0}, {"date": "2019-02-12", "close": 87.03, "volume": 24905.0}, {"date": "2019-02-13", "close": 87.13, "volume": 41931.0}, {"date": "2019-02-14", "close": 87.52, "volume": 46340.0}, {"date": "2019-02-15", "close": 88.98, "volume": 58269.0}, {"date": "2019-02-19", "close": 90.1, "volume": 42631.0}, {"date": "2019-02-20", "close": 92.7, "volume": 58267.0}, {"date": "2019-02-21", "close": 93.89, "volume": 45160.0}, {"date": "2019-02-22", "close": 94.72, "volume": 52981.0}, {"date": "2019-02-25", "close": 94.19, "volume": 49038.0}, {"date": "2019-02-26", "close": 94.33, "volume": 45020.0}, {"date": "2019-02-27", "close": 95.01, "volume": 31922.0}, {"date": "2019-02-28", "close": 96.04, "volume": 60842.0}, {"date": "2019-03-01", "close": 96.89, "volume": 110772.0}, {"date": "2019-03-04", "close": 96.92, "volume": 126370.0}, {"date": "2019-03-05", "close": 97.41, "volume": 104680.0}, {"date": "2019-03-06", "close": 98.02, "volume": 149464.0}, {"date": "2019-03-07", "close": 96.44, "volume": 217480.0}, {"date": "2019-03-08", "close": 98.55, "volume": 68840.0}, {"date": "2019-03-11", "close": 98.29, "volume": 133893.0}, {"date": "2019-03-12", "close": 97.11, "volume": 87251.0}, {"date": "2019-03-13", "close": 99.01, "volume": 78459.0}, {"date": "2019-03-14", "close": 98.22, "volume": 88176.0}, {"date": "2019-03-15", "close": 98.34, "volume": 147865.0}, {"date": "2019-03-18", "close": 99.09, "volume": 69564.0}, {"date": "2019-03-19", "close": 99.26, "volume": 72827.0}, {"date": "2019-03-20", "close": 99.55, "volume": 60252.0}, {"date": "2019-03-21", "close": 99.39, "volume": 124154.0}, {"date": "2019-03-22", "close": 97.29, "volume": 128755.0}, {"date": "2019-03-25", "close": 97.66, "volume": 86770.0}, {"date": "2019-03-26", "close": 97.86, "volume": 75558.0}, {"date": "2019-03-27", "close": 98.03, "volume": 69215.0}, {"date": "2019-03-28", "close": 98.94, "volume": 77075.0}, {"date": "2019-03-29", "close": 99.94, "volume": 95305.0}, {"date": "2019-04-01", "close": 99.33, "volume": 94658.0}, {"date": "2019-04-02", "close": 99.77, "volume": 75866.0}, {"date": "2019-04-03", "close": 100.37, "volume": 57929.0}, {"date": "2019-04-04", "close": 101.65, "volume": 64777.0}, {"date": "2019-04-05", "close": 101.07, "volume": 100986.0}, {"date": "2019-04-08", "close": 101.34, "volume": 94614.0}, {"date": "2019-04-09", "close": 97.8, "volume": 92926.0}, {"date": "2019-04-10", "close": 98.16, "volume": 87375.0}, {"date": "2019-04-11", "close": 98.97, "volume": 41092.0}, {"date": "2019-04-12", "close": 99.73, "volume": 55256.0}, {"date": "2019-04-15", "close": 98.69, "volume": 30456.0}, {"date": "2019-04-16", "close": 99.41, "volume": 52134.0}, {"date": "2019-04-17", "close": 101.78, "volume": 74550.0}, {"date": "2019-04-18", "close": 101.75, "volume": 32155.0}, {"date": "2019-04-22", "close": 101.14, "volume": 60111.0}, {"date": "2019-04-23", "close": 103.85, "volume": 75137.0}, {"date": "2019-04-24", "close": 103.69, "volume": 59628.0}, {"date": "2019-04-25", "close": 102.19, "volume": 51259.0}, {"date": "2019-04-26", "close": 104.19, "volume": 44735.0}, {"date": "2019-04-29", "close": 104.38, "volume": 48814.0}, {"date": "2019-04-30", "close": 103.64, "volume": 74043.0}, {"date": "2019-05-01", "close": 104.29, "volume": 121805.0}, {"date": "2019-05-02", "close": 103.49, "volume": 75403.0}, {"date": "2019-05-03", "close": 105.04, "volume": 59922.0}, {"date": "2019-05-06", "close": 105.56, "volume": 60873.0}, {"date": "2019-05-07", "close": 104.56, "volume": 93024.0}, {"date": "2019-05-08", "close": 104.5, "volume": 75412.0}, {"date": "2019-05-09", "close": 104.5, "volume": 46018.0}, {"date": "2019-05-10", "close": 104.84, "volume": 75425.0}, {"date": "2019-05-13", "close": 102.38, "volume": 101018.0}, {"date": "2019-05-14", "close": 102.56, "volume": 83076.0}, {"date": "2019-05-15", "close": 97.96, "volume": 111739.0}, {"date": "2019-05-16", "close": 96.48, "volume": 139242.0}, {"date": "2019-05-17", "close": 94.17, "volume": 145200.0}, {"date": "2019-05-20", "close": 95.49, "volume": 70897.0}, {"date": "2019-05-21", "close": 98.1, "volume": 37685.0}, {"date": "2019-05-22", "close": 96.92, "volume": 38457.0}, {"date": "2019-05-23", "close": 94.26, "volume": 60051.0}, {"date": "2019-05-24", "close": 95.43, "volume": 39816.0}, {"date": "2019-05-28", "close": 93.9, "volume": 106233.0}, {"date": "2019-05-29", "close": 96.03, "volume": 53247.0}, {"date": "2019-05-30", "close": 96.79, "volume": 123488.0}, {"date": "2019-05-31", "close": 94.93, "volume": 78860.0}, {"date": "2019-06-03", "close": 94.82, "volume": 62718.0}, {"date": "2019-06-04", "close": 97.75, "volume": 80554.0}, {"date": "2019-06-05", "close": 98.61, "volume": 71915.0}, {"date": "2019-06-06", "close": 98.43, "volume": 52722.0}, {"date": "2019-06-07", "close": 97.91, "volume": 48280.0}, {"date": "2019-06-10", "close": 99.05, "volume": 43149.0}, {"date": "2019-06-11", "close": 97.63, "volume": 41039.0}, {"date": "2019-06-12", "close": 97.6, "volume": 39556.0}, {"date": "2019-06-13", "close": 98.96, "volume": 31338.0}, {"date": "2019-06-14", "close": 97.55, "volume": 37530.0}, {"date": "2019-06-17", "close": 97.98, "volume": 58574.0}, {"date": "2019-06-18", "close": 100.23, "volume": 46661.0}, {"date": "2019-06-19", "close": 100.55, "volume": 37355.0}, {"date": "2019-06-20", "close": 101.01, "volume": 34372.0}, {"date": "2019-06-21", "close": 99.02, "volume": 81325.0}, {"date": "2019-06-24", "close": 98.74, "volume": 73053.0}, {"date": "2019-06-25", "close": 98.69, "volume": 88767.0}, {"date": "2019-06-26", "close": 97.43, "volume": 71492.0}, {"date": "2019-06-27", "close": 99.36, "volume": 78734.0}, {"date": "2019-06-28", "close": 99.93, "volume": 133182.0}, {"date": "2019-07-01", "close": 100.41, "volume": 62674.0}, {"date": "2019-07-02", "close": 97.39, "volume": 85636.0}, {"date": "2019-07-03", "close": 96.8, "volume": 44467.0}, {"date": "2019-07-05", "close": 96.71, "volume": 38647.0}, {"date": "2019-07-08", "close": 95.89, "volume": 69750.0}, {"date": "2019-07-09", "close": 95.02, "volume": 78062.0}, {"date": "2019-07-10", "close": 95.34, "volume": 93234.0}, {"date": "2019-07-11", "close": 95.67, "volume": 56868.0}, {"date": "2019-07-12", "close": 96.84, "volume": 68023.0}, {"date": "2019-07-15", "close": 97.67, "volume": 56788.0}, {"date": "2019-07-16", "close": 98.48, "volume": 87438.0}, {"date": "2019-07-17", "close": 97.8, "volume": 55495.0}, {"date": "2019-07-18", "close": 97.93, "volume": 30880.0}, {"date": "2019-07-19", "close": 97.6, "volume": 71105.0}, {"date": "2019-07-22", "close": 96.09, "volume": 53479.0}, {"date": "2019-07-23", "close": 97.19, "volume": 56378.0}, {"date": "2019-07-24", "close": 97.61, "volume": 77868.0}, {"date": "2019-07-25", "close": 98.53, "volume": 59605.0}, {"date": "2019-07-26", "close": 99.4, "volume": 76632.0}, {"date": "2019-07-29", "close": 98.47, "volume": 65095.0}, {"date": "2019-07-30", "close": 99.53, "volume": 82144.0}, {"date": "2019-07-31", "close": 97.89, "volume": 86652.0}, {"date": "2019-08-01", "close": 109.4, "volume": 174333.0}, {"date": "2019-08-02", "close": 108.81, "volume": 82573.0}, {"date": "2019-08-05", "close": 107.33, "volume": 66033.0}, {"date": "2019-08-06", "close": 108.79, "volume": 79856.0}, {"date": "2019-08-07", "close": 107.3, "volume": 43936.0}, {"date": "2019-08-08", "close": 108.74, "volume": 55637.0}, {"date": "2019-08-09", "close": 107.18, "volume": 89299.0}, {"date": "2019-08-12", "close": 105.29, "volume": 81899.0}, {"date": "2019-08-13", "close": 107.61, "volume": 55689.0}, {"date": "2019-08-14", "close": 105.93, "volume": 51667.0}, {"date": "2019-08-15", "close": 107.1, "volume": 78712.0}, {"date": "2019-08-16", "close": 110.97, "volume": 92410.0}, {"date": "2019-08-19", "close": 116.95, "volume": 194473.0}, {"date": "2019-08-20", "close": 114.39, "volume": 91478.0}, {"date": "2019-08-21", "close": 116.34, "volume": 82366.0}, {"date": "2019-08-22", "close": 115.34, "volume": 47399.0}, {"date": "2019-08-23", "close": 111.6, "volume": 54949.0}, {"date": "2019-08-26", "close": 111.95, "volume": 53250.0}, {"date": "2019-08-27", "close": 109.42, "volume": 59122.0}, {"date": "2019-08-28", "close": 111.64, "volume": 66357.0}, {"date": "2019-08-29", "close": 113.01, "volume": 77922.0}, {"date": "2019-08-30", "close": 114.18, "volume": 55659.0}, {"date": "2019-09-03", "close": 111.26, "volume": 85604.0}, {"date": "2019-09-04", "close": 112.36, "volume": 46123.0}, {"date": "2019-09-05", "close": 113.56, "volume": 60050.0}, {"date": "2019-09-06", "close": 114.8, "volume": 58287.0}, {"date": "2019-09-09", "close": 115.92, "volume": 60179.0}, {"date": "2019-09-10", "close": 117.6, "volume": 61382.0}, {"date": "2019-09-11", "close": 122.21, "volume": 91374.0}, {"date": "2019-09-12", "close": 116.2, "volume": 131568.0}, {"date": "2019-09-13", "close": 118.19, "volume": 68289.0}, {"date": "2019-09-16", "close": 119.83, "volume": 64162.0}, {"date": "2019-09-17", "close": 123.08, "volume": 154002.0}, {"date": "2019-09-18", "close": 119.39, "volume": 92497.0}, {"date": "2019-09-19", "close": 119.53, "volume": 100265.0}, {"date": "2019-09-20", "close": 116.15, "volume": 168727.0}, {"date": "2019-09-23", "close": 118.4, "volume": 57134.0}, {"date": "2019-09-24", "close": 117.76, "volume": 74761.0}, {"date": "2019-09-25", "close": 118.89, "volume": 45437.0}, {"date": "2019-09-26", "close": 117.17, "volume": 33815.0}, {"date": "2019-09-27", "close": 117.47, "volume": 47644.0}, {"date": "2019-09-30", "close": 117.72, "volume": 80556.0}, {"date": "2019-10-01", "close": 114.72, "volume": 78760.0}, {"date": "2019-10-02", "close": 116.61, "volume": 84080.0}, {"date": "2019-10-03", "close": 115.98, "volume": 77924.0}, {"date": "2019-10-04", "close": 117.16, "volume": 66856.0}, {"date": "2019-10-07", "close": 115.35, "volume": 82308.0}, {"date": "2019-10-08", "close": 113.84, "volume": 70121.0}, {"date": "2019-10-09", "close": 113.98, "volume": 57425.0}, {"date": "2019-10-10", "close": 114.83, "volume": 65203.0}, {"date": "2019-10-11", "close": 118.78, "volume": 67822.0}, {"date": "2019-10-14", "close": 116.9, "volume": 71100.0}, {"date": "2019-10-15", "close": 117.94, "volume": 65762.0}, {"date": "2019-10-16", "close": 118.21, "volume": 56248.0}, {"date": "2019-10-17", "close": 119.53, "volume": 42788.0}, {"date": "2019-10-18", "close": 119.51, "volume": 75339.0}, {"date": "2019-10-21", "close": 121.16, "volume": 89003.0}, {"date": "2019-10-22", "close": 123.15, "volume": 100185.0}, {"date": "2019-10-23", "close": 122.91, "volume": 96990.0}, {"date": "2019-10-24", "close": 122.85, "volume": 83440.0}, {"date": "2019-10-25", "close": 121.56, "volume": 95968.0}, {"date": "2019-10-28", "close": 123.73, "volume": 41492.0}, {"date": "2019-10-29", "close": 127.78, "volume": 145354.0}, {"date": "2019-10-30", "close": 129.74, "volume": 137943.0}, {"date": "2019-10-31", "close": 107.06, "volume": 554657.0}, {"date": "2019-11-01", "close": 109.62, "volume": 187445.0}, {"date": "2019-11-04", "close": 109.44, "volume": 108893.0}, {"date": "2019-11-05", "close": 113.46, "volume": 154683.0}, {"date": "2019-11-06", "close": 110.97, "volume": 92681.0}, {"date": "2019-11-07", "close": 107.91, "volume": 158073.0}, {"date": "2019-11-08", "close": 107.46, "volume": 89382.0}, {"date": "2019-11-11", "close": 108.94, "volume": 90287.0}, {"date": "2019-11-12", "close": 110.67, "volume": 128374.0}, {"date": "2019-11-13", "close": 110.77, "volume": 87511.0}, {"date": "2019-11-14", "close": 112.25, "volume": 90159.0}, {"date": "2019-11-15", "close": 111.41, "volume": 284898.0}, {"date": "2019-11-18", "close": 112.04, "volume": 74155.0}, {"date": "2019-11-19", "close": 113.94, "volume": 97926.0}, {"date": "2019-11-20", "close": 114.24, "volume": 149231.0}, {"date": "2019-11-21", "close": 114.32, "volume": 126233.0}, {"date": "2019-11-22", "close": 115.61, "volume": 74450.0}, {"date": "2019-11-25", "close": 118.24, "volume": 95701.0}, {"date": "2019-11-26", "close": 117.35, "volume": 160024.0}, {"date": "2019-11-27", "close": 117.29, "volume": 57861.0}, {"date": "2019-11-29", "close": 114.8, "volume": 28884.0}, {"date": "2019-12-02", "close": 114.23, "volume": 53988.0}, {"date": "2019-12-03", "close": 114.76, "volume": 39816.0}, {"date": "2019-12-04", "close": 114.96, "volume": 79492.0}, {"date": "2019-12-05", "close": 115.36, "volume": 84126.0}, {"date": "2019-12-06", "close": 117.4, "volume": 113690.0}, {"date": "2019-12-09", "close": 117.74, "volume": 68946.0}, {"date": "2019-12-10", "close": 117.89, "volume": 45134.0}, {"date": "2019-12-11", "close": 116.82, "volume": 56767.0}, {"date": "2019-12-12", "close": 117.87, "volume": 50879.0}, {"date": "2019-12-13", "close": 118.83, "volume": 43381.0}, {"date": "2019-12-16", "close": 119.04, "volume": 67211.0}, {"date": "2019-12-17", "close": 117.93, "volume": 46207.0}, {"date": "2019-12-18", "close": 118.23, "volume": 47980.0}, {"date": "2019-12-19", "close": 118.58, "volume": 47900.0}, {"date": "2019-12-20", "close": 120.51, "volume": 353258.0}, {"date": "2019-12-23", "close": 122.05, "volume": 72038.0}, {"date": "2019-12-24", "close": 122.18, "volume": 23121.0}, {"date": "2019-12-26", "close": 122.6, "volume": 35346.0}, {"date": "2019-12-27", "close": 124.1, "volume": 87986.0}, {"date": "2019-12-30", "close": 124.1, "volume": 67717.0}, {"date": "2019-12-31", "close": 125.55, "volume": 159011.0}, {"date": "2020-01-02", "close": 125.72, "volume": 91438.0}, {"date": "2020-01-03", "close": 127.93, "volume": 99498.0}, {"date": "2020-01-06", "close": 127.14, "volume": 187538.0}, {"date": "2020-01-07", "close": 125.1, "volume": 64335.0}, {"date": "2020-01-08", "close": 125.09, "volume": 68800.0}, {"date": "2020-01-09", "close": 125.81, "volume": 103370.0}, {"date": "2020-01-10", "close": 124.04, "volume": 51799.0}, {"date": "2020-01-13", "close": 125.01, "volume": 53516.0}, {"date": "2020-01-14", "close": 125.64, "volume": 52850.0}, {"date": "2020-01-15", "close": 126.2, "volume": 63258.0}, {"date": "2020-01-16", "close": 129.04, "volume": 43714.0}, {"date": "2020-01-17", "close": 130.73, "volume": 47531.0}, {"date": "2020-01-21", "close": 128.33, "volume": 35351.0}, {"date": "2020-01-22", "close": 128.41, "volume": 36176.0}, {"date": "2020-01-23", "close": 128.86, "volume": 57927.0}, {"date": "2020-01-24", "close": 126.96, "volume": 40826.0}, {"date": "2020-01-27", "close": 125.79, "volume": 106230.0}, {"date": "2020-01-28", "close": 126.0, "volume": 35821.0}, {"date": "2020-01-29", "close": 125.98, "volume": 48309.0}, {"date": "2020-01-30", "close": 126.0, "volume": 59124.0}, {"date": "2020-01-31", "close": 124.56, "volume": 57039.0}, {"date": "2020-02-03", "close": 126.01, "volume": 62772.0}, {"date": "2020-02-04", "close": 127.25, "volume": 28719.0}, {"date": "2020-02-05", "close": 128.61, "volume": 60128.0}, {"date": "2020-02-06", "close": 128.65, "volume": 28342.0}, {"date": "2020-02-07", "close": 126.81, "volume": 25649.0}, {"date": "2020-02-10", "close": 126.83, "volume": 31111.0}, {"date": "2020-02-11", "close": 128.05, "volume": 30238.0}, {"date": "2020-02-12", "close": 127.75, "volume": 48033.0}, {"date": "2020-02-13", "close": 129.82, "volume": 22861.0}, {"date": "2020-02-14", "close": 130.13, "volume": 33881.0}, {"date": "2020-02-18", "close": 129.78, "volume": 37031.0}, {"date": "2020-02-19", "close": 129.1, "volume": 33334.0}, {"date": "2020-02-20", "close": 127.74, "volume": 27603.0}, {"date": "2020-02-21", "close": 129.11, "volume": 47573.0}, {"date": "2020-02-24", "close": 123.79, "volume": 45380.0}, {"date": "2020-02-25", "close": 122.5, "volume": 52002.0}, {"date": "2020-02-26", "close": 122.37, "volume": 25206.0}, {"date": "2020-02-27", "close": 114.53, "volume": 75236.0}, {"date": "2020-02-28", "close": 110.77, "volume": 128714.0}, {"date": "2020-03-02", "close": 113.28, "volume": 66928.0}, {"date": "2020-03-03", "close": 114.25, "volume": 74288.0}, {"date": "2020-03-04", "close": 120.42, "volume": 60559.0}, {"date": "2020-03-05", "close": 116.68, "volume": 70508.0}, {"date": "2020-03-06", "close": 110.36, "volume": 59522.0}, {"date": "2020-03-09", "close": 100.2, "volume": 50040.0}, {"date": "2020-03-10", "close": 107.53, "volume": 95206.0}, {"date": "2020-03-11", "close": 101.62, "volume": 55288.0}, {"date": "2020-03-12", "close": 93.79, "volume": 92667.0}, {"date": "2020-03-13", "close": 99.43, "volume": 60707.0}, {"date": "2020-03-16", "close": 87.31, "volume": 71248.0}, {"date": "2020-03-17", "close": 93.13, "volume": 133013.0}, {"date": "2020-03-18", "close": 77.75, "volume": 104857.0}, {"date": "2020-03-19", "close": 79.7, "volume": 98783.0}, {"date": "2020-03-20", "close": 75.21, "volume": 158466.0}, {"date": "2020-03-23", "close": 76.68, "volume": 91180.0}, {"date": "2020-03-24", "close": 80.0, "volume": 97193.0}, {"date": "2020-03-25", "close": 83.91, "volume": 81633.0}, {"date": "2020-03-26", "close": 90.62, "volume": 77986.0}, {"date": "2020-03-27", "close": 90.82, "volume": 56522.0}, {"date": "2020-03-30", "close": 90.3, "volume": 69218.0}, {"date": "2020-03-31", "close": 88.78, "volume": 67591.0}, {"date": "2020-04-01", "close": 82.17, "volume": 56613.0}, {"date": "2020-04-02", "close": 83.3, "volume": 50896.0}, {"date": "2020-04-03", "close": 77.98, "volume": 60636.0}, {"date": "2020-04-06", "close": 88.04, "volume": 81978.0}, {"date": "2020-04-07", "close": 93.36, "volume": 59339.0}, {"date": "2020-04-08", "close": 93.53, "volume": 68735.0}, {"date": "2020-04-09", "close": 98.71, "volume": 43317.0}, {"date": "2020-04-13", "close": 93.69, "volume": 32557.0}, {"date": "2020-04-14", "close": 92.02, "volume": 61288.0}, {"date": "2020-04-15", "close": 86.53, "volume": 49267.0}, {"date": "2020-04-16", "close": 86.96, "volume": 52492.0}, {"date": "2020-04-17", "close": 90.09, "volume": 56850.0}, {"date": "2020-04-20", "close": 89.52, "volume": 37157.0}, {"date": "2020-04-21", "close": 87.14, "volume": 41411.0}, {"date": "2020-04-22", "close": 87.19, "volume": 29684.0}, {"date": "2020-04-23", "close": 89.19, "volume": 63476.0}, {"date": "2020-04-24", "close": 90.99, "volume": 33033.0}, {"date": "2020-04-27", "close": 93.41, "volume": 36925.0}, {"date": "2020-04-28", "close": 93.49, "volume": 38975.0}, {"date": "2020-04-29", "close": 102.15, "volume": 55845.0}, {"date": "2020-04-30", "close": 98.44, "volume": 65830.0}, {"date": "2020-05-01", "close": 93.64, "volume": 67892.0}, {"date": "2020-05-04", "close": 91.63, "volume": 74548.0}, {"date": "2020-05-05", "close": 93.06, "volume": 32022.0}, {"date": "2020-05-06", "close": 91.15, "volume": 27209.0}, {"date": "2020-05-07", "close": 96.44, "volume": 67970.0}, {"date": "2020-05-08", "close": 98.65, "volume": 40944.0}, {"date": "2020-05-11", "close": 95.43, "volume": 62322.0}, {"date": "2020-05-12", "close": 90.2, "volume": 60967.0}, {"date": "2020-05-13", "close": 87.08, "volume": 42147.0}, {"date": "2020-05-14", "close": 84.61, "volume": 74746.0}, {"date": "2020-05-15", "close": 87.52, "volume": 40087.0}, {"date": "2020-05-18", "close": 93.12, "volume": 69653.0}, {"date": "2020-05-19", "close": 90.51, "volume": 31918.0}, {"date": "2020-05-20", "close": 93.82, "volume": 59808.0}, {"date": "2020-05-21", "close": 92.83, "volume": 68936.0}, {"date": "2020-05-22", "close": 94.83, "volume": 54006.0}, {"date": "2020-05-26", "close": 97.75, "volume": 126949.0}, {"date": "2020-05-27", "close": 107.08, "volume": 116157.0}, {"date": "2020-05-28", "close": 103.61, "volume": 82599.0}, {"date": "2020-05-29", "close": 103.32, "volume": 67774.0}, {"date": "2020-06-01", "close": 100.44, "volume": 50724.0}, {"date": "2020-06-02", "close": 101.87, "volume": 25228.0}, {"date": "2020-06-03", "close": 107.5, "volume": 53666.0}, {"date": "2020-06-04", "close": 110.82, "volume": 48546.0}, {"date": "2020-06-05", "close": 114.05, "volume": 55972.0}, {"date": "2020-06-08", "close": 113.82, "volume": 43085.0}, {"date": "2020-06-09", "close": 109.86, "volume": 28288.0}, {"date": "2020-06-10", "close": 105.25, "volume": 35968.0}, {"date": "2020-06-11", "close": 98.58, "volume": 36501.0}, {"date": "2020-06-12", "close": 101.06, "volume": 56679.0}, {"date": "2020-06-15", "close": 101.79, "volume": 37051.0}, {"date": "2020-06-16", "close": 103.92, "volume": 59288.0}, {"date": "2020-06-17", "close": 102.46, "volume": 31553.0}, {"date": "2020-06-18", "close": 101.65, "volume": 54206.0}, {"date": "2020-06-19", "close": 98.0, "volume": 106277.0}, {"date": "2020-06-22", "close": 97.75, "volume": 50379.0}, {"date": "2020-06-23", "close": 97.65, "volume": 86709.0}, {"date": "2020-06-24", "close": 96.33, "volume": 58055.0}, {"date": "2020-06-25", "close": 97.84, "volume": 67660.0}, {"date": "2020-06-26", "close": 95.34, "volume": 100017.0}, {"date": "2020-06-29", "close": 101.05, "volume": 47602.0}, {"date": "2020-06-30", "close": 102.64, "volume": 44948.0}, {"date": "2020-07-01", "close": 101.27, "volume": 43101.0}, {"date": "2020-07-02", "close": 101.82, "volume": 45357.0}, {"date": "2020-07-06", "close": 102.3, "volume": 39182.0}, {"date": "2020-07-07", "close": 99.37, "volume": 36837.0}, {"date": "2020-07-08", "close": 98.64, "volume": 22618.0}, {"date": "2020-07-09", "close": 95.57, "volume": 35631.0}, {"date": "2020-07-10", "close": 98.29, "volume": 21299.0}, {"date": "2020-07-13", "close": 99.16, "volume": 27110.0}, {"date": "2020-07-14", "close": 100.59, "volume": 80413.0}, {"date": "2020-07-15", "close": 101.71, "volume": 115333.0}, {"date": "2020-07-16", "close": 100.88, "volume": 47082.0}, {"date": "2020-07-17", "close": 100.56, "volume": 58486.0}, {"date": "2020-07-20", "close": 100.88, "volume": 43459.0}, {"date": "2020-07-21", "close": 101.76, "volume": 37086.0}, {"date": "2020-07-22", "close": 101.86, "volume": 28652.0}, {"date": "2020-07-23", "close": 103.14, "volume": 53820.0}, {"date": "2020-07-24", "close": 101.99, "volume": 44167.0}, {"date": "2020-07-27", "close": 102.91, "volume": 33983.0}, {"date": "2020-07-28", "close": 101.75, "volume": 63926.0}, {"date": "2020-07-29", "close": 106.03, "volume": 46753.0}, {"date": "2020-07-30", "close": 106.42, "volume": 81899.0}, {"date": "2020-07-31", "close": 103.11, "volume": 53970.0}, {"date": "2020-08-03", "close": 107.44, "volume": 69189.0}, {"date": "2020-08-04", "close": 105.08, "volume": 47397.0}, {"date": "2020-08-05", "close": 108.83, "volume": 51173.0}, {"date": "2020-08-06", "close": 107.13, "volume": 28321.0}, {"date": "2020-08-07", "close": 109.44, "volume": 34234.0}, {"date": "2020-08-10", "close": 112.25, "volume": 51803.0}, {"date": "2020-08-11", "close": 113.09, "volume": 50932.0}, {"date": "2020-08-12", "close": 112.18, "volume": 34855.0}, {"date": "2020-08-13", "close": 110.82, "volume": 32838.0}, {"date": "2020-08-14", "close": 110.77, "volume": 34569.0}, {"date": "2020-08-17", "close": 111.37, "volume": 57703.0}, {"date": "2020-08-18", "close": 110.18, "volume": 44740.0}, {"date": "2020-08-19", "close": 110.13, "volume": 62088.0}, {"date": "2020-08-20", "close": 110.59, "volume": 46145.0}, {"date": "2020-08-21", "close": 110.82, "volume": 172287.0}, {"date": "2020-08-24", "close": 112.2, "volume": 51593.0}, {"date": "2020-08-25", "close": 110.95, "volume": 26064.0}, {"date": "2020-08-26", "close": 110.11, "volume": 44776.0}, {"date": "2020-08-27", "close": 111.1, "volume": 28491.0}, {"date": "2020-08-28", "close": 111.62, "volume": 37403.0}, {"date": "2020-08-31", "close": 110.9, "volume": 60780.0}, {"date": "2020-09-01", "close": 114.9, "volume": 34310.0}, {"date": "2020-09-02", "close": 116.25, "volume": 34868.0}, {"date": "2020-09-03", "close": 111.95, "volume": 29836.0}, {"date": "2020-09-04", "close": 112.22, "volume": 30903.0}, {"date": "2020-09-08", "close": 109.26, "volume": 34253.0}, {"date": "2020-09-09", "close": 109.01, "volume": 40997.0}, {"date": "2020-09-10", "close": 108.83, "volume": 38398.0}, {"date": "2020-09-11", "close": 107.54, "volume": 32520.0}, {"date": "2020-09-14", "close": 108.16, "volume": 29454.0}, {"date": "2020-09-15", "close": 107.49, "volume": 26075.0}, {"date": "2020-09-16", "close": 110.57, "volume": 44131.0}, {"date": "2020-09-17", "close": 110.42, "volume": 31446.0}, {"date": "2020-09-18", "close": 106.25, "volume": 182657.0}, {"date": "2020-09-21", "close": 100.02, "volume": 58269.0}, {"date": "2020-09-22", "close": 102.93, "volume": 45785.0}, {"date": "2020-09-23", "close": 101.05, "volume": 44676.0}, {"date": "2020-09-24", "close": 101.89, "volume": 27534.0}, {"date": "2020-09-25", "close": 102.06, "volume": 32558.0}, {"date": "2020-09-28", "close": 105.15, "volume": 44421.0}, {"date": "2020-09-29", "close": 106.4, "volume": 59631.0}, {"date": "2020-09-30", "close": 108.03, "volume": 55546.0}, {"date": "2020-10-01", "close": 108.07, "volume": 30562.0}, {"date": "2020-10-02", "close": 110.04, "volume": 35237.0}, {"date": "2020-10-05", "close": 112.1, "volume": 26431.0}, {"date": "2020-10-06", "close": 112.25, "volume": 41996.0}, {"date": "2020-10-07", "close": 113.97, "volume": 61447.0}, {"date": "2020-10-08", "close": 117.29, "volume": 50956.0}, {"date": "2020-10-09", "close": 117.0, "volume": 40537.0}, {"date": "2020-10-12", "close": 117.82, "volume": 34989.0}, {"date": "2020-10-13", "close": 117.35, "volume": 27648.0}, {"date": "2020-10-14", "close": 116.76, "volume": 47267.0}, {"date": "2020-10-15", "close": 118.06, "volume": 21436.0}, {"date": "2020-10-16", "close": 117.56, "volume": 21417.0}, {"date": "2020-10-19", "close": 118.56, "volume": 41702.0}, {"date": "2020-10-20", "close": 120.2, "volume": 40868.0}, {"date": "2020-10-21", "close": 121.22, "volume": 38651.0}, {"date": "2020-10-22", "close": 123.02, "volume": 43035.0}, {"date": "2020-10-23", "close": 125.0, "volume": 37502.0}, {"date": "2020-10-26", "close": 122.22, "volume": 41877.0}, {"date": "2020-10-27", "close": 120.8, "volume": 38388.0}, {"date": "2020-10-28", "close": 118.97, "volume": 61047.0}, {"date": "2020-10-29", "close": 120.86, "volume": 61707.0}, {"date": "2020-10-30", "close": 120.33, "volume": 60084.0}, {"date": "2020-11-02", "close": 125.48, "volume": 39031.0}, {"date": "2020-11-03", "close": 129.99, "volume": 119069.0}, {"date": "2020-11-04", "close": 126.42, "volume": 32486.0}, {"date": "2020-11-05", "close": 130.26, "volume": 31323.0}, {"date": "2020-11-06", "close": 128.64, "volume": 18236.0}, {"date": "2020-11-09", "close": 134.59, "volume": 44265.0}, {"date": "2020-11-10", "close": 138.27, "volume": 48854.0}, {"date": "2020-11-11", "close": 137.28, "volume": 19325.0}, {"date": "2020-11-12", "close": 134.5, "volume": 46954.0}, {"date": "2020-11-13", "close": 134.39, "volume": 44705.0}, {"date": "2020-11-16", "close": 135.42, "volume": 95178.0}, {"date": "2020-11-17", "close": 138.08, "volume": 59363.0}, {"date": "2020-11-18", "close": 136.27, "volume": 65625.0}, {"date": "2020-11-19", "close": 135.57, "volume": 26393.0}, {"date": "2020-11-20", "close": 135.78, "volume": 38275.0}, {"date": "2020-11-23", "close": 138.81, "volume": 50609.0}, {"date": "2020-11-24", "close": 143.15, "volume": 73648.0}, {"date": "2020-11-25", "close": 136.61, "volume": 53700.0}, {"date": "2020-11-27", "close": 138.64, "volume": 19800.0}, {"date": "2020-11-30", "close": 135.72, "volume": 66669.0}, {"date": "2020-12-01", "close": 135.9, "volume": 63063.0}, {"date": "2020-12-02", "close": 134.88, "volume": 32918.0}, {"date": "2020-12-03", "close": 134.15, "volume": 29040.0}, {"date": "2020-12-04", "close": 135.88, "volume": 32581.0}, {"date": "2020-12-07", "close": 135.07, "volume": 46399.0}, {"date": "2020-12-08", "close": 136.41, "volume": 46027.0}, {"date": "2020-12-09", "close": 137.09, "volume": 29475.0}, {"date": "2020-12-10", "close": 134.41, "volume": 30169.0}, {"date": "2020-12-11", "close": 135.1, "volume": 18905.0}, {"date": "2020-12-14", "close": 134.13, "volume": 28496.0}, {"date": "2020-12-15", "close": 138.88, "volume": 37591.0}, {"date": "2020-12-16", "close": 136.7, "volume": 20324.0}, {"date": "2020-12-17", "close": 138.57, "volume": 20855.0}, {"date": "2020-12-18", "close": 139.9, "volume": 110006.0}, {"date": "2020-12-21", "close": 137.09, "volume": 25337.0}, {"date": "2020-12-22", "close": 136.3, "volume": 17251.0}, {"date": "2020-12-23", "close": 137.66, "volume": 23880.0}, {"date": "2020-12-24", "close": 137.83, "volume": 13483.0}, {"date": "2020-12-28", "close": 138.88, "volume": 29226.0}, {"date": "2020-12-29", "close": 136.38, "volume": 31994.0}, {"date": "2020-12-30", "close": 136.22, "volume": 33453.0}, {"date": "2020-12-31", "close": 137.95, "volume": 25093.0}, {"date": "2021-01-04", "close": 137.74, "volume": 36679.0}, {"date": "2021-01-05", "close": 140.44, "volume": 33705.0}, {"date": "2021-01-06", "close": 150.85, "volume": 71632.0}, {"date": "2021-01-07", "close": 149.43, "volume": 44850.0}, {"date": "2021-01-08", "close": 144.57, "volume": 52576.0}, {"date": "2021-01-11", "close": 142.17, "volume": 32592.0}, {"date": "2021-01-12", "close": 148.62, "volume": 51791.0}, {"date": "2021-01-13", "close": 148.32, "volume": 92094.0}, {"date": "2021-01-14", "close": 152.07, "volume": 37011.0}, {"date": "2021-01-15", "close": 151.5, "volume": 61280.0}, {"date": "2021-01-19", "close": 152.63, "volume": 61306.0}, {"date": "2021-01-20", "close": 152.94, "volume": 40514.0}, {"date": "2021-01-21", "close": 152.82, "volume": 67474.0}, {"date": "2021-01-22", "close": 153.79, "volume": 27497.0}, {"date": "2021-01-25", "close": 152.82, "volume": 51945.0}, {"date": "2021-01-26", "close": 150.66, "volume": 66857.0}, {"date": "2021-01-27", "close": 145.03, "volume": 86872.0}, {"date": "2021-01-28", "close": 142.93, "volume": 50177.0}, {"date": "2021-01-29", "close": 139.59, "volume": 45724.0}, {"date": "2021-02-01", "close": 142.73, "volume": 34455.0}, {"date": "2021-02-02", "close": 149.2, "volume": 48543.0}, {"date": "2021-02-03", "close": 148.18, "volume": 78851.0}, {"date": "2021-02-04", "close": 148.44, "volume": 43762.0}, {"date": "2021-02-05", "close": 147.1, "volume": 29032.0}, {"date": "2021-02-08", "close": 149.0, "volume": 124503.0}, {"date": "2021-02-09", "close": 149.75, "volume": 51572.0}, {"date": "2021-02-10", "close": 147.14, "volume": 113229.0}, {"date": "2021-02-11", "close": 149.39, "volume": 55576.0}, {"date": "2021-02-12", "close": 149.5, "volume": 32331.0}, {"date": "2021-02-16", "close": 150.42, "volume": 31944.0}, {"date": "2021-02-17", "close": 151.39, "volume": 30987.0}, {"date": "2021-02-18", "close": 150.06, "volume": 32674.0}, {"date": "2021-02-19", "close": 155.92, "volume": 40658.0}, {"date": "2021-02-22", "close": 159.21, "volume": 31600.0}, {"date": "2021-02-23", "close": 158.99, "volume": 49380.0}, {"date": "2021-02-24", "close": 161.11, "volume": 31497.0}, {"date": "2021-02-25", "close": 156.38, "volume": 40669.0}, {"date": "2021-02-26", "close": 152.63, "volume": 63538.0}, {"date": "2021-03-01", "close": 157.36, "volume": 44488.0}, {"date": "2021-03-02", "close": 154.48, "volume": 42660.0}, {"date": "2021-03-03", "close": 154.19, "volume": 46734.0}, {"date": "2021-03-04", "close": 151.3, "volume": 43370.0}, {"date": "2021-03-05", "close": 154.73, "volume": 43998.0}, {"date": "2021-03-08", "close": 157.62, "volume": 28191.0}, {"date": "2021-03-09", "close": 156.65, "volume": 24053.0}, {"date": "2021-03-10", "close": 159.86, "volume": 28034.0}, {"date": "2021-03-11", "close": 160.69, "volume": 26337.0}, {"date": "2021-03-12", "close": 163.64, "volume": 25397.0}, {"date": "2021-03-15", "close": 161.61, "volume": 27923.0}, {"date": "2021-03-16", "close": 160.02, "volume": 28908.0}, {"date": "2021-03-17", "close": 159.22, "volume": 27431.0}, {"date": "2021-03-18", "close": 158.73, "volume": 25236.0}, {"date": "2021-03-19", "close": 158.91, "volume": 113604.0}, {"date": "2021-03-22", "close": 153.28, "volume": 21939.0}, {"date": "2021-03-23", "close": 146.69, "volume": 30508.0}, {"date": "2021-03-24", "close": 146.48, "volume": 20893.0}, {"date": "2021-03-25", "close": 150.52, "volume": 24880.0}, {"date": "2021-03-26", "close": 153.18, "volume": 45106.0}, {"date": "2021-03-29", "close": 153.9, "volume": 65044.0}, {"date": "2021-03-30", "close": 155.15, "volume": 36408.0}, {"date": "2021-03-31", "close": 156.15, "volume": 60124.0}, {"date": "2021-04-01", "close": 157.47, "volume": 21254.0}, {"date": "2021-04-05", "close": 160.32, "volume": 27365.0}, {"date": "2021-04-06", "close": 158.96, "volume": 33026.0}, {"date": "2021-04-07", "close": 157.29, "volume": 40716.0}, {"date": "2021-04-08", "close": 158.19, "volume": 23519.0}, {"date": "2021-04-09", "close": 159.37, "volume": 23519.0}, {"date": "2021-04-12", "close": 159.94, "volume": 20575.0}, {"date": "2021-04-13", "close": 157.64, "volume": 22389.0}, {"date": "2021-04-14", "close": 158.42, "volume": 25349.0}, {"date": "2021-04-15", "close": 158.59, "volume": 11396.0}, {"date": "2021-04-16", "close": 159.04, "volume": 15479.0}, {"date": "2021-04-19", "close": 157.97, "volume": 24434.0}, {"date": "2021-04-20", "close": 153.97, "volume": 28417.0}, {"date": "2021-04-21", "close": 156.1, "volume": 26504.0}, {"date": "2021-04-22", "close": 156.36, "volume": 32397.0}, {"date": "2021-04-23", "close": 159.24, "volume": 23151.0}, {"date": "2021-04-26", "close": 157.99, "volume": 20774.0}, {"date": "2021-04-27", "close": 158.12, "volume": 20742.0}, {"date": "2021-04-28", "close": 158.8, "volume": 23499.0}, {"date": "2021-04-29", "close": 158.57, "volume": 29068.0}, {"date": "2021-04-30", "close": 157.25, "volume": 37689.0}, {"date": "2021-05-03", "close": 158.69, "volume": 48795.0}, {"date": "2021-05-04", "close": 160.43, "volume": 32915.0}, {"date": "2021-05-05", "close": 161.37, "volume": 27013.0}, {"date": "2021-05-06", "close": 162.84, "volume": 38182.0}, {"date": "2021-05-07", "close": 164.81, "volume": 28713.0}, {"date": "2021-05-10", "close": 161.05, "volume": 60389.0}, {"date": "2021-05-11", "close": 158.57, "volume": 25107.0}, {"date": "2021-05-12", "close": 153.34, "volume": 42708.0}, {"date": "2021-05-13", "close": 158.1, "volume": 41807.0}, {"date": "2021-05-14", "close": 159.06, "volume": 20473.0}, {"date": "2021-05-17", "close": 159.62, "volume": 31155.0}, {"date": "2021-05-18", "close": 157.6, "volume": 34118.0}, {"date": "2021-05-19", "close": 155.71, "volume": 26604.0}, {"date": "2021-05-20", "close": 155.34, "volume": 23704.0}, {"date": "2021-05-21", "close": 155.83, "volume": 32073.0}, {"date": "2021-05-24", "close": 153.19, "volume": 44455.0}, {"date": "2021-05-25", "close": 150.41, "volume": 30457.0}, {"date": "2021-05-26", "close": 152.13, "volume": 25812.0}, {"date": "2021-05-27", "close": 152.86, "volume": 38373.0}, {"date": "2021-05-28", "close": 154.18, "volume": 22732.0}, {"date": "2021-06-01", "close": 156.15, "volume": 44877.0}, {"date": "2021-06-02", "close": 153.66, "volume": 32080.0}, {"date": "2021-06-03", "close": 151.56, "volume": 35186.0}, {"date": "2021-06-04", "close": 151.61, "volume": 20662.0}, {"date": "2021-06-07", "close": 149.43, "volume": 35141.0}, {"date": "2021-06-08", "close": 151.46, "volume": 29261.0}, {"date": "2021-06-09", "close": 150.94, "volume": 52903.0}, {"date": "2021-06-10", "close": 149.48, "volume": 25442.0}, {"date": "2021-06-11", "close": 149.37, "volume": 28143.0}, {"date": "2021-06-14", "close": 149.08, "volume": 38075.0}, {"date": "2021-06-15", "close": 149.17, "volume": 53187.0}, {"date": "2021-06-16", "close": 149.23, "volume": 31618.0}, {"date": "2021-06-17", "close": 148.01, "volume": 36986.0}, {"date": "2021-06-18", "close": 142.12, "volume": 107395.0}, {"date": "2021-06-21", "close": 145.53, "volume": 30878.0}, {"date": "2021-06-22", "close": 150.76, "volume": 78736.0}, {"date": "2021-06-23", "close": 150.71, "volume": 58608.0}, {"date": "2021-06-24", "close": 152.18, "volume": 34149.0}, {"date": "2021-06-25", "close": 152.65, "volume": 114730.0}, {"date": "2021-06-28", "close": 152.1, "volume": 42091.0}, {"date": "2021-06-29", "close": 151.78, "volume": 15488.0}, {"date": "2021-06-30", "close": 152.68, "volume": 39021.0}, {"date": "2021-07-01", "close": 154.71, "volume": 35720.0}, {"date": "2021-07-02", "close": 151.88, "volume": 20065.0}, {"date": "2021-07-06", "close": 149.0, "volume": 31606.0}, {"date": "2021-07-07", "close": 147.27, "volume": 39956.0}, {"date": "2021-07-08", "close": 145.02, "volume": 22440.0}, {"date": "2021-07-09", "close": 148.0, "volume": 23301.0}, {"date": "2021-07-12", "close": 149.07, "volume": 21646.0}, {"date": "2021-07-13", "close": 146.08, "volume": 22746.0}, {"date": "2021-07-14", "close": 145.41, "volume": 17644.0}, {"date": "2021-07-15", "close": 145.62, "volume": 18107.0}, {"date": "2021-07-16", "close": 143.33, "volume": 16494.0}, {"date": "2021-07-19", "close": 139.6, "volume": 22796.0}, {"date": "2021-07-20", "close": 143.22, "volume": 38688.0}, {"date": "2021-07-21", "close": 145.85, "volume": 28955.0}, {"date": "2021-07-22", "close": 141.01, "volume": 38541.0}, {"date": "2021-07-23", "close": 142.93, "volume": 17713.0}, {"date": "2021-07-26", "close": 144.02, "volume": 19423.0}, {"date": "2021-07-27", "close": 142.82, "volume": 22486.0}, {"date": "2021-07-28", "close": 143.87, "volume": 17172.0}, {"date": "2021-07-29", "close": 145.86, "volume": 17664.0}, {"date": "2021-07-30", "close": 146.77, "volume": 19089.0}, {"date": "2021-08-02", "close": 144.23, "volume": 28420.0}, {"date": "2021-08-03", "close": 145.29, "volume": 40367.0}, {"date": "2021-08-04", "close": 141.06, "volume": 16672.0}, {"date": "2021-08-05", "close": 145.4, "volume": 17486.0}, {"date": "2021-08-06", "close": 148.39, "volume": 16198.0}, {"date": "2021-08-09", "close": 148.2, "volume": 29151.0}, {"date": "2021-08-10", "close": 152.32, "volume": 59388.0}, {"date": "2021-08-11", "close": 154.61, "volume": 20263.0}, {"date": "2021-08-12", "close": 155.81, "volume": 28518.0}, {"date": "2021-08-13", "close": 152.15, "volume": 10385.0}, {"date": "2021-08-16", "close": 150.58, "volume": 15841.0}, {"date": "2021-08-17", "close": 147.4, "volume": 17569.0}, {"date": "2021-08-18", "close": 146.65, "volume": 18273.0}, {"date": "2021-08-19", "close": 145.19, "volume": 29585.0}, {"date": "2021-08-20", "close": 147.17, "volume": 33430.0}, {"date": "2021-08-23", "close": 148.43, "volume": 12329.0}, {"date": "2021-08-24", "close": 149.49, "volume": 11033.0}, {"date": "2021-08-25", "close": 150.38, "volume": 23147.0}, {"date": "2021-08-26", "close": 151.78, "volume": 27941.0}, {"date": "2021-08-27", "close": 156.35, "volume": 38570.0}, {"date": "2021-08-30", "close": 154.72, "volume": 17894.0}, {"date": "2021-08-31", "close": 155.01, "volume": 22550.0}, {"date": "2021-09-01", "close": 155.06, "volume": 21446.0}, {"date": "2021-09-02", "close": 155.12, "volume": 33416.0}, {"date": "2021-09-03", "close": 154.39, "volume": 19854.0}, {"date": "2021-09-07", "close": 150.13, "volume": 40890.0}, {"date": "2021-09-08", "close": 149.74, "volume": 21503.0}, {"date": "2021-09-09", "close": 148.32, "volume": 21694.0}, {"date": "2021-09-10", "close": 147.02, "volume": 18259.0}, {"date": "2021-09-13", "close": 146.47, "volume": 17746.0}, {"date": "2021-09-14", "close": 144.2, "volume": 33691.0}, {"date": "2021-09-15", "close": 144.92, "volume": 23909.0}, {"date": "2021-09-16", "close": 144.68, "volume": 24850.0}, {"date": "2021-09-17", "close": 145.22, "volume": 111259.0}, {"date": "2021-09-20", "close": 140.22, "volume": 24095.0}, {"date": "2021-09-21", "close": 140.96, "volume": 22181.0}, {"date": "2021-09-22", "close": 145.49, "volume": 44777.0}, {"date": "2021-09-23", "close": 146.88, "volume": 26120.0}, {"date": "2021-09-24", "close": 144.67, "volume": 24240.0}, {"date": "2021-09-27", "close": 145.82, "volume": 20431.0}, {"date": "2021-09-28", "close": 142.76, "volume": 28579.0}, {"date": "2021-09-29", "close": 142.25, "volume": 23120.0}, {"date": "2021-09-30", "close": 139.53, "volume": 29459.0}, {"date": "2021-10-01", "close": 142.25, "volume": 40608.0}, {"date": "2021-10-04", "close": 141.24, "volume": 18018.0}, {"date": "2021-10-05", "close": 142.15, "volume": 29973.0}, {"date": "2021-10-06", "close": 141.88, "volume": 20817.0}, {"date": "2021-10-07", "close": 143.29, "volume": 19656.0}, {"date": "2021-10-08", "close": 143.63, "volume": 13583.0}, {"date": "2021-10-11", "close": 142.45, "volume": 14971.0}, {"date": "2021-10-12", "close": 143.07, "volume": 18701.0}, {"date": "2021-10-13", "close": 143.54, "volume": 16665.0}, {"date": "2021-10-14", "close": 145.43, "volume": 13383.0}, {"date": "2021-10-15", "close": 147.05, "volume": 42724.0}, {"date": "2021-10-18", "close": 146.02, "volume": 13156.0}, {"date": "2021-10-19", "close": 146.39, "volume": 15315.0}, {"date": "2021-10-20", "close": 147.21, "volume": 14319.0}, {"date": "2021-10-21", "close": 149.25, "volume": 27418.0}, {"date": "2021-10-22", "close": 149.17, "volume": 21074.0}, {"date": "2021-10-25", "close": 150.55, "volume": 19523.0}, {"date": "2021-10-26", "close": 148.5, "volume": 15773.0}, {"date": "2021-10-27", "close": 147.84, "volume": 19207.0}, {"date": "2021-10-28", "close": 151.38, "volume": 22250.0}, {"date": "2021-10-29", "close": 151.2, "volume": 17106.0}, {"date": "2021-11-01", "close": 153.67, "volume": 32893.0}, {"date": "2021-11-02", "close": 155.24, "volume": 25295.0}, {"date": "2021-11-03", "close": 156.49, "volume": 54728.0}, {"date": "2021-11-04", "close": 152.35, "volume": 60876.0}, {"date": "2021-11-05", "close": 156.81, "volume": 27581.0}, {"date": "2021-11-08", "close": 158.25, "volume": 20558.0}, {"date": "2021-11-09", "close": 157.96, "volume": 21883.0}, {"date": "2021-11-10", "close": 157.39, "volume": 33267.0}, {"date": "2021-11-11", "close": 156.91, "volume": 48183.0}, {"date": "2021-11-12", "close": 156.49, "volume": 22982.0}, {"date": "2021-11-15", "close": 154.96, "volume": 26479.0}, {"date": "2021-11-16", "close": 157.06, "volume": 24961.0}, {"date": "2021-11-17", "close": 154.58, "volume": 27366.0}, {"date": "2021-11-18", "close": 152.82, "volume": 32649.0}, {"date": "2021-11-19", "close": 151.89, "volume": 34673.0}, {"date": "2021-11-22", "close": 152.36, "volume": 29638.0}, {"date": "2021-11-23", "close": 152.24, "volume": 22234.0}, {"date": "2021-11-24", "close": 154.97, "volume": 19171.0}, {"date": "2021-11-26", "close": 149.21, "volume": 24929.0}, {"date": "2021-11-29", "close": 146.37, "volume": 37123.0}, {"date": "2021-11-30", "close": 142.22, "volume": 27587.0}, {"date": "2021-12-01", "close": 140.0, "volume": 34539.0}, {"date": "2021-12-02", "close": 144.37, "volume": 62415.0}, {"date": "2021-12-03", "close": 143.08, "volume": 26729.0}, {"date": "2021-12-06", "close": 147.56, "volume": 30984.0}, {"date": "2021-12-07", "close": 150.91, "volume": 24125.0}, {"date": "2021-12-08", "close": 150.63, "volume": 20998.0}, {"date": "2021-12-09", "close": 149.47, "volume": 21947.0}, {"date": "2021-12-10", "close": 149.1, "volume": 16107.0}, {"date": "2021-12-13", "close": 146.9, "volume": 21004.0}, {"date": "2021-12-14", "close": 144.59, "volume": 41069.0}, {"date": "2021-12-15", "close": 145.82, "volume": 48308.0}, {"date": "2021-12-16", "close": 143.48, "volume": 32724.0}, {"date": "2021-12-17", "close": 140.85, "volume": 289570.0}, {"date": "2021-12-20", "close": 136.01, "volume": 53960.0}, {"date": "2021-12-21", "close": 140.59, "volume": 51154.0}, {"date": "2021-12-22", "close": 142.2, "volume": 31171.0}, {"date": "2021-12-23", "close": 143.92, "volume": 17019.0}, {"date": "2021-12-27", "close": 145.75, "volume": 15393.0}, {"date": "2021-12-28", "close": 146.58, "volume": 15096.0}, {"date": "2021-12-29", "close": 147.72, "volume": 24843.0}, {"date": "2021-12-30", "close": 146.91, "volume": 18435.0}, {"date": "2021-12-31", "close": 147.18, "volume": 14746.0}, {"date": "2022-01-03", "close": 149.15, "volume": 30574.0}, {"date": "2022-01-04", "close": 156.97, "volume": 35178.0}, {"date": "2022-01-05", "close": 158.87, "volume": 35813.0}, {"date": "2022-01-06", "close": 159.75, "volume": 53199.0}, {"date": "2022-01-07", "close": 156.41, "volume": 37599.0}, {"date": "2022-01-10", "close": 156.59, "volume": 37357.0}, {"date": "2022-01-11", "close": 157.46, "volume": 27592.0}, {"date": "2022-01-12", "close": 154.28, "volume": 21644.0}, {"date": "2022-01-13", "close": 157.21, "volume": 18322.0}, {"date": "2022-01-14", "close": 158.52, "volume": 33329.0}, {"date": "2022-01-18", "close": 155.05, "volume": 30384.0}, {"date": "2022-01-19", "close": 151.43, "volume": 19562.0}, {"date": "2022-01-20", "close": 148.07, "volume": 26211.0}, {"date": "2022-01-21", "close": 148.17, "volume": 41334.0}, {"date": "2022-01-24", "close": 149.24, "volume": 48239.0}, {"date": "2022-01-25", "close": 146.66, "volume": 51212.0}, {"date": "2022-01-26", "close": 142.99, "volume": 34332.0}, {"date": "2022-01-27", "close": 140.74, "volume": 29933.0}, {"date": "2022-01-28", "close": 141.0, "volume": 36119.0}, {"date": "2022-01-31", "close": 140.85, "volume": 45047.0}, {"date": "2022-02-01", "close": 139.78, "volume": 47172.0}, {"date": "2022-02-02", "close": 134.8, "volume": 71114.0}, {"date": "2022-02-03", "close": 135.88, "volume": 57243.0}, {"date": "2022-02-04", "close": 136.88, "volume": 46710.0}, {"date": "2022-02-07", "close": 136.82, "volume": 23962.0}, {"date": "2022-02-08", "close": 140.19, "volume": 20845.0}, {"date": "2022-02-09", "close": 140.84, "volume": 19292.0}, {"date": "2022-02-10", "close": 138.28, "volume": 30015.0}, {"date": "2022-02-11", "close": 138.08, "volume": 30925.0}, {"date": "2022-02-14", "close": 137.77, "volume": 35700.0}, {"date": "2022-02-15", "close": 139.01, "volume": 42896.0}, {"date": "2022-02-16", "close": 138.6, "volume": 41866.0}, {"date": "2022-02-17", "close": 136.9, "volume": 42462.0}, {"date": "2022-02-18", "close": 136.62, "volume": 61665.0}, {"date": "2022-02-22", "close": 134.85, "volume": 42357.0}, {"date": "2022-02-23", "close": 134.71, "volume": 62852.0}, {"date": "2022-02-24", "close": 134.57, "volume": 59240.0}, {"date": "2022-02-25", "close": 137.93, "volume": 33728.0}, {"date": "2022-02-28", "close": 139.11, "volume": 56481.0}, {"date": "2022-03-01", "close": 138.31, "volume": 52000.0}, {"date": "2022-03-02", "close": 142.25, "volume": 29666.0}, {"date": "2022-03-03", "close": 143.38, "volume": 41650.0}, {"date": "2022-03-04", "close": 143.2, "volume": 26815.0}, {"date": "2022-03-07", "close": 141.23, "volume": 33769.0}, {"date": "2022-03-08", "close": 143.45, "volume": 43973.0}, {"date": "2022-03-09", "close": 143.95, "volume": 41195.0}, {"date": "2022-03-10", "close": 142.67, "volume": 30684.0}, {"date": "2022-03-11", "close": 143.87, "volume": 24298.0}, {"date": "2022-03-14", "close": 145.39, "volume": 43412.0}, {"date": "2022-03-15", "close": 146.5, "volume": 33872.0}, {"date": "2022-03-16", "close": 147.21, "volume": 32251.0}, {"date": "2022-03-17", "close": 147.63, "volume": 19988.0}, {"date": "2022-03-18", "close": 149.07, "volume": 56200.0}, {"date": "2022-03-21", "close": 148.92, "volume": 23647.0}, {"date": "2022-03-22", "close": 149.28, "volume": 27581.0}, {"date": "2022-03-23", "close": 147.52, "volume": 33012.0}, {"date": "2022-03-24", "close": 145.86, "volume": 34963.0}, {"date": "2022-03-25", "close": 147.54, "volume": 49457.0}, {"date": "2022-03-28", "close": 145.59, "volume": 26885.0}, {"date": "2022-03-29", "close": 147.02, "volume": 51631.0}, {"date": "2022-03-30", "close": 147.16, "volume": 23925.0}, {"date": "2022-03-31", "close": 143.79, "volume": 58575.0}, {"date": "2022-04-01", "close": 142.63, "volume": 60623.0}, {"date": "2022-04-04", "close": 142.3, "volume": 52784.0}, {"date": "2022-04-05", "close": 140.02, "volume": 55428.0}, {"date": "2022-04-06", "close": 138.19, "volume": 53904.0}, {"date": "2022-04-07", "close": 136.13, "volume": 54805.0}, {"date": "2022-04-08", "close": 134.12, "volume": 46321.0}, {"date": "2022-04-11", "close": 133.3, "volume": 49462.0}, {"date": "2022-04-12", "close": 135.82, "volume": 41736.0}, {"date": "2022-04-13", "close": 137.25, "volume": 42513.0}, {"date": "2022-04-14", "close": 136.82, "volume": 30287.0}, {"date": "2022-04-18", "close": 136.49, "volume": 37414.0}, {"date": "2022-04-19", "close": 137.18, "volume": 55599.0}, {"date": "2022-04-20", "close": 139.11, "volume": 53139.0}, {"date": "2022-04-21", "close": 137.85, "volume": 35348.0}, {"date": "2022-04-22", "close": 134.04, "volume": 37432.0}, {"date": "2022-04-25", "close": 132.85, "volume": 56214.0}, {"date": "2022-04-26", "close": 129.52, "volume": 49569.0}, {"date": "2022-04-27", "close": 128.78, "volume": 49496.0}, {"date": "2022-04-28", "close": 130.24, "volume": 43574.0}, {"date": "2022-04-29", "close": 126.44, "volume": 34165.0}, {"date": "2022-05-02", "close": 127.15, "volume": 37102.0}, {"date": "2022-05-03", "close": 127.45, "volume": 34890.0}, {"date": "2022-05-04", "close": 129.52, "volume": 28265.0}, {"date": "2022-05-05", "close": 121.48, "volume": 47528.0}, {"date": "2022-05-06", "close": 116.8, "volume": 62511.0}, {"date": "2022-05-09", "close": 114.94, "volume": 45693.0}, {"date": "2022-05-10", "close": 113.67, "volume": 43122.0}, {"date": "2022-05-11", "close": 111.63, "volume": 29851.0}, {"date": "2022-05-12", "close": 113.5, "volume": 33927.0}, {"date": "2022-05-13", "close": 113.94, "volume": 25636.0}, {"date": "2022-05-16", "close": 113.24, "volume": 33063.0}, {"date": "2022-05-17", "close": 115.84, "volume": 27585.0}, {"date": "2022-05-18", "close": 113.44, "volume": 52093.0}, {"date": "2022-05-19", "close": 112.78, "volume": 48278.0}, {"date": "2022-05-20", "close": 111.56, "volume": 60292.0}, {"date": "2022-05-23", "close": 112.05, "volume": 30380.0}, {"date": "2022-05-24", "close": 112.99, "volume": 28190.0}, {"date": "2022-05-25", "close": 114.72, "volume": 33264.0}, {"date": "2022-05-26", "close": 116.79, "volume": 31607.0}, {"date": "2022-05-27", "close": 117.47, "volume": 36035.0}, {"date": "2022-05-31", "close": 117.63, "volume": 56931.0}, {"date": "2022-06-01", "close": 118.5, "volume": 39229.0}, {"date": "2022-06-02", "close": 122.17, "volume": 35194.0}, {"date": "2022-06-03", "close": 119.88, "volume": 25944.0}, {"date": "2022-06-06", "close": 120.14, "volume": 37552.0}, {"date": "2022-06-07", "close": 120.61, "volume": 20565.0}, {"date": "2022-06-08", "close": 118.15, "volume": 19408.0}, {"date": "2022-06-09", "close": 116.1, "volume": 21247.0}, {"date": "2022-06-10", "close": 113.9, "volume": 23195.0}, {"date": "2022-06-13", "close": 112.22, "volume": 37729.0}, {"date": "2022-06-14", "close": 111.81, "volume": 38757.0}, {"date": "2022-06-15", "close": 114.37, "volume": 45143.0}, {"date": "2022-06-16", "close": 109.83, "volume": 62667.0}, {"date": "2022-06-17", "close": 113.27, "volume": 84854.0}, {"date": "2022-06-21", "close": 117.13, "volume": 66416.0}, {"date": "2022-06-22", "close": 119.46, "volume": 59507.0}, {"date": "2022-06-23", "close": 114.82, "volume": 40516.0}, {"date": "2022-06-24", "close": 118.56, "volume": 140176.0}, {"date": "2022-06-27", "close": 116.86, "volume": 37560.0}, {"date": "2022-06-28", "close": 113.62, "volume": 32910.0}, {"date": "2022-06-29", "close": 115.17, "volume": 33424.0}, {"date": "2022-06-30", "close": 116.43, "volume": 46013.0}, {"date": "2022-07-01", "close": 118.48, "volume": 41719.0}, {"date": "2022-07-05", "close": 116.69, "volume": 79195.0}, {"date": "2022-07-06", "close": 113.87, "volume": 39352.0}, {"date": "2022-07-07", "close": 117.31, "volume": 26484.0}, {"date": "2022-07-08", "close": 116.63, "volume": 31440.0}, {"date": "2022-07-11", "close": 115.94, "volume": 34348.0}, {"date": "2022-07-12", "close": 114.13, "volume": 35932.0}, {"date": "2022-07-13", "close": 113.53, "volume": 35018.0}, {"date": "2022-07-14", "close": 113.44, "volume": 26724.0}, {"date": "2022-07-15", "close": 115.59, "volume": 29370.0}, {"date": "2022-07-18", "close": 115.08, "volume": 34024.0}, {"date": "2022-07-19", "close": 118.91, "volume": 38574.0}, {"date": "2022-07-20", "close": 121.41, "volume": 31069.0}, {"date": "2022-07-21", "close": 122.05, "volume": 24169.0}, {"date": "2022-07-22", "close": 120.76, "volume": 26467.0}, {"date": "2022-07-25", "close": 122.13, "volume": 23828.0}, {"date": "2022-07-26", "close": 121.45, "volume": 38306.0}, {"date": "2022-07-27", "close": 123.6, "volume": 31525.0}, {"date": "2022-07-28", "close": 126.05, "volume": 17953.0}, {"date": "2022-07-29", "close": 129.41, "volume": 34820.0}, {"date": "2022-08-01", "close": 130.25, "volume": 36595.0}, {"date": "2022-08-02", "close": 127.1, "volume": 40649.0}, {"date": "2022-08-03", "close": 127.0, "volume": 38251.0}, {"date": "2022-08-04", "close": 132.19, "volume": 35409.0}, {"date": "2022-08-05", "close": 134.58, "volume": 45275.0}, {"date": "2022-08-08", "close": 134.18, "volume": 40092.0}, {"date": "2022-08-09", "close": 133.58, "volume": 33607.0}, {"date": "2022-08-10", "close": 136.58, "volume": 41208.0}, {"date": "2022-08-11", "close": 138.01, "volume": 34449.0}, {"date": "2022-08-12", "close": 140.38, "volume": 25777.0}, {"date": "2022-08-15", "close": 143.64, "volume": 32853.0}, {"date": "2022-08-16", "close": 140.91, "volume": 47720.0}, {"date": "2022-08-17", "close": 138.64, "volume": 43751.0}, {"date": "2022-08-18", "close": 139.49, "volume": 33431.0}, {"date": "2022-08-19", "close": 137.21, "volume": 60448.0}, {"date": "2022-08-22", "close": 133.77, "volume": 37458.0}, {"date": "2022-08-23", "close": 134.04, "volume": 29838.0}, {"date": "2022-08-24", "close": 133.89, "volume": 25419.0}, {"date": "2022-08-25", "close": 136.13, "volume": 25779.0}, {"date": "2022-08-26", "close": 133.1, "volume": 33702.0}, {"date": "2022-08-29", "close": 132.57, "volume": 35953.0}, {"date": "2022-08-30", "close": 131.94, "volume": 37805.0}, {"date": "2022-08-31", "close": 130.76, "volume": 42945.0}, {"date": "2022-09-01", "close": 130.23, "volume": 25787.0}, {"date": "2022-09-02", "close": 128.42, "volume": 33288.0}, {"date": "2022-09-06", "close": 129.08, "volume": 34363.0}, {"date": "2022-09-07", "close": 131.95, "volume": 36837.0}, {"date": "2022-09-08", "close": 131.22, "volume": 27373.0}, {"date": "2022-09-09", "close": 131.75, "volume": 50763.0}, {"date": "2022-09-12", "close": 134.07, "volume": 38779.0}, {"date": "2022-09-13", "close": 129.44, "volume": 43212.0}, {"date": "2022-09-14", "close": 129.06, "volume": 29740.0}, {"date": "2022-09-15", "close": 128.6, "volume": 31556.0}, {"date": "2022-09-16", "close": 123.67, "volume": 97497.0}, {"date": "2022-09-19", "close": 126.58, "volume": 25875.0}, {"date": "2022-09-20", "close": 124.89, "volume": 34770.0}, {"date": "2022-09-21", "close": 124.31, "volume": 47086.0}, {"date": "2022-09-22", "close": 122.8, "volume": 51122.0}, {"date": "2022-09-23", "close": 120.82, "volume": 42125.0}, {"date": "2022-09-26", "close": 121.51, "volume": 40966.0}, {"date": "2022-09-27", "close": 121.85, "volume": 33616.0}, {"date": "2022-09-28", "close": 125.04, "volume": 45864.0}, {"date": "2022-09-29", "close": 124.1, "volume": 28177.0}, {"date": "2022-09-30", "close": 122.27, "volume": 40701.0}, {"date": "2022-10-03", "close": 126.23, "volume": 34060.0}, {"date": "2022-10-04", "close": 131.37, "volume": 43738.0}, {"date": "2022-10-05", "close": 133.24, "volume": 78382.0}, {"date": "2022-10-06", "close": 133.53, "volume": 41959.0}, {"date": "2022-10-07", "close": 132.84, "volume": 60120.0}, {"date": "2022-10-10", "close": 132.96, "volume": 35333.0}, {"date": "2022-10-11", "close": 133.39, "volume": 55776.0}, {"date": "2022-10-12", "close": 133.37, "volume": 35406.0}, {"date": "2022-10-13", "close": 136.91, "volume": 48512.0}, {"date": "2022-10-14", "close": 136.31, "volume": 46282.0}, {"date": "2022-10-17", "close": 139.76, "volume": 35180.0}, {"date": "2022-10-18", "close": 142.35, "volume": 26091.0}, {"date": "2022-10-19", "close": 143.95, "volume": 34874.0}, {"date": "2022-10-20", "close": 142.52, "volume": 51284.0}, {"date": "2022-10-21", "close": 148.96, "volume": 38861.0}, {"date": "2022-10-24", "close": 149.92, "volume": 38375.0}, {"date": "2022-10-25", "close": 152.46, "volume": 28509.0}, {"date": "2022-10-26", "close": 153.01, "volume": 35681.0}, {"date": "2022-10-27", "close": 150.32, "volume": 274441.0}, {"date": "2022-10-28", "close": 149.51, "volume": 74361.0}, {"date": "2022-10-31", "close": 152.08, "volume": 40478.0}, {"date": "2022-11-01", "close": 153.6, "volume": 57417.0}, {"date": "2022-11-02", "close": 150.06, "volume": 41330.0}, {"date": "2022-11-03", "close": 150.74, "volume": 32007.0}, {"date": "2022-11-04", "close": 143.51, "volume": 52058.0}, {"date": "2022-11-07", "close": 143.86, "volume": 77761.0}, {"date": "2022-11-08", "close": 148.74, "volume": 37456.0}, {"date": "2022-11-09", "close": 149.61, "volume": 53809.0}, {"date": "2022-11-10", "close": 155.06, "volume": 70095.0}, {"date": "2022-11-11", "close": 153.49, "volume": 61345.0}, {"date": "2022-11-14", "close": 151.44, "volume": 43185.0}, {"date": "2022-11-15", "close": 146.7, "volume": 51215.0}, {"date": "2022-11-16", "close": 147.39, "volume": 41459.0}, {"date": "2022-11-17", "close": 150.61, "volume": 41905.0}, {"date": "2022-11-18", "close": 150.11, "volume": 38452.0}, {"date": "2022-11-21", "close": 151.68, "volume": 45470.0}, {"date": "2022-11-22", "close": 150.07, "volume": 34142.0}, {"date": "2022-11-23", "close": 149.78, "volume": 35249.0}, {"date": "2022-11-25", "close": 149.53, "volume": 20978.0}, {"date": "2022-11-28", "close": 146.72, "volume": 32676.0}, {"date": "2022-11-29", "close": 145.97, "volume": 36442.0}, {"date": "2022-11-30", "close": 150.5, "volume": 66167.0}, {"date": "2022-12-01", "close": 150.63, "volume": 30576.0}, {"date": "2022-12-02", "close": 152.22, "volume": 51970.0}, {"date": "2022-12-05", "close": 149.29, "volume": 44897.0}, {"date": "2022-12-06", "close": 147.06, "volume": 44238.0}, {"date": "2022-12-07", "close": 146.39, "volume": 33612.0}, {"date": "2022-12-08", "close": 146.6, "volume": 42389.0}, {"date": "2022-12-09", "close": 145.74, "volume": 36157.0}, {"date": "2022-12-12", "close": 147.38, "volume": 31437.0}, {"date": "2022-12-13", "close": 147.19, "volume": 71642.0}, {"date": "2022-12-14", "close": 145.5, "volume": 41716.0}, {"date": "2022-12-15", "close": 140.2, "volume": 55759.0}, {"date": "2022-12-16", "close": 137.85, "volume": 172955.0}, {"date": "2022-12-19", "close": 140.85, "volume": 33784.0}, {"date": "2022-12-20", "close": 142.14, "volume": 38957.0}, {"date": "2022-12-21", "close": 142.05, "volume": 40921.0}, {"date": "2022-12-22", "close": 139.2, "volume": 42023.0}, {"date": "2022-12-23", "close": 141.53, "volume": 24862.0}, {"date": "2022-12-27", "close": 141.11, "volume": 30262.0}, {"date": "2022-12-28", "close": 141.36, "volume": 37906.0}, {"date": "2022-12-29", "close": 143.28, "volume": 35425.0}, {"date": "2022-12-30", "close": 141.6, "volume": 47423.0}, {"date": "2023-01-03", "close": 140.27, "volume": 50150.0}, {"date": "2023-01-04", "close": 142.78, "volume": 49137.0}, {"date": "2023-01-05", "close": 140.44, "volume": 57913.0}, {"date": "2023-01-06", "close": 148.75, "volume": 44386.0}, {"date": "2023-01-09", "close": 146.92, "volume": 74911.0}, {"date": "2023-01-10", "close": 151.65, "volume": 40239.0}, {"date": "2023-01-11", "close": 153.27, "volume": 39721.0}, {"date": "2023-01-12", "close": 154.84, "volume": 55531.0}, {"date": "2023-01-13", "close": 155.41, "volume": 46330.0}, {"date": "2023-01-17", "close": 153.93, "volume": 57864.0}, {"date": "2023-01-18", "close": 150.95, "volume": 60363.0}, {"date": "2023-01-19", "close": 146.45, "volume": 108362.0}, {"date": "2023-01-20", "close": 150.41, "volume": 50686.0}, {"date": "2023-01-23", "close": 152.71, "volume": 57900.0}, {"date": "2023-01-24", "close": 153.08, "volume": 52454.0}, {"date": "2023-01-25", "close": 152.74, "volume": 62982.0}, {"date": "2023-01-26", "close": 154.14, "volume": 44534.0}, {"date": "2023-01-27", "close": 154.08, "volume": 39261.0}, {"date": "2023-01-30", "close": 152.43, "volume": 59322.0}, {"date": "2023-01-31", "close": 156.47, "volume": 54238.0}, {"date": "2023-02-01", "close": 158.57, "volume": 59149.0}, {"date": "2023-02-02", "close": 160.19, "volume": 62359.0}, {"date": "2023-02-03", "close": 160.47, "volume": 65579.0}, {"date": "2023-02-06", "close": 158.61, "volume": 49998.0}, {"date": "2023-02-07", "close": 158.94, "volume": 64476.0}, {"date": "2023-02-08", "close": 157.31, "volume": 60631.0}, {"date": "2023-02-09", "close": 155.17, "volume": 61920.0}, {"date": "2023-02-10", "close": 155.26, "volume": 45298.0}, {"date": "2023-02-13", "close": 158.06, "volume": 47291.0}, {"date": "2023-02-14", "close": 156.35, "volume": 55583.0}, {"date": "2023-02-15", "close": 158.94, "volume": 40451.0}, {"date": "2023-02-16", "close": 158.87, "volume": 59418.0}, {"date": "2023-02-17", "close": 163.16, "volume": 48383.0}, {"date": "2023-02-21", "close": 158.74, "volume": 58623.0}, {"date": "2023-02-22", "close": 160.93, "volume": 53163.0}, {"date": "2023-02-23", "close": 161.93, "volume": 90388.0}, {"date": "2023-02-24", "close": 178.25, "volume": 141497.0}, {"date": "2023-02-27", "close": 178.75, "volume": 76209.0}, {"date": "2023-02-28", "close": 182.39, "volume": 104937.0}, {"date": "2023-03-01", "close": 184.01, "volume": 69222.0}, {"date": "2023-03-02", "close": 185.72, "volume": 52713.0}, {"date": "2023-03-03", "close": 184.45, "volume": 63617.0}, {"date": "2023-03-06", "close": 180.26, "volume": 100009.0}, {"date": "2023-03-07", "close": 184.27, "volume": 70352.0}, {"date": "2023-03-08", "close": 182.08, "volume": 83161.0}, {"date": "2023-03-09", "close": 178.24, "volume": 54019.0}, {"date": "2023-03-10", "close": 173.86, "volume": 107413.0}, {"date": "2023-03-13", "close": 171.37, "volume": 61313.0}, {"date": "2023-03-14", "close": 174.48, "volume": 56577.0}, {"date": "2023-03-15", "close": 169.69, "volume": 74769.0}, {"date": "2023-03-16", "close": 176.29, "volume": 92446.0}, {"date": "2023-03-17", "close": 173.19, "volume": 222178.0}, {"date": "2023-03-20", "close": 174.99, "volume": 55673.0}, {"date": "2023-03-21", "close": 180.01, "volume": 78149.0}, {"date": "2023-03-22", "close": 177.09, "volume": 86823.0}, {"date": "2023-03-23", "close": 177.21, "volume": 92681.0}, {"date": "2023-03-24", "close": 176.66, "volume": 56434.0}, {"date": "2023-03-27", "close": 177.46, "volume": 47232.0}, {"date": "2023-03-28", "close": 179.74, "volume": 47368.0}, {"date": "2023-03-29", "close": 182.43, "volume": 55842.0}, {"date": "2023-03-30", "close": 180.8, "volume": 71340.0}, {"date": "2023-03-31", "close": 184.16, "volume": 94081.0}, {"date": "2023-04-03", "close": 184.06, "volume": 34023.0}, {"date": "2023-04-04", "close": 176.58, "volume": 75755.0}, {"date": "2023-04-05", "close": 167.31, "volume": 168419.0}, {"date": "2023-04-06", "close": 167.55, "volume": 111047.0}, {"date": "2023-04-10", "close": 171.3, "volume": 69032.0}, {"date": "2023-04-11", "close": 173.54, "volume": 40730.0}, {"date": "2023-04-12", "close": 176.08, "volume": 36794.0}, {"date": "2023-04-13", "close": 176.63, "volume": 27764.0}, {"date": "2023-04-14", "close": 176.57, "volume": 41679.0}, {"date": "2023-04-17", "close": 177.15, "volume": 42580.0}, {"date": "2023-04-18", "close": 179.29, "volume": 39138.0}, {"date": "2023-04-19", "close": 177.34, "volume": 63104.0}, {"date": "2023-04-20", "close": 180.86, "volume": 67573.0}, {"date": "2023-04-21", "close": 180.28, "volume": 57911.0}, {"date": "2023-04-24", "close": 182.09, "volume": 48291.0}, {"date": "2023-04-25", "close": 177.61, "volume": 61447.0}, {"date": "2023-04-26", "close": 175.62, "volume": 45373.0}, {"date": "2023-04-27", "close": 178.8, "volume": 63944.0}, {"date": "2023-04-28", "close": 176.73, "volume": 66523.0}, {"date": "2023-05-01", "close": 179.02, "volume": 31487.0}, {"date": "2023-05-02", "close": 178.57, "volume": 56722.0}, {"date": "2023-05-03", "close": 177.37, "volume": 52159.0}, {"date": "2023-05-04", "close": 174.15, "volume": 49243.0}, {"date": "2023-05-05", "close": 179.29, "volume": 64782.0}, {"date": "2023-05-08", "close": 181.94, "volume": 38440.0}, {"date": "2023-05-09", "close": 180.39, "volume": 36281.0}, {"date": "2023-05-10", "close": 181.45, "volume": 33450.0}, {"date": "2023-05-11", "close": 177.95, "volume": 28428.0}, {"date": "2023-05-12", "close": 178.07, "volume": 32334.0}, {"date": "2023-05-15", "close": 176.92, "volume": 38248.0}, {"date": "2023-05-16", "close": 175.9, "volume": 34591.0}, {"date": "2023-05-17", "close": 179.3, "volume": 50181.0}, {"date": "2023-05-18", "close": 180.16, "volume": 38968.0}, {"date": "2023-05-19", "close": 177.94, "volume": 49070.0}, {"date": "2023-05-22", "close": 180.5, "volume": 39741.0}, {"date": "2023-05-23", "close": 178.91, "volume": 44970.0}, {"date": "2023-05-24", "close": 175.17, "volume": 28422.0}, {"date": "2023-05-25", "close": 173.71, "volume": 35001.0}, {"date": "2023-05-26", "close": 172.86, "volume": 60005.0}, {"date": "2023-05-30", "close": 169.08, "volume": 50963.0}, {"date": "2023-05-31", "close": 166.46, "volume": 63016.0}, {"date": "2023-06-01", "close": 167.37, "volume": 84952.0}, {"date": "2023-06-02", "close": 178.57, "volume": 56245.0}, {"date": "2023-06-05", "close": 171.04, "volume": 106005.0}, {"date": "2023-06-06", "close": 179.58, "volume": 57766.0}, {"date": "2023-06-07", "close": 183.54, "volume": 75824.0}, {"date": "2023-06-08", "close": 183.55, "volume": 43050.0}, {"date": "2023-06-09", "close": 181.3, "volume": 43004.0}, {"date": "2023-06-12", "close": 181.37, "volume": 37538.0}, {"date": "2023-06-13", "close": 185.61, "volume": 72689.0}, {"date": "2023-06-14", "close": 183.65, "volume": 50396.0}, {"date": "2023-06-15", "close": 183.69, "volume": 37334.0}, {"date": "2023-06-16", "close": 184.53, "volume": 170717.0}, {"date": "2023-06-20", "close": 182.5, "volume": 46537.0}, {"date": "2023-06-21", "close": 184.0, "volume": 43601.0}, {"date": "2023-06-22", "close": 183.0, "volume": 37851.0}, {"date": "2023-06-23", "close": 181.43, "volume": 125477.0}, {"date": "2023-06-26", "close": 181.01, "volume": 27498.0}, {"date": "2023-06-27", "close": 182.79, "volume": 24822.0}, {"date": "2023-06-28", "close": 181.78, "volume": 30603.0}, {"date": "2023-06-29", "close": 182.51, "volume": 29067.0}, {"date": "2023-06-30", "close": 183.91, "volume": 61127.0}, {"date": "2023-07-03", "close": 184.83, "volume": 22500.0}, {"date": "2023-07-05", "close": 183.09, "volume": 65033.0}, {"date": "2023-07-06", "close": 178.75, "volume": 46126.0}, {"date": "2023-07-07", "close": 180.13, "volume": 48962.0}, {"date": "2023-07-10", "close": 184.18, "volume": 40244.0}, {"date": "2023-07-11", "close": 186.95, "volume": 41947.0}, {"date": "2023-07-12", "close": 190.55, "volume": 41323.0}, {"date": "2023-07-13", "close": 191.56, "volume": 41317.0}, {"date": "2023-07-14", "close": 191.2, "volume": 45971.0}, {"date": "2023-07-17", "close": 197.34, "volume": 59169.0}, {"date": "2023-07-18", "close": 198.0, "volume": 38958.0}, {"date": "2023-07-19", "close": 197.82, "volume": 71258.0}, {"date": "2023-07-20", "close": 197.86, "volume": 38211.0}, {"date": "2023-07-21", "close": 193.68, "volume": 45811.0}, {"date": "2023-07-24", "close": 198.01, "volume": 46418.0}, {"date": "2023-07-25", "close": 197.4, "volume": 78801.0}, {"date": "2023-07-26", "close": 191.58, "volume": 49345.0}, {"date": "2023-07-27", "close": 191.36, "volume": 56076.0}, {"date": "2023-07-28", "close": 191.16, "volume": 34016.0}, {"date": "2023-07-31", "close": 193.76, "volume": 35929.0}, {"date": "2023-08-01", "close": 195.74, "volume": 26095.0}, {"date": "2023-08-02", "close": 194.7, "volume": 35854.0}, {"date": "2023-08-03", "close": 181.34, "volume": 115541.0}, {"date": "2023-08-04", "close": 180.91, "volume": 49860.0}, {"date": "2023-08-07", "close": 181.19, "volume": 33385.0}, {"date": "2023-08-08", "close": 178.19, "volume": 37081.0}, {"date": "2023-08-09", "close": 178.93, "volume": 26261.0}, {"date": "2023-08-10", "close": 176.81, "volume": 26696.0}, {"date": "2023-08-11", "close": 174.86, "volume": 21551.0}, {"date": "2023-08-14", "close": 173.01, "volume": 49607.0}, {"date": "2023-08-15", "close": 171.44, "volume": 38925.0}, {"date": "2023-08-16", "close": 170.62, "volume": 21447.0}, {"date": "2023-08-17", "close": 170.23, "volume": 33414.0}, {"date": "2023-08-18", "close": 170.43, "volume": 35417.0}, {"date": "2023-08-21", "close": 169.94, "volume": 32124.0}, {"date": "2023-08-22", "close": 169.54, "volume": 21851.0}, {"date": "2023-08-23", "close": 170.59, "volume": 27388.0}, {"date": "2023-08-24", "close": 169.1, "volume": 43924.0}, {"date": "2023-08-25", "close": 170.24, "volume": 27622.0}, {"date": "2023-08-28", "close": 170.85, "volume": 21459.0}, {"date": "2023-08-29", "close": 171.66, "volume": 21005.0}, {"date": "2023-08-30", "close": 172.87, "volume": 19828.0}, {"date": "2023-08-31", "close": 171.65, "volume": 29421.0}, {"date": "2023-09-01", "close": 177.51, "volume": 37129.0}, {"date": "2023-09-05", "close": 169.8, "volume": 45013.0}, {"date": "2023-09-06", "close": 171.34, "volume": 31022.0}, {"date": "2023-09-07", "close": 169.36, "volume": 41028.0}, {"date": "2023-09-08", "close": 167.77, "volume": 33646.0}, {"date": "2023-09-11", "close": 169.36, "volume": 34219.0}, {"date": "2023-09-12", "close": 169.94, "volume": 25811.0}, {"date": "2023-09-13", "close": 167.67, "volume": 29156.0}, {"date": "2023-09-14", "close": 171.12, "volume": 27131.0}, {"date": "2023-09-15", "close": 171.18, "volume": 144193.0}, {"date": "2023-09-18", "close": 170.76, "volume": 19721.0}, {"date": "2023-09-19", "close": 168.73, "volume": 27454.0}, {"date": "2023-09-20", "close": 168.82, "volume": 21771.0}, {"date": "2023-09-21", "close": 170.7, "volume": 44725.0}, {"date": "2023-09-22", "close": 171.03, "volume": 44955.0}, {"date": "2023-09-25", "close": 173.65, "volume": 28933.0}, {"date": "2023-09-26", "close": 173.76, "volume": 42523.0}, {"date": "2023-09-27", "close": 176.52, "volume": 51874.0}, {"date": "2023-09-28", "close": 180.02, "volume": 81899.0}, {"date": "2023-09-29", "close": 172.86, "volume": 54309.0}, {"date": "2023-10-02", "close": 174.93, "volume": 63894.0}, {"date": "2023-10-03", "close": 174.21, "volume": 46207.0}, {"date": "2023-10-04", "close": 173.54, "volume": 42751.0}, {"date": "2023-10-05", "close": 173.46, "volume": 90714.0}, {"date": "2023-10-06", "close": 173.77, "volume": 40380.0}, {"date": "2023-10-09", "close": 175.92, "volume": 22543.0}, {"date": "2023-10-10", "close": 175.51, "volume": 35933.0}, {"date": "2023-10-11", "close": 177.46, "volume": 33767.0}, {"date": "2023-10-12", "close": 174.42, "volume": 43672.0}, {"date": "2023-10-13", "close": 170.44, "volume": 37655.0}, {"date": "2023-10-16", "close": 173.09, "volume": 36848.0}, {"date": "2023-10-17", "close": 173.55, "volume": 87572.0}, {"date": "2023-10-18", "close": 167.03, "volume": 76414.0}, {"date": "2023-10-19", "close": 165.35, "volume": 34343.0}, {"date": "2023-10-20", "close": 164.02, "volume": 52667.0}, {"date": "2023-10-23", "close": 162.97, "volume": 22935.0}, {"date": "2023-10-24", "close": 163.42, "volume": 27512.0}, {"date": "2023-10-25", "close": 161.67, "volume": 43051.0}, {"date": "2023-10-26", "close": 161.99, "volume": 30339.0}, {"date": "2023-10-27", "close": 158.93, "volume": 49810.0}, {"date": "2023-10-30", "close": 159.94, "volume": 63166.0}, {"date": "2023-10-31", "close": 160.3, "volume": 50114.0}, {"date": "2023-11-01", "close": 158.6, "volume": 54094.0}, {"date": "2023-11-02", "close": 162.12, "volume": 63108.0}, {"date": "2023-11-03", "close": 180.87, "volume": 222507.0}, {"date": "2023-11-06", "close": 183.19, "volume": 54508.0}, {"date": "2023-11-07", "close": 181.54, "volume": 41984.0}, {"date": "2023-11-08", "close": 181.52, "volume": 112497.0}, {"date": "2023-11-09", "close": 177.02, "volume": 48604.0}, {"date": "2023-11-10", "close": 180.15, "volume": 52697.0}, {"date": "2023-11-13", "close": 180.14, "volume": 35422.0}, {"date": "2023-11-14", "close": 189.11, "volume": 71719.0}, {"date": "2023-11-15", "close": 189.06, "volume": 55190.0}, {"date": "2023-11-16", "close": 185.63, "volume": 34220.0}, {"date": "2023-11-17", "close": 186.03, "volume": 39257.0}, {"date": "2023-11-20", "close": 186.4, "volume": 28891.0}, {"date": "2023-11-21", "close": 183.34, "volume": 19961.0}, {"date": "2023-11-22", "close": 185.55, "volume": 57234.0}, {"date": "2023-11-24", "close": 186.88, "volume": 12911.0}, {"date": "2023-11-27", "close": 186.81, "volume": 52687.0}, {"date": "2023-11-28", "close": 182.13, "volume": 33333.0}, {"date": "2023-11-29", "close": 182.21, "volume": 49791.0}, {"date": "2023-11-30", "close": 183.7, "volume": 44583.0}, {"date": "2023-12-01", "close": 187.44, "volume": 62448.0}, {"date": "2023-12-04", "close": 188.64, "volume": 42550.0}, {"date": "2023-12-05", "close": 185.23, "volume": 37447.0}, {"date": "2023-12-06", "close": 184.6, "volume": 48168.0}, {"date": "2023-12-07", "close": 188.0, "volume": 60842.0}, {"date": "2023-12-08", "close": 192.12, "volume": 55750.0}, {"date": "2023-12-11", "close": 192.09, "volume": 47069.0}, {"date": "2023-12-12", "close": 192.19, "volume": 42488.0}, {"date": "2023-12-13", "close": 197.31, "volume": 67492.0}, {"date": "2023-12-14", "close": 203.95, "volume": 65117.0}, {"date": "2023-12-15", "close": 202.31, "volume": 154448.0}, {"date": "2023-12-18", "close": 202.26, "volume": 43627.0}, {"date": "2023-12-19", "close": 206.71, "volume": 41899.0}, {"date": "2023-12-20", "close": 206.08, "volume": 55999.0}, {"date": "2023-12-21", "close": 207.86, "volume": 41583.0}, {"date": "2023-12-22", "close": 211.8, "volume": 45449.0}, {"date": "2023-12-26", "close": 213.02, "volume": 35634.0}, {"date": "2023-12-27", "close": 213.25, "volume": 46428.0}, {"date": "2023-12-28", "close": 211.47, "volume": 41349.0}, {"date": "2023-12-29", "close": 210.19, "volume": 35932.0}, {"date": "2024-01-02", "close": 205.96, "volume": 57792.0}, {"date": "2024-01-03", "close": 201.63, "volume": 72819.0}, {"date": "2024-01-04", "close": 201.29, "volume": 103467.0}, {"date": "2024-01-05", "close": 200.38, "volume": 75621.0}, {"date": "2024-01-08", "close": 201.29, "volume": 50374.0}, {"date": "2024-01-09", "close": 198.47, "volume": 45761.0}, {"date": "2024-01-10", "close": 199.82, "volume": 52763.0}, {"date": "2024-01-11", "close": 200.47, "volume": 100675.0}, {"date": "2024-01-12", "close": 203.07, "volume": 85946.0}, {"date": "2024-01-16", "close": 203.64, "volume": 137331.0}, {"date": "2024-01-17", "close": 199.44, "volume": 63943.0}, {"date": "2024-01-18", "close": 202.55, "volume": 75395.0}, {"date": "2024-01-19", "close": 205.14, "volume": 75827.0}, {"date": "2024-01-22", "close": 209.11, "volume": 63533.0}, {"date": "2024-01-23", "close": 209.61, "volume": 46065.0}, {"date": "2024-01-24", "close": 209.26, "volume": 54265.0}, {"date": "2024-01-25", "close": 212.34, "volume": 46549.0}, {"date": "2024-01-26", "close": 213.0, "volume": 39640.0}, {"date": "2024-01-29", "close": 216.97, "volume": 53916.0}, {"date": "2024-01-30", "close": 216.0, "volume": 53587.0}, {"date": "2024-01-31", "close": 212.28, "volume": 63585.0}, {"date": "2024-02-01", "close": 215.62, "volume": 62072.0}, {"date": "2024-02-02", "close": 217.75, "volume": 42641.0}, {"date": "2024-02-05", "close": 214.07, "volume": 38486.0}, {"date": "2024-02-06", "close": 214.0, "volume": 42694.0}, {"date": "2024-02-07", "close": 215.83, "volume": 62543.0}, {"date": "2024-02-08", "close": 216.01, "volume": 67462.0}, {"date": "2024-02-09", "close": 218.35, "volume": 60565.0}, {"date": "2024-02-12", "close": 225.21, "volume": 155432.0}, {"date": "2024-02-13", "close": 212.25, "volume": 114443.0}, {"date": "2024-02-14", "close": 217.74, "volume": 64395.0}, {"date": "2024-02-15", "close": 221.2, "volume": 60130.0}, {"date": "2024-02-16", "close": 217.33, "volume": 91642.0}, {"date": "2024-02-20", "close": 215.92, "volume": 64717.0}, {"date": "2024-02-21", "close": 214.55, "volume": 47612.0}, {"date": "2024-02-22", "close": 214.32, "volume": 64431.0}, {"date": "2024-02-23", "close": 203.55, "volume": 166531.0}, {"date": "2024-02-26", "close": 199.35, "volume": 117910.0}, {"date": "2024-02-27", "close": 202.08, "volume": 88394.0}, {"date": "2024-02-28", "close": 202.72, "volume": 80183.0}, {"date": "2024-02-29", "close": 202.29, "volume": 84676.0}, {"date": "2024-03-01", "close": 202.68, "volume": 68026.0}, {"date": "2024-03-04", "close": 204.99, "volume": 47233.0}, {"date": "2024-03-05", "close": 201.9, "volume": 52482.0}, {"date": "2024-03-06", "close": 202.98, "volume": 62252.0}, {"date": "2024-03-07", "close": 206.26, "volume": 64132.0}, {"date": "2024-03-08", "close": 203.27, "volume": 100796.0}, {"date": "2024-03-11", "close": 202.41, "volume": 61615.0}, {"date": "2024-03-12", "close": 201.84, "volume": 42297.0}, {"date": "2024-03-13", "close": 206.15, "volume": 58564.0}, {"date": "2024-03-14", "close": 204.17, "volume": 79004.0}, {"date": "2024-03-15", "close": 205.02, "volume": 118003.0}, {"date": "2024-03-18", "close": 202.12, "volume": 59379.0}, {"date": "2024-03-19", "close": 203.9, "volume": 29857.0}, {"date": "2024-03-20", "close": 207.98, "volume": 44463.0}, {"date": "2024-03-21", "close": 213.51, "volume": 69336.0}, {"date": "2024-03-22", "close": 214.35, "volume": 76640.0}, {"date": "2024-03-25", "close": 216.51, "volume": 60380.0}, {"date": "2024-03-26", "close": 220.91, "volume": 105627.0}, {"date": "2024-03-27", "close": 225.89, "volume": 76010.0}, {"date": "2024-03-28", "close": 228.33, "volume": 100300.0}, {"date": "2024-04-01", "close": 213.89, "volume": 78868.0}, {"date": "2024-04-02", "close": 215.21, "volume": 83691.0}, {"date": "2024-04-03", "close": 219.89, "volume": 89593.0}, {"date": "2024-04-04", "close": 216.39, "volume": 84821.0}, {"date": "2024-04-05", "close": 218.6, "volume": 33103.0}, {"date": "2024-04-08", "close": 220.34, "volume": 49503.0}, {"date": "2024-04-09", "close": 222.78, "volume": 42940.0}, {"date": "2024-04-10", "close": 215.09, "volume": 55804.0}, {"date": "2024-04-11", "close": 219.89, "volume": 51236.0}, {"date": "2024-04-12", "close": 213.89, "volume": 48665.0}, {"date": "2024-04-15", "close": 215.15, "volume": 69568.0}, {"date": "2024-04-16", "close": 212.74, "volume": 46025.0}, {"date": "2024-04-17", "close": 206.61, "volume": 86833.0}, {"date": "2024-04-18", "close": 204.85, "volume": 58430.0}, {"date": "2024-04-19", "close": 202.34, "volume": 69495.0}, {"date": "2024-04-22", "close": 204.61, "volume": 67227.0}, {"date": "2024-04-23", "close": 204.99, "volume": 63907.0}, {"date": "2024-04-24", "close": 204.2, "volume": 57969.0}, {"date": "2024-04-25", "close": 199.63, "volume": 117033.0}, {"date": "2024-04-26", "close": 198.52, "volume": 51112.0}, {"date": "2024-04-29", "close": 199.5, "volume": 77521.0}, {"date": "2024-04-30", "close": 194.38, "volume": 148839.0}, {"date": "2024-05-01", "close": 193.93, "volume": 88276.0}, {"date": "2024-05-02", "close": 195.24, "volume": 121816.0}, {"date": "2024-05-03", "close": 193.97, "volume": 114419.0}, {"date": "2024-05-06", "close": 193.25, "volume": 94371.0}, {"date": "2024-05-07", "close": 194.07, "volume": 58059.0}, {"date": "2024-05-08", "close": 193.99, "volume": 35417.0}, {"date": "2024-05-09", "close": 198.3, "volume": 33750.0}, {"date": "2024-05-10", "close": 198.43, "volume": 32227.0}, {"date": "2024-05-13", "close": 196.57, "volume": 56370.0}, {"date": "2024-05-14", "close": 198.7, "volume": 47411.0}, {"date": "2024-05-15", "close": 200.72, "volume": 49834.0}, {"date": "2024-05-16", "close": 196.02, "volume": 52182.0}, {"date": "2024-05-17", "close": 194.24, "volume": 48046.0}, {"date": "2024-05-20", "close": 195.18, "volume": 24574.0}, {"date": "2024-05-21", "close": 194.26, "volume": 59184.0}, {"date": "2024-05-22", "close": 193.78, "volume": 55507.0}, {"date": "2024-05-23", "close": 190.77, "volume": 94245.0}, {"date": "2024-05-24", "close": 192.13, "volume": 51861.0}, {"date": "2024-05-28", "close": 191.32, "volume": 62673.0}, {"date": "2024-05-29", "close": 187.56, "volume": 37982.0}, {"date": "2024-05-30", "close": 189.68, "volume": 39121.0}, {"date": "2024-05-31", "close": 189.99, "volume": 50791.0}, {"date": "2024-06-03", "close": 186.91, "volume": 42154.0}, {"date": "2024-06-04", "close": 185.43, "volume": 40154.0}, {"date": "2024-06-05", "close": 187.28, "volume": 53127.0}, {"date": "2024-06-06", "close": 187.92, "volume": 40453.0}, {"date": "2024-06-07", "close": 184.99, "volume": 47666.0}, {"date": "2024-06-10", "close": 182.88, "volume": 93194.0}, {"date": "2024-06-11", "close": 179.2, "volume": 140188.0}, {"date": "2024-06-12", "close": 181.72, "volume": 148244.0}, {"date": "2024-06-13", "close": 177.65, "volume": 95370.0}, {"date": "2024-06-14", "close": 175.05, "volume": 125281.0}, {"date": "2024-06-17", "close": 177.61, "volume": 76162.0}, {"date": "2024-06-18", "close": 175.74, "volume": 56039.0}, {"date": "2024-06-20", "close": 175.39, "volume": 57472.0}, {"date": "2024-06-21", "close": 174.93, "volume": 194612.0}, {"date": "2024-06-24", "close": 175.71, "volume": 75451.0}, {"date": "2024-06-25", "close": 171.28, "volume": 44234.0}, {"date": "2024-06-26", "close": 170.6, "volume": 76569.0}, {"date": "2024-06-27", "close": 171.01, "volume": 73629.0}, {"date": "2024-06-28", "close": 173.0, "volume": 216295.0}, {"date": "2024-07-01", "close": 167.45, "volume": 119109.0}, {"date": "2024-07-02", "close": 168.05, "volume": 97015.0}, {"date": "2024-07-03", "close": 168.8, "volume": 43083.0}, {"date": "2024-07-05", "close": 165.72, "volume": 56004.0}, {"date": "2024-07-08", "close": 166.5, "volume": 47036.0}, {"date": "2024-07-09", "close": 164.5, "volume": 120622.0}, {"date": "2024-07-10", "close": 164.89, "volume": 64546.0}, {"date": "2024-07-11", "close": 172.69, "volume": 100720.0}, {"date": "2024-07-12", "close": 172.92, "volume": 51252.0}, {"date": "2024-07-15", "close": 175.45, "volume": 63744.0}, {"date": "2024-07-16", "close": 184.68, "volume": 77842.0}, {"date": "2024-07-17", "close": 185.47, "volume": 114191.0}, {"date": "2024-07-18", "close": 184.75, "volume": 119529.0}, {"date": "2024-07-19", "close": 183.54, "volume": 52410.0}, {"date": "2024-07-22", "close": 185.9, "volume": 217031.0}, {"date": "2024-07-23", "close": 187.13, "volume": 67159.0}, {"date": "2024-07-24", "close": 183.27, "volume": 68067.0}, {"date": "2024-07-25", "close": 192.03, "volume": 77692.0}, {"date": "2024-07-26", "close": 194.96, "volume": 61743.0}, {"date": "2024-07-29", "close": 193.27, "volume": 53568.0}, {"date": "2024-07-30", "close": 191.01, "volume": 95378.0}, {"date": "2024-07-31", "close": 192.72, "volume": 107125.0}, {"date": "2024-08-01", "close": 184.78, "volume": 160355.0}, {"date": "2024-08-02", "close": 175.09, "volume": 167200.0}, {"date": "2024-08-05", "close": 172.99, "volume": 154377.0}, {"date": "2024-08-06", "close": 171.58, "volume": 94826.0}, {"date": "2024-08-07", "close": 169.28, "volume": 87765.0}, {"date": "2024-08-08", "close": 174.88, "volume": 74226.0}, {"date": "2024-08-09", "close": 172.32, "volume": 58350.0}, {"date": "2024-08-12", "close": 170.3, "volume": 46397.0}, {"date": "2024-08-13", "close": 171.57, "volume": 66149.0}, {"date": "2024-08-14", "close": 171.46, "volume": 46505.0}, {"date": "2024-08-15", "close": 174.55, "volume": 52387.0}, {"date": "2024-08-16", "close": 177.67, "volume": 85241.0}, {"date": "2024-08-19", "close": 179.29, "volume": 79087.0}, {"date": "2024-08-20", "close": 177.57, "volume": 96245.0}, {"date": "2024-08-21", "close": 179.83, "volume": 33034.0}, {"date": "2024-08-22", "close": 180.23, "volume": 40516.0}, {"date": "2024-08-23", "close": 184.32, "volume": 48383.0}, {"date": "2024-08-26", "close": 185.3, "volume": 68608.0}, {"date": "2024-08-27", "close": 181.86, "volume": 58126.0}, {"date": "2024-08-28", "close": 181.56, "volume": 54127.0}, {"date": "2024-08-29", "close": 184.3, "volume": 54025.0}, {"date": "2024-08-30", "close": 185.4, "volume": 69112.0}, {"date": "2024-09-03", "close": 178.9, "volume": 60243.0}, {"date": "2024-09-04", "close": 176.09, "volume": 64832.0}, {"date": "2024-09-05", "close": 173.37, "volume": 51591.0}, {"date": "2024-09-06", "close": 170.43, "volume": 45166.0}, {"date": "2024-09-09", "close": 171.09, "volume": 48463.0}, {"date": "2024-09-10", "close": 171.19, "volume": 59424.0}, {"date": "2024-09-11", "close": 174.11, "volume": 81051.0}, {"date": "2024-09-12", "close": 175.48, "volume": 49470.0}, {"date": "2024-09-13", "close": 178.84, "volume": 39305.0}, {"date": "2024-09-16", "close": 178.42, "volume": 44699.0}, {"date": "2024-09-17", "close": 178.9, "volume": 69611.0}, {"date": "2024-09-18", "close": 181.81, "volume": 70431.0}, {"date": "2024-09-19", "close": 184.93, "volume": 56901.0}, {"date": "2024-09-20", "close": 181.15, "volume": 230468.0}, {"date": "2024-09-23", "close": 180.37, "volume": 49759.0}, {"date": "2024-09-24", "close": 182.73, "volume": 62952.0}, {"date": "2024-09-25", "close": 178.16, "volume": 118278.0}, {"date": "2024-09-26", "close": 180.21, "volume": 111724.0}, {"date": "2024-09-27", "close": 181.09, "volume": 60241.0}, {"date": "2024-09-30", "close": 180.13, "volume": 69520.0}, {"date": "2024-10-01", "close": 176.44, "volume": 56833.0}, {"date": "2024-10-02", "close": 174.63, "volume": 40060.0}, {"date": "2024-10-03", "close": 172.4, "volume": 46131.0}, {"date": "2024-10-04", "close": 175.76, "volume": 93681.0}, {"date": "2024-10-07", "close": 175.51, "volume": 133638.0}, {"date": "2024-10-08", "close": 172.23, "volume": 60668.0}, {"date": "2024-10-09", "close": 173.3, "volume": 115805.0}, {"date": "2024-10-10", "close": 171.76, "volume": 61619.0}, {"date": "2024-10-11", "close": 177.01, "volume": 68951.0}, {"date": "2024-10-14", "close": 178.82, "volume": 63453.0}, {"date": "2024-10-15", "close": 181.5, "volume": 95818.0}, {"date": "2024-10-16", "close": 181.53, "volume": 124115.0}, {"date": "2024-10-17", "close": 179.83, "volume": 83732.0}, {"date": "2024-10-18", "close": 177.54, "volume": 47547.0}, {"date": "2024-10-21", "close": 171.88, "volume": 63294.0}, {"date": "2024-10-22", "close": 170.59, "volume": 81804.0}, {"date": "2024-10-23", "close": 168.8, "volume": 57658.0}, {"date": "2024-10-24", "close": 168.97, "volume": 104854.0}, {"date": "2024-10-25", "close": 171.78, "volume": 63849.0}, {"date": "2024-10-28", "close": 174.16, "volume": 42053.0}, {"date": "2024-10-29", "close": 173.46, "volume": 45402.0}, {"date": "2024-10-30", "close": 173.09, "volume": 110036.0}, {"date": "2024-10-31", "close": 169.54, "volume": 99919.0}, {"date": "2024-11-01", "close": 187.48, "volume": 264679.0}, {"date": "2024-11-04", "close": 183.27, "volume": 107462.0}, {"date": "2024-11-05", "close": 186.8, "volume": 122404.0}, {"date": "2024-11-06", "close": 196.89, "volume": 122153.0}, {"date": "2024-11-07", "close": 197.43, "volume": 98276.0}, {"date": "2024-11-08", "close": 195.58, "volume": 137817.0}, {"date": "2024-11-11", "close": 196.2, "volume": 61570.0}, {"date": "2024-11-12", "close": 192.28, "volume": 118451.0}, {"date": "2024-11-13", "close": 195.52, "volume": 103554.0}, {"date": "2024-11-14", "close": 193.01, "volume": 84886.0}, {"date": "2024-11-15", "close": 194.31, "volume": 98701.0}, {"date": "2024-11-18", "close": 193.49, "volume": 63301.0}, {"date": "2024-11-19", "close": 190.7, "volume": 64699.0}, {"date": "2024-11-20", "close": 191.74, "volume": 51375.0}, {"date": "2024-11-21", "close": 196.36, "volume": 76010.0}, {"date": "2024-11-22", "close": 198.1, "volume": 67130.0}, {"date": "2024-11-25", "close": 202.61, "volume": 93857.0}, {"date": "2024-11-26", "close": 197.75, "volume": 117883.0}, {"date": "2024-11-27", "close": 197.89, "volume": 46030.0}, {"date": "2024-11-29", "close": 199.95, "volume": 44094.0}, {"date": "2024-12-02", "close": 201.95, "volume": 65811.0}, {"date": "2024-12-03", "close": 199.74, "volume": 60227.0}, {"date": "2024-12-04", "close": 200.4, "volume": 50320.0}, {"date": "2024-12-05", "close": 195.73, "volume": 63070.0}, {"date": "2024-12-06", "close": 196.09, "volume": 41400.0}, {"date": "2024-12-09", "close": 195.55, "volume": 43752.0}, {"date": "2024-12-10", "close": 195.74, "volume": 99963.0}, {"date": "2024-12-11", "close": 195.95, "volume": 76827.0}, {"date": "2024-12-12", "close": 193.35, "volume": 58442.0}, {"date": "2024-12-13", "close": 193.1, "volume": 57867.0}, {"date": "2024-12-16", "close": 196.58, "volume": 90635.0}, {"date": "2024-12-17", "close": 196.51, "volume": 83901.0}, {"date": "2024-12-18", "close": 197.29, "volume": 263094.0}, {"date": "2024-12-19", "close": 194.51, "volume": 128271.0}, {"date": "2024-12-20", "close": 188.34, "volume": 387095.0}, {"date": "2024-12-23", "close": 186.54, "volume": 144275.0}, {"date": "2024-12-24", "close": 188.26, "volume": 124226.0}, {"date": "2024-12-26", "close": 188.29, "volume": 63448.0}, {"date": "2024-12-27", "close": 185.4, "volume": 50368.0}, {"date": "2024-12-30", "close": 185.4, "volume": 74177.0}, {"date": "2024-12-31", "close": 185.91, "volume": 113956.0}, {"date": "2025-01-02", "close": 180.17, "volume": 162035.0}, {"date": "2025-01-03", "close": 182.04, "volume": 87901.0}, {"date": "2025-01-06", "close": 177.68, "volume": 69978.0}, {"date": "2025-01-07", "close": 176.39, "volume": 101568.0}, {"date": "2025-01-08", "close": 176.15, "volume": 101920.0}, {"date": "2025-01-10", "close": 172.9, "volume": 114584.0}, {"date": "2025-01-13", "close": 176.4, "volume": 190978.0}, {"date": "2025-01-14", "close": 177.7, "volume": 124124.0}, {"date": "2025-01-15", "close": 181.05, "volume": 67609.0}, {"date": "2025-01-16", "close": 181.38, "volume": 183493.0}, {"date": "2025-01-17", "close": 182.35, "volume": 172260.0}, {"date": "2025-01-21", "close": 185.13, "volume": 65402.0}, {"date": "2025-01-22", "close": 183.74, "volume": 63953.0}, {"date": "2025-01-23", "close": 184.23, "volume": 85529.0}, {"date": "2025-01-24", "close": 185.53, "volume": 53748.0}, {"date": "2025-01-27", "close": 189.32, "volume": 116457.0}, {"date": "2025-01-28", "close": 190.49, "volume": 61450.0}, {"date": "2025-01-29", "close": 187.76, "volume": 72693.0}, {"date": "2025-01-30", "close": 188.57, "volume": 71175.0}, {"date": "2025-01-31", "close": 185.56, "volume": 61963.0}, {"date": "2025-02-03", "close": 180.54, "volume": 81662.0}, {"date": "2025-02-04", "close": 181.8, "volume": 63432.0}, {"date": "2025-02-05", "close": 182.13, "volume": 75420.0}, {"date": "2025-02-06", "close": 183.29, "volume": 136455.0}, {"date": "2025-02-07", "close": 185.01, "volume": 85263.0}, {"date": "2025-02-10", "close": 185.87, "volume": 96585.0}, {"date": "2025-02-11", "close": 187.6, "volume": 77978.0}, {"date": "2025-02-12", "close": 184.81, "volume": 73505.0}, {"date": "2025-02-13", "close": 185.21, "volume": 85985.0}, {"date": "2025-02-14", "close": 184.56, "volume": 52206.0}, {"date": "2025-02-18", "close": 187.04, "volume": 85521.0}, {"date": "2025-02-19", "close": 188.87, "volume": 84528.0}, {"date": "2025-02-20", "close": 188.3, "volume": 127069.0}, {"date": "2025-02-21", "close": 188.9, "volume": 151900.0}, {"date": "2025-02-24", "close": 185.73, "volume": 89784.0}, {"date": "2025-02-25", "close": 186.54, "volume": 82801.0}, {"date": "2025-02-26", "close": 184.94, "volume": 69045.0}, {"date": "2025-02-27", "close": 184.26, "volume": 87764.0}, {"date": "2025-02-28", "close": 174.98, "volume": 321625.0}, {"date": "2025-03-03", "close": 176.02, "volume": 172198.0}, {"date": "2025-03-04", "close": 174.81, "volume": 151933.0}, {"date": "2025-03-05", "close": 178.23, "volume": 119199.0}, {"date": "2025-03-06", "close": 183.03, "volume": 130698.0}, {"date": "2025-03-07", "close": 183.66, "volume": 117350.0}, {"date": "2025-03-10", "close": 186.54, "volume": 155098.0}, {"date": "2025-03-11", "close": 185.79, "volume": 114736.0}, {"date": "2025-03-12", "close": 182.79, "volume": 113633.0}, {"date": "2025-03-13", "close": 182.6, "volume": 79144.0}, {"date": "2025-03-14", "close": 185.91, "volume": 95036.0}, {"date": "2025-03-17", "close": 188.09, "volume": 151542.0}, {"date": "2025-03-18", "close": 189.03, "volume": 156081.0}, {"date": "2025-03-19", "close": 188.26, "volume": 117045.0}, {"date": "2025-03-20", "close": 188.38, "volume": 201072.0}, {"date": "2025-03-21", "close": 183.56, "volume": 813316.0}, {"date": "2025-03-24", "close": 188.05, "volume": 152560.0}, {"date": "2025-03-25", "close": 187.19, "volume": 116764.0}, {"date": "2025-03-26", "close": 187.27, "volume": 63868.0}, {"date": "2025-03-27", "close": 186.11, "volume": 75259.0}, {"date": "2025-03-28", "close": 180.84, "volume": 47671.0}, {"date": "2025-03-31", "close": 178.21, "volume": 65426.0}, {"date": "2025-04-01", "close": 179.73, "volume": 71943.0}, {"date": "2025-04-02", "close": 181.6, "volume": 48279.0}, {"date": "2025-04-03", "close": 171.06, "volume": 80878.0}, {"date": "2025-04-04", "close": 165.81, "volume": 138483.0}, {"date": "2025-04-07", "close": 161.51, "volume": 133591.0}, {"date": "2025-04-08", "close": 158.47, "volume": 124499.0}, {"date": "2025-04-09", "close": 172.6, "volume": 226753.0}, {"date": "2025-04-10", "close": 169.04, "volume": 103306.0}, {"date": "2025-04-11", "close": 171.13, "volume": 101531.0}, {"date": "2025-04-14", "close": 169.29, "volume": 120700.0}, {"date": "2025-04-15", "close": 169.8, "volume": 94951.0}, {"date": "2025-04-16", "close": 166.87, "volume": 79022.0}, {"date": "2025-04-17", "close": 167.46, "volume": 80722.0}, {"date": "2025-04-21", "close": 161.08, "volume": 96636.0}, {"date": "2025-04-22", "close": 165.76, "volume": 163776.0}, {"date": "2025-04-23", "close": 168.46, "volume": 104392.0}, {"date": "2025-04-24", "close": 170.56, "volume": 65346.0}, {"date": "2025-04-25", "close": 168.55, "volume": 51109.0}, {"date": "2025-04-28", "close": 168.67, "volume": 56812.0}, {"date": "2025-04-29", "close": 168.6, "volume": 141407.0}, {"date": "2025-04-30", "close": 166.98, "volume": 104818.0}, {"date": "2025-05-01", "close": 169.32, "volume": 72987.0}, {"date": "2025-05-02", "close": 173.96, "volume": 59399.0}, {"date": "2025-05-05", "close": 174.03, "volume": 55926.0}, {"date": "2025-05-06", "close": 172.54, "volume": 142669.0}, {"date": "2025-05-07", "close": 172.09, "volume": 53346.0}, {"date": "2025-05-08", "close": 178.53, "volume": 118708.0}, {"date": "2025-05-09", "close": 191.41, "volume": 166645.0}, {"date": "2025-05-12", "close": 199.76, "volume": 166254.0}, {"date": "2025-05-13", "close": 202.64, "volume": 127546.0}, {"date": "2025-05-14", "close": 200.5, "volume": 90547.0}, {"date": "2025-05-15", "close": 202.02, "volume": 63862.0}, {"date": "2025-05-16", "close": 203.19, "volume": 96065.0}, {"date": "2025-05-19", "close": 203.74, "volume": 90687.0}, {"date": "2025-05-20", "close": 203.46, "volume": 103077.0}, {"date": "2025-05-21", "close": 199.32, "volume": 68668.0}, {"date": "2025-05-22", "close": 198.72, "volume": 49960.0}, {"date": "2025-05-23", "close": 197.02, "volume": 60573.0}, {"date": "2025-05-27", "close": 201.74, "volume": 55464.0}, {"date": "2025-05-28", "close": 200.4, "volume": 85930.0}, {"date": "2025-05-29", "close": 201.8, "volume": 61178.0}, {"date": "2025-05-30", "close": 198.04, "volume": 61652.0}, {"date": "2025-06-02", "close": 198.41, "volume": 62899.0}, {"date": "2025-06-03", "close": 203.47, "volume": 221745.0}, {"date": "2025-06-04", "close": 204.48, "volume": 109232.0}, {"date": "2025-06-05", "close": 205.31, "volume": 72787.0}, {"date": "2025-06-06", "close": 207.16, "volume": 50730.0}, {"date": "2025-06-09", "close": 209.28, "volume": 246121.0}, {"date": "2025-06-10", "close": 213.57, "volume": 123947.0}, {"date": "2025-06-11", "close": 212.43, "volume": 258547.0}, {"date": "2025-06-12", "close": 213.09, "volume": 151316.0}, {"date": "2025-06-13", "close": 212.46, "volume": 131146.0}, {"date": "2025-06-16", "close": 216.56, "volume": 206011.0}, {"date": "2025-06-17", "close": 217.0, "volume": 153865.0}, {"date": "2025-06-18", "close": 215.04, "volume": 137677.0}, {"date": "2025-06-20", "close": 214.51, "volume": 296892.0}, {"date": "2025-06-23", "close": 212.25, "volume": 162543.0}, {"date": "2025-06-24", "close": 217.01, "volume": 141650.0}, {"date": "2025-06-25", "close": 216.58, "volume": 99803.0}, {"date": "2025-06-26", "close": 219.45, "volume": 109731.0}, {"date": "2025-06-27", "close": 217.1, "volume": 323553.0}, {"date": "2025-06-30", "close": 218.38, "volume": 166441.0}, {"date": "2025-07-01", "close": 222.47, "volume": 159724.0}, {"date": "2025-07-02", "close": 225.48, "volume": 99980.0}, {"date": "2025-07-03", "close": 226.21, "volume": 42357.0}, {"date": "2025-07-07", "close": 225.19, "volume": 178517.0}, {"date": "2025-07-08", "close": 224.02, "volume": 96508.0}, {"date": "2025-07-09", "close": 225.63, "volume": 85915.0}, {"date": "2025-07-10", "close": 226.73, "volume": 82719.0}, {"date": "2025-07-11", "close": 225.94, "volume": 119106.0}, {"date": "2025-07-14", "close": 224.32, "volume": 107162.0}, {"date": "2025-07-15", "close": 219.88, "volume": 123593.0}, {"date": "2025-07-16", "close": 216.97, "volume": 103624.0}, {"date": "2025-07-17", "close": 217.97, "volume": 81371.0}, {"date": "2025-07-18", "close": 217.15, "volume": 57474.0}, {"date": "2025-07-21", "close": 216.04, "volume": 52769.0}, {"date": "2025-07-22", "close": 216.45, "volume": 87946.0}, {"date": "2025-07-23", "close": 218.99, "volume": 72991.0}, {"date": "2025-07-24", "close": 217.28, "volume": 52000.0}, {"date": "2025-07-25", "close": 219.56, "volume": 45566.0}, {"date": "2025-07-28", "close": 217.43, "volume": 79801.0}, {"date": "2025-07-29", "close": 216.84, "volume": 69011.0}, {"date": "2025-07-30", "close": 216.28, "volume": 108015.0}, {"date": "2025-07-31", "close": 222.58, "volume": 94674.0}, {"date": "2025-08-01", "close": 215.62, "volume": 63453.0}, {"date": "2025-08-04", "close": 226.63, "volume": 102886.0}, {"date": "2025-08-05", "close": 226.12, "volume": 93301.0}, {"date": "2025-08-06", "close": 224.77, "volume": 73057.0}, {"date": "2025-08-07", "close": 222.0, "volume": 157157.0}, {"date": "2025-08-08", "close": 222.58, "volume": 96475.0}, {"date": "2025-08-11", "close": 221.65, "volume": 124853.0}, {"date": "2025-08-12", "close": 227.01, "volume": 95639.0}, {"date": "2025-08-13", "close": 232.42, "volume": 99188.0}, {"date": "2025-08-14", "close": 226.42, "volume": 75550.0}, {"date": "2025-08-15", "close": 222.28, "volume": 71424.0}, {"date": "2025-08-18", "close": 225.01, "volume": 55208.0}, {"date": "2025-08-19", "close": 220.18, "volume": 53000.0}, {"date": "2025-08-20", "close": 214.41, "volume": 66186.0}, {"date": "2025-08-21", "close": 212.69, "volume": 81784.0}, {"date": "2025-08-22", "close": 221.52, "volume": 84974.0}, {"date": "2025-08-25", "close": 218.85, "volume": 78518.0}, {"date": "2025-08-26", "close": 217.97, "volume": 59171.0}, {"date": "2025-08-27", "close": 217.54, "volume": 70046.0}, {"date": "2025-08-28", "close": 215.01, "volume": 47257.0}, {"date": "2025-08-29", "close": 211.46, "volume": 97703.0}, {"date": "2025-09-02", "close": 208.77, "volume": 57380.0}, {"date": "2025-09-03", "close": 207.85, "volume": 74262.0}, {"date": "2025-09-04", "close": 210.55, "volume": 72518.0}, {"date": "2025-09-05", "close": 209.22, "volume": 52797.0}, {"date": "2025-09-08", "close": 211.77, "volume": 65128.0}, {"date": "2025-09-09", "close": 207.96, "volume": 69053.0}, {"date": "2025-09-10", "close": 206.1, "volume": 52888.0}, {"date": "2025-09-11", "close": 211.26, "volume": 138883.0}, {"date": "2025-09-12", "close": 205.64, "volume": 77310.0}, {"date": "2025-09-15", "close": 204.42, "volume": 84941.0}, {"date": "2025-09-16", "close": 205.3, "volume": 81293.0}, {"date": "2025-09-17", "close": 201.74, "volume": 55741.0}, {"date": "2025-09-18", "close": 204.1, "volume": 89058.0}, {"date": "2025-09-19", "close": 198.46, "volume": 261966.0}, {"date": "2025-09-22", "close": 197.75, "volume": 98232.0}, {"date": "2025-09-23", "close": 196.8, "volume": 92906.0}, {"date": "2025-09-24", "close": 194.11, "volume": 103797.0}, {"date": "2025-09-25", "close": 192.3, "volume": 97226.0}, {"date": "2025-09-26", "close": 192.62, "volume": 68332.0}, {"date": "2025-09-29", "close": 190.43, "volume": 64749.0}, {"date": "2025-09-30", "close": 190.9, "volume": 86947.0}, {"date": "2025-10-01", "close": 189.15, "volume": 95541.0}, {"date": "2025-10-02", "close": 191.57, "volume": 84046.0}, {"date": "2025-10-03", "close": 191.66, "volume": 92115.0}, {"date": "2025-10-06", "close": 188.75, "volume": 93317.0}, {"date": "2025-10-07", "close": 187.81, "volume": 49991.0}, {"date": "2025-10-08", "close": 189.46, "volume": 39821.0}, {"date": "2025-10-09", "close": 185.49, "volume": 56592.0}, {"date": "2025-10-10", "close": 182.55, "volume": 61315.0}, {"date": "2025-10-13", "close": 181.99, "volume": 60733.0}, {"date": "2025-10-14", "close": 183.28, "volume": 84984.0}, {"date": "2025-10-15", "close": 184.03, "volume": 73628.0}, {"date": "2025-10-16", "close": 183.95, "volume": 78691.0}, {"date": "2025-10-17", "close": 180.83, "volume": 89005.0}, {"date": "2025-10-20", "close": 183.26, "volume": 43091.0}, {"date": "2025-10-21", "close": 185.76, "volume": 44085.0}, {"date": "2025-10-22", "close": 187.1, "volume": 106555.0}, {"date": "2025-10-23", "close": 187.57, "volume": 65470.0}, {"date": "2025-10-24", "close": 188.1, "volume": 50514.0}, {"date": "2025-10-27", "close": 185.02, "volume": 48873.0}, {"date": "2025-10-28", "close": 182.47, "volume": 57264.0}, {"date": "2025-10-29", "close": 180.26, "volume": 60569.0}, {"date": "2025-10-30", "close": 176.89, "volume": 73206.0}, {"date": "2025-10-31", "close": 178.72, "volume": 237178.0}, {"date": "2025-11-03", "close": 177.45, "volume": 139965.0}, {"date": "2025-11-04", "close": 174.79, "volume": 121810.0}, {"date": "2025-11-05", "close": 177.22, "volume": 70201.0}, {"date": "2025-11-06", "close": 173.14, "volume": 108372.0}, {"date": "2025-11-07", "close": 166.86, "volume": 198083.0}, {"date": "2025-11-10", "close": 165.41, "volume": 167624.0}, {"date": "2025-11-11", "close": 164.42, "volume": 131872.0}, {"date": "2025-11-12", "close": 167.35, "volume": 171910.0}, {"date": "2025-11-13", "close": 165.66, "volume": 129540.0}, {"date": "2025-11-14", "close": 162.45, "volume": 133038.0}, {"date": "2025-11-17", "close": 161.66, "volume": 211602.0}, {"date": "2025-11-18", "close": 162.85, "volume": 157002.0}, {"date": "2025-11-19", "close": 159.46, "volume": 133869.0}, {"date": "2025-11-20", "close": 157.8, "volume": 108771.0}, {"date": "2025-11-21", "close": 161.01, "volume": 156057.0}, {"date": "2025-11-24", "close": 159.88, "volume": 109372.0}, {"date": "2025-11-25", "close": 163.64, "volume": 194082.0}, {"date": "2025-11-26", "close": 160.94, "volume": 176518.0}, {"date": "2025-11-28", "close": 160.37, "volume": 88634.0}, {"date": "2025-12-01", "close": 162.91, "volume": 180572.0}, {"date": "2025-12-02", "close": 161.9, "volume": 92293.0}, {"date": "2025-12-03", "close": 165.59, "volume": 91987.0}, {"date": "2025-12-04", "close": 166.68, "volume": 108276.0}, {"date": "2025-12-05", "close": 164.86, "volume": 75895.0}, {"date": "2025-12-08", "close": 163.03, "volume": 73802.0}, {"date": "2025-12-09", "close": 162.44, "volume": 69956.0}, {"date": "2025-12-10", "close": 166.89, "volume": 126454.0}, {"date": "2025-12-11", "close": 174.0, "volume": 152789.0}, {"date": "2025-12-12", "close": 177.35, "volume": 137099.0}, {"date": "2025-12-15", "close": 178.03, "volume": 161894.0}, {"date": "2025-12-16", "close": 178.37, "volume": 175658.0}, {"date": "2025-12-17", "close": 173.61, "volume": 149198.0}, {"date": "2025-12-18", "close": 172.39, "volume": 89102.0}, {"date": "2025-12-19", "close": 173.87, "volume": 363937.0}, {"date": "2025-12-22", "close": 172.34, "volume": 82052.0}, {"date": "2025-12-23", "close": 173.6, "volume": 59469.0}, {"date": "2025-12-24", "close": 173.61, "volume": 38841.0}, {"date": "2025-12-26", "close": 174.36, "volume": 62303.0}, {"date": "2025-12-29", "close": 172.34, "volume": 75683.0}, {"date": "2025-12-30", "close": 170.57, "volume": 61207.0}, {"date": "2025-12-31", "close": 167.87, "volume": 55962.0}, {"date": "2026-01-02", "close": 170.43, "volume": 98855.0}, {"date": "2026-01-05", "close": 182.13, "volume": 199146.0}, {"date": "2026-01-06", "close": 182.96, "volume": 165588.0}, {"date": "2026-01-07", "close": 182.02, "volume": 123916.0}, {"date": "2026-01-08", "close": 186.51, "volume": 90745.0}, {"date": "2026-01-09", "close": 186.91, "volume": 105312.0}, {"date": "2026-01-12", "close": 188.11, "volume": 141599.0}, {"date": "2026-01-13", "close": 188.86, "volume": 90508.0}, {"date": "2026-01-14", "close": 190.68, "volume": 86253.0}, {"date": "2026-01-15", "close": 193.05, "volume": 119611.0}, {"date": "2026-01-16", "close": 192.58, "volume": 122035.0}, {"date": "2026-01-20", "close": 188.68, "volume": 86484.0}, {"date": "2026-01-21", "close": 191.95, "volume": 100073.0}, {"date": "2026-01-22", "close": 192.78, "volume": 65360.0}, {"date": "2026-01-23", "close": 191.14, "volume": 64529.0}, {"date": "2026-01-26", "close": 192.17, "volume": 91700.0}, {"date": "2026-01-27", "close": 193.33, "volume": 104073.0}, {"date": "2026-01-28", "close": 190.9, "volume": 68386.0}, {"date": "2026-01-29", "close": 193.02, "volume": 138376.0}, {"date": "2026-01-30", "close": 195.31, "volume": 124875.0}, {"date": "2026-02-02", "close": 195.0, "volume": 177460.0}, {"date": "2026-02-03", "close": 195.52, "volume": 122463.0}, {"date": "2026-02-04", "close": 203.23, "volume": 137086.0}, {"date": "2026-02-05", "close": 202.69, "volume": 102244.0}, {"date": "2026-02-06", "close": 208.38, "volume": 83435.0}, {"date": "2026-02-09", "close": 208.3, "volume": 92898.0}, {"date": "2026-02-10", "close": 207.32, "volume": 83080.0}, {"date": "2026-02-11", "close": 210.26, "volume": 67624.0}, {"date": "2026-02-12", "close": 209.2, "volume": 69758.0}, {"date": "2026-02-13", "close": 210.84, "volume": 65150.0}, {"date": "2026-02-17", "close": 208.9, "volume": 91185.0}, {"date": "2026-02-18", "close": 203.01, "volume": 109935.0}, {"date": "2026-02-19", "close": 210.28, "volume": 107568.0}, {"date": "2026-02-20", "close": 213.46, "volume": 105147.0}, {"date": "2026-02-23", "close": 211.18, "volume": 141034.0}, {"date": "2026-02-24", "close": 215.15, "volume": 148878.0}, {"date": "2026-02-25", "close": 213.09, "volume": 128214.0}, {"date": "2026-02-26", "close": 216.5, "volume": 132859.0}, {"date": "2026-02-27", "close": 213.53, "volume": 213576.0}, {"date": "2026-03-02", "close": 218.47, "volume": 101153.0}, {"date": "2026-03-03", "close": 184.78, "volume": 274905.0}, {"date": "2026-03-04", "close": 178.01, "volume": 279784.0}, {"date": "2026-03-05", "close": 173.13, "volume": 164391.0}, {"date": "2026-03-06", "close": 168.13, "volume": 158364.0}, {"date": "2026-03-09", "close": 167.9, "volume": 205743.0}, {"date": "2026-03-10", "close": 170.1, "volume": 235615.0}, {"date": "2026-03-11", "close": 175.92, "volume": 321179.0}, {"date": "2026-03-12", "close": 170.15, "volume": 213720.0}, {"date": "2026-03-13", "close": 170.78, "volume": 117144.0}, {"date": "2026-03-16", "close": 169.93, "volume": 175982.0}, {"date": "2026-03-17", "close": 166.79, "volume": 135602.0}, {"date": "2026-03-18", "close": 167.7, "volume": 149885.0}, {"date": "2026-03-19", "close": 163.17, "volume": 104520.0}, {"date": "2026-03-20", "close": 159.8, "volume": 349462.0}, {"date": "2026-03-23", "close": 167.26, "volume": 141120.0}, {"date": "2026-03-24", "close": 171.23, "volume": 117557.0}, {"date": "2026-03-25", "close": 169.15, "volume": 100797.0}, {"date": "2026-03-26", "close": 168.59, "volume": 147839.0}, {"date": "2026-03-27", "close": 167.0, "volume": 97060.0}, {"date": "2026-03-30", "close": 164.32, "volume": 185387.0}, {"date": "2026-03-31", "close": 164.97, "volume": 251470.0}, {"date": "2026-04-01", "close": 170.0, "volume": 127771.0}, {"date": "2026-04-02", "close": 168.2, "volume": 136790.0}, {"date": "2026-04-06", "close": 167.62, "volume": 75046.0}, {"date": "2026-04-07", "close": 168.2, "volume": 136031.0}, {"date": "2026-04-08", "close": 176.3, "volume": 174573.0}, {"date": "2026-04-09", "close": 179.04, "volume": 105162.0}, {"date": "2026-04-10", "close": 176.89, "volume": 101793.0}, {"date": "2026-04-13", "close": 176.56, "volume": 180238.0}, {"date": "2026-04-14", "close": 175.96, "volume": 163863.0}, {"date": "2026-04-15", "close": 168.75, "volume": 131363.0}, {"date": "2026-04-16", "close": 167.97, "volume": 190750.0}, {"date": "2026-04-17", "close": 172.11, "volume": 213252.0}, {"date": "2026-04-20", "close": 172.96, "volume": 88057.0}, {"date": "2026-04-21", "close": 169.18, "volume": 215514.0}, {"date": "2026-04-22", "close": 169.25, "volume": 138362.0}, {"date": "2026-04-23", "close": 174.35, "volume": 98342.0}, {"date": "2026-04-24", "close": 171.89, "volume": 168742.0}, {"date": "2026-04-27", "close": 172.03, "volume": 110566.0}, {"date": "2026-04-28", "close": 168.77, "volume": 122936.0}, {"date": "2026-04-29", "close": 168.37, "volume": 205016.0}, {"date": "2026-04-30", "close": 173.44, "volume": 191330.0}, {"date": "2026-05-01", "close": 171.35, "volume": 148462.0}, {"date": "2026-05-04", "close": 167.39, "volume": 132978.0}, {"date": "2026-05-05", "close": 166.97, "volume": 617479.0}, {"date": "2026-05-06", "close": 170.85, "volume": 367534.0}, {"date": "2026-05-07", "close": 166.2, "volume": 253414.0}, {"date": "2026-05-08", "close": 163.76, "volume": 161259.0}, {"date": "2026-05-11", "close": 154.8, "volume": 356540.0}, {"date": "2026-05-12", "close": 151.63, "volume": 238040.0}, {"date": "2026-05-13", "close": 151.63, "volume": 240843.0}, {"date": "2026-05-14", "close": 151.98, "volume": 144185.0}, {"date": "2026-05-15", "close": 147.27, "volume": 159188.0}, {"date": "2026-05-18", "close": 151.22, "volume": 230775.0}, {"date": "2026-05-19", "close": 149.96, "volume": 215565.0}, {"date": "2026-05-20", "close": 152.16, "volume": 199306.0}, {"date": "2026-05-21", "close": 149.83, "volume": 235686.0}, {"date": "2026-05-22", "close": 150.02, "volume": 137066.0}, {"date": "2026-05-26", "close": 152.58, "volume": 111400.0}, {"date": "2026-05-27", "close": 153.84, "volume": 169137.0}, {"date": "2026-05-28", "close": 152.48, "volume": 219433.0}, {"date": "2026-05-29", "close": 150.71, "volume": 147976.0}, {"date": "2026-06-01", "close": 149.86, "volume": 194132.0}, {"date": "2026-06-02", "close": 152.76, "volume": 122171.0}, {"date": "2026-06-03", "close": 150.12, "volume": 153569.0}, {"date": "2026-06-04", "close": 151.68, "volume": 181786.0}, {"date": "2026-06-05", "close": 149.37, "volume": 134382.0}, {"date": "2026-06-08", "close": 150.67, "volume": 159639.0}, {"date": "2026-06-09", "close": 152.96, "volume": 137471.0}, {"date": "2026-06-10", "close": 150.86, "volume": 144375.0}, {"date": "2026-06-11", "close": 154.41, "volume": 143566.0}, {"date": "2026-06-12", "close": 153.74, "volume": 91498.0}, {"date": "2026-06-15", "close": 152.06, "volume": 151687.0}, {"date": "2026-06-16", "close": 153.43, "volume": 222887.0}, {"date": "2026-06-17", "close": 156.17, "volume": 231545.0}, {"date": "2026-06-18", "close": 161.35, "volume": 445957.0}, {"date": "2026-06-22", "close": 161.05, "volume": 181621.0}, {"date": "2026-06-23", "close": 159.08, "volume": 154198.0}, {"date": "2026-06-24", "close": 163.52, "volume": 158963.0}, {"date": "2026-06-25", "close": 168.04, "volume": 96154.0}, {"date": "2026-06-26", "close": 168.8, "volume": 518008.0}, {"date": "2026-06-29", "close": 167.49, "volume": 198248.0}, {"date": "2026-06-30", "close": 164.49, "volume": 191295.0}, {"date": "2026-07-01", "close": 166.3, "volume": 157618.0}, {"date": "2026-07-02", "close": 170.25, "volume": 204552.0}, {"date": "2026-07-06", "close": 170.89, "volume": 120890.0}, {"date": "2026-07-07", "close": 166.16, "volume": 224123.0}, {"date": "2026-07-08", "close": 162.95, "volume": 175874.0}, {"date": "2026-07-09", "close": 162.15, "volume": 249196.0}, {"date": "2026-07-10", "close": 161.48, "volume": 112942.0}, {"date": "2026-07-13", "close": 162.24, "volume": 152727.0}, {"date": "2026-07-14", "close": 163.16, "volume": 123609.0}, {"date": "2026-07-15", "close": 162.73, "volume": 119983.0}, {"date": "2026-07-16", "close": 165.71, "volume": 121886.0}, {"date": "2026-07-17", "close": 162.43, "volume": 106941.0}, {"date": "2026-07-20", "close": 160.11, "volume": 84618.0}, {"date": "2026-07-21", "close": 161.18, "volume": 99399.0}, {"date": "2026-07-22", "close": 163.75, "volume": 68752.0}, {"date": "2026-07-23", "close": 165.04, "volume": 133684.0}, {"date": "2026-07-24", "close": 165.35, "volume": 89614.0}, {"date": "2026-07-27", "close": 164.43, "volume": 83761.0}, {"date": "2026-07-28", "close": 164.24, "volume": 93550.0}, {"date": "2026-07-29", "close": 156.95, "volume": 114953.0}, {"date": "2026-07-30", "close": 157.84, "volume": 117523.0}, {"date": "2026-07-31", "close": 159.08, "volume": 110267.0}, {"date": "2026-08-03", "close": 163.93, "volume": 126380.0}, {"date": "2026-08-04", "close": 170.33, "volume": 184418.0}, {"date": "2026-08-05", "close": 167.78, "volume": 118497.0}, {"date": "2026-08-06", "close": 166.17, "volume": 138234.0}, {"date": "2026-08-07", "close": 168.74, "volume": 190740.0}], "refreshing": true}