{"ticker": "ALGN", "overview": {"cik": "1097149", "ticker": "ALGN", "name": "ALIGN TECHNOLOGY INC", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376945", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001193125-26-376931", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001097149-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-346970", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001097149-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001097149-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001097149-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001097149-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001097149-26-000048", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001097149-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237344", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237340", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237339", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237334", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237333", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237329", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237325", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237324", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237321", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237320", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001097149-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000084", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000082", "price_sensitive": false}]}, "description": "ALIGN TECHNOLOGY INC trades as ALGN on the NASDAQ and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 143 insider filings for the company, from February 2021 to February 2026. Across those, 12 insiders disclosed 13 open-market purchases totalling $12.48M against 15 sales totalling $88.11M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 12476975.5546, "sell_n": 15, "sell_sum": 88114137.0802, "net": -75637161.5256, "insiders": 12, "first_date": "2021-02-08", "last_date": "2026-02-18"}, "metrics": {"ticker": "ALGN", "has_prices": true, "as_of": "2026-08-07", "last": 173.66, "prev_close": 169.08, "change": 4.579999999999984, "change_pct": 0.027087769103382918, "session_volume": 870104.0, "vwap_5": 173.0133698871483, "vwap_20": 174.10608102492114, "vwap_60": 172.51879450584767, "vwap_250": 159.859796417965, "high_52w": 197.51, "low_52w": 132.28, "avg_volume_20": 952395.25, "sessions": 400, "market_cap": {"value": 12336780698.32, "shares": 71039852.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-376945", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Quentin S. Blackford", "who_key": "Blackford Quentin S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612451/000119312526376945/0001193125-26-376945-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "13DG-0001193125-26-346970", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 2.6% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001193125-26-346970-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001422849-26-000137", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 5% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001422849-26-000137-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000315066-26-001932", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC takes a 5.7% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0000315066-26-001932-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-237320", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "George J. Morrow", "who_key": "MORROW GEORGE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237320/0001193125-26-237320-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237321", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Kevin T. Conroy", "who_key": "Conroy Kevin T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237321/0001193125-26-237321-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237324", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph Lacob", "who_key": "LACOB JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237324/0001193125-26-237324-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237325", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Kevin J. Dallas", "who_key": "Dallas Kevin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237325/0001193125-26-237325-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237329", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "C. Raymond Larkin Jr", "who_key": "LARKIN C RAYMOND JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237329/0001193125-26-237329-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237333", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Anne Myong", "who_key": "Myong Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237333/0001193125-26-237333-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237334", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Mojdeh Poul", "who_key": "Poul Mojdeh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237334/0001193125-26-237334-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237339", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Andrea Lynn Saia", "who_key": "Saia Andrea Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237339/0001193125-26-237339-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237340", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Susan E. Siegel", "who_key": "SIEGEL SUSAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237340/0001193125-26-237340-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001193125-26-237344", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Britt J. Vitalone", "who_key": "Vitalone Britt J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526237344/0001193125-26-237344-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "13DG-0001422849-26-000084", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC takes a 5.9% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001422849-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000082", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 5.5% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001562230-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000152", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC crosses 5% of ALGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0002100119-26-000152-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-000579", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC adjusts its stake in ALGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0000102909-26-000579-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001193125-26-067963", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3060652.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526067963/0001193125-26-067963-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001193125-26-067969", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Julie Ann Coletti", "who_key": "Coletti Julie Ann", "role": "EVP, CHIEF LEGAL & REGULATORY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 326454.36000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526067969/0001193125-26-067969-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001193125-26-067973", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Stuart A. Hockridge", "who_key": "Hockridge Stuart A", "role": "EVP, GLOBAL HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 229924.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526067973/0001193125-26-067973-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001193125-26-067975", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "John Morici", "who_key": "Morici John", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 484360.98000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526067975/0001193125-26-067975-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001193125-26-061949", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "John Morici", "who_key": "Morici John", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1508645.6567, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO sells $1.5M of ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526061949/0001193125-26-061949-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371030}, {"id": "HOUSE-2025-20032129-T3", "src": "CONGRESS", "ticker": "ALGN", "cik": "", "company": "ALIGN TECHNOLOGY INC", "company_raw": "Schwab Brokerage Account 924\nSP Align Technology, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells ALGN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601430}, {"id": "HOUSE-2025-20030932-T4", "src": "CONGRESS", "ticker": "ALGN", "cik": "", "company": "ALIGN TECHNOLOGY INC", "company_raw": "Schwab Brokerage Account 924\nSP Align Technology, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds ALGN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656150}, {"id": "0001415889-25-020838", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 996131.1175999999, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO buys $996K of ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020838/0001415889-25-020838-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660470}, {"id": "0001415889-25-020882", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Julie Ann Coletti", "who_key": "Coletti Julie Ann", "role": "EVP, CHIEF LEGAL & REGULATORY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4605.657, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec buys $5K of ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020882/0001415889-25-020882-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661910}, {"id": "0001415889-25-019412", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Britt J. Vitalone", "who_key": "Vitalone Britt J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925019412/0001415889-25-019412-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703670}, {"id": "0001415889-25-014196", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Kevin J. Dallas", "who_key": "Dallas Kevin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925014196/0001415889-25-014196-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764150}, {"id": "0001415889-25-014199", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph Lacob", "who_key": "LACOB JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on ALGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925014199/0001415889-25-014199-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764150}], "recent_buys": [{"id": "0001415889-25-020838", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 996131.1175999999, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO buys $996K of ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020838/0001415889-25-020838-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660470}, {"id": "0001415889-25-020882", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Julie Ann Coletti", "who_key": "Coletti Julie Ann", "role": "EVP, CHIEF LEGAL & REGULATORY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4605.657, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec buys $5K of ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020882/0001415889-25-020882-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661910}, {"id": "0001415889-24-021632", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "C. Raymond Larkin Jr", "who_key": "LARKIN C RAYMOND JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1529645.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924021632/0001415889-24-021632-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165910}, {"id": "0001209191-23-054911", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999845.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123054911/0001209191-23-054911-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569110}, {"id": "0001209191-23-054034", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999972.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123054034/0001209191-23-054034-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582070}, {"id": "0001209191-23-033132", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Kevin J. Dallas", "who_key": "Dallas Kevin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1996800.4000000001, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "4 insiders now buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123033132/0001209191-23-033132-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803830}, {"id": "0001209191-23-008207", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "John Morici", "who_key": "Morici John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200660.08, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders now buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123008207/0001209191-23-008207-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963670}, {"id": "0001209191-23-008205", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999912.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 6 insiders into ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123008205/0001209191-23-008205-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963670}, {"id": "0001209191-22-055547", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Warren S. Thaler", "who_key": "Thaler Warren S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200769.9, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 6 buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055547/0001209191-22-055547-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104790}, {"id": "0001209191-22-055543", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Anne Myong", "who_key": "Myong Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 285385.05, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "7 insiders now buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055543/0001209191-22-055543-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104790}, {"id": "0001209191-22-055541", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1998987.22, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "8 insiders now buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055541/0001209191-22-055541-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104790}, {"id": "0001209191-22-028926", "src": "INSIDERS", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "C. Raymond Larkin Jr", "who_key": "LARKIN C RAYMOND JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 264420.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 8 buying ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122028926/0001209191-22-028926-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353910}], "institutional": [{"id": "13DG-0001193125-26-346970", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 2.6% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001193125-26-346970-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001422849-26-000137", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 5% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001422849-26-000137-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000315066-26-001932", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC takes a 5.7% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0000315066-26-001932-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001422849-26-000084", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC takes a 5.9% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001422849-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000082", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC moves to a 5.5% passive stake in ALGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0001562230-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000152", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC crosses 5% of ALGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0002100119-26-000152-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-000579", "src": "13DG", "ticker": "ALGN", "cik": "1097149", "company": "ALIGN TECHNOLOGY INC", "company_raw": "ALIGN TECHNOLOGY INC", "who": "Align Technology Inc", "who_key": "ALIGN TECHNOLOGY 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ALIGN TECHNOLOGY INC adjusts its stake in ALGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/0000102909-26-000579-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Align Technology, Inc. - Common Stock", "new_value": "ALIGN TECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001097149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001097149", "applied": 1, "detected_at": "2026-09-10T03:14:44.696857"}]}, "key_people": [{"who": "Joseph M. Hogan", "who_key": "HOGAN JOSEPH M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7994689.4676, "sold": 46636435.67, "net": -38641746.2024, "trades": 7, "top_score": 65.5, "lean": "selling", "history": [{"action": "BUY", "amount": 996131.1175999999, "date": "2025-08-01", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020838/0001415889-25-020838-index.htm"}, {"action": "BUY", "amount": 999845.0, "date": "2023-11-09", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123054911/0001209191-23-054911-index.htm"}, {"action": "BUY", "amount": 999972.0, "date": "2023-10-31", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123054034/0001209191-23-054034-index.htm"}, {"action": "BUY", "amount": 999912.0, "date": "2023-02-08", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123008205/0001209191-23-008205-index.htm"}, {"action": "BUY", "amount": 1998987.22, "date": "2022-11-02", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055541/0001209191-22-055541-index.htm"}, {"action": "BUY", "amount": 1999842.1300000001, "date": "2022-05-04", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122027428/0001209191-22-027428-index.htm"}, {"action": "SELL", "amount": 46636435.67, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049652/0001209191-21-049652-index.htm"}], "latest": {"action": "BUY", "amount": 996131.1175999999, "date": "2025-08-01", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588925020838/0001415889-25-020838-index.htm"}}, {"who": "Warren S. Thaler", "who_key": "Thaler Warren S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200769.9, "sold": 10876058.72, "net": -10675288.82, "trades": 5, "top_score": 42.9, "lean": "selling", "history": [{"action": "BUY", "amount": 200769.9, "date": "2022-11-02", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055547/0001209191-22-055547-index.htm"}, {"action": "SELL", "amount": 3515294.0, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121064369/0001209191-21-064369-index.htm"}, {"action": "SELL", "amount": 3557723.3200000003, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121053407/0001209191-21-053407-index.htm"}, {"action": "SELL", "amount": 3509481.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049460/0001209191-21-049460-index.htm"}, {"action": "SELL", "amount": 293560.4, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122008088/0001209191-22-008088-index.htm"}], "latest": {"action": "BUY", "amount": 200769.9, "date": "2022-11-02", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122055547/0001209191-22-055547-index.htm"}}, {"who": "Joseph Lacob", "who_key": "LACOB JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7678383.4676, "net": -7678383.4676, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7678383.4676, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924005990/0001415889-24-005990-index.htm"}], "latest": {"action": "SELL", "amount": 7678383.4676, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924005990/0001415889-24-005990-index.htm"}}, {"who": "Stuart A. Hockridge", "who_key": "Hockridge Stuart A", "role": "SVP Global HR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6534186.9189, "net": -6534186.9189, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6534186.9189, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049348/0001209191-21-049348-index.htm"}], "latest": {"action": "SELL", "amount": 6534186.9189, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049348/0001209191-21-049348-index.htm"}}, {"who": "Emory Wright", "who_key": "Wright Emory", "role": "EVP, GLOBAL OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5250446.342999999, "net": -5250446.342999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725532.9985999999, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924003215/0001415889-24-003215-index.htm"}, {"action": "SELL", "amount": 4524913.3444, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049465/0001209191-21-049465-index.htm"}], "latest": {"action": "SELL", "amount": 725532.9985999999, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924003215/0001415889-24-003215-index.htm"}}, {"who": "John Morici", "who_key": "Morici John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 200660.08, "sold": 3605885.6567, "net": -3405225.5767, "trades": 3, "top_score": 51.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1508645.6567, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526061949/0001193125-26-061949-index.htm"}, {"action": "BUY", "amount": 200660.08, "date": "2023-02-08", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919123008207/0001209191-23-008207-index.htm"}, {"action": "SELL", "amount": 2097240.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121063693/0001209191-21-063693-index.htm"}], "latest": {"action": "SELL", "amount": 1508645.6567, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000119312526061949/0001193125-26-061949-index.htm"}}, {"who": "George J. Morrow", "who_key": "MORROW GEORGE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3536682.464, "net": -3536682.464, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3536682.464, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049350/0001209191-21-049350-index.htm"}], "latest": {"action": "SELL", "amount": 3536682.464, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049350/0001209191-21-049350-index.htm"}}, {"who": "C. Raymond Larkin Jr", "who_key": "LARKIN C RAYMOND JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1794065.0, "sold": 1687500.0, "net": 106565.0, "trades": 3, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1529645.0, "date": "2024-08-15", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924021632/0001415889-24-021632-index.htm"}, {"action": "BUY", "amount": 264420.0, "date": "2022-05-13", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919122028926/0001209191-22-028926-index.htm"}, {"action": "SELL", "amount": 1687500.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000120919121049065/0001209191-21-049065-index.htm"}], "latest": {"action": "BUY", "amount": 1529645.0, "date": "2024-08-15", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1097149/000141588924021632/0001415889-24-021632-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376945", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "Initial insider holdings", "accession": "0001193125-26-376931", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001097149-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-346970", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001932", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001097149-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001097149-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001097149-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001097149-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001097149-26-000048", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001097149-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237344", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237340", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237339", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237334", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237333", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237329", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237325", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237324", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237321", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237320", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001097149-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000084", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000082", "price_sensitive": false}], "performance": {"ticker": "ALGN", "has_prices": true, "summary": {"n": 19, "avg": -0.18914332294130565, "win_rate": 0.15789473684210525, "best": 0.3460972017673049, "worst": -0.6634496124031009, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 137.77, "return": 0.26050664150395575}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 996131.1175999999, "date": "2025-08-01", "score": 61.6, "ref_price": 136.52, "return": 0.27204805156753575}, {"who": "Coletti Julie Ann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CHIEF LEGAL & REGULATORY", "amount": 4605.657, "date": "2025-07-31", "score": 27.8, "ref_price": 129.01, "return": 0.3460972017673049}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 186.62, "return": -0.06944593291179942}, {"who": "LARKIN C RAYMOND JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1529645.0, "date": "2024-08-15", "score": 57.7, "ref_price": 235.33, "return": -0.26205753622572564}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 999845.0, "date": "2023-11-09", "score": 61.4, "ref_price": 187.34, "return": -0.07302231237322519}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 999972.0, "date": "2023-10-31", "score": 61.4, "ref_price": 184.59, "return": -0.059212308359066074}, {"who": "Dallas Kevin J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1996800.4000000001, "date": "2023-05-30", "score": 69.6, "ref_price": 284.95, "return": -0.39055974732409193}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 335.8, "return": -0.4828469326980346}, {"who": "Morici John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 200660.08, "date": "2023-02-08", "score": 51.3, "ref_price": 334.83, "return": -0.4813487441388167}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 999912.0, "date": "2023-02-08", "score": 61.2, "ref_price": 334.83, "return": -0.4813487441388167}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 269.2, "return": -0.35490341753343235}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-01-10", "score": 0.0, "ref_price": 232.25, "return": -0.25227125941872985}, {"who": "Thaler Warren S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200769.9, "date": "2022-11-02", "score": 42.9, "ref_price": 179.08, "return": -0.030265802993075807}, {"who": "Myong Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285385.05, "date": "2022-11-02", "score": 51.3, "ref_price": 179.08, "return": -0.030265802993075807}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1998987.22, "date": "2022-11-02", "score": 65.5, "ref_price": 179.08, "return": -0.030265802993075807}, {"who": "LARKIN C RAYMOND JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264420.0, "date": "2022-05-13", "score": 45.0, "ref_price": 275.52, "return": -0.36970092915214864}, {"who": "HOGAN JOSEPH M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1999842.1300000001, "date": "2022-05-04", "score": 65.2, "ref_price": 310.89, "return": -0.4414101450673872}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 516.0, "return": -0.6634496124031009}]}, "price_series": [{"date": "2016-08-08", "close": 91.8, "volume": 780120.0}, {"date": "2016-08-09", "close": 93.16, "volume": 629914.0}, {"date": "2016-08-10", "close": 93.37, "volume": 705139.0}, {"date": "2016-08-11", "close": 94.63, "volume": 637256.0}, {"date": "2016-08-12", "close": 95.65, "volume": 889585.0}, {"date": "2016-08-15", "close": 96.0, "volume": 640716.0}, {"date": "2016-08-16", "close": 94.71, "volume": 277712.0}, {"date": "2016-08-17", "close": 93.03, "volume": 1081642.0}, {"date": "2016-08-18", "close": 94.71, "volume": 1060312.0}, {"date": "2016-08-19", "close": 94.82, "volume": 411102.0}, {"date": "2016-08-22", "close": 94.4, "volume": 561645.0}, {"date": "2016-08-23", "close": 93.61, "volume": 805805.0}, {"date": "2016-08-24", "close": 92.41, "volume": 721618.0}, {"date": "2016-08-25", "close": 92.02, "volume": 1019934.0}, {"date": "2016-08-26", "close": 92.67, "volume": 618600.0}, {"date": "2016-08-29", "close": 93.45, "volume": 571195.0}, {"date": "2016-08-30", "close": 93.19, "volume": 868618.0}, {"date": "2016-08-31", "close": 92.9, "volume": 670239.0}, {"date": "2016-09-01", "close": 93.76, "volume": 643448.0}, {"date": "2016-09-02", "close": 95.78, "volume": 869915.0}, {"date": "2016-09-06", "close": 95.26, "volume": 653132.0}, {"date": "2016-09-07", "close": 96.29, "volume": 819864.0}, {"date": "2016-09-08", "close": 95.4, "volume": 473639.0}, {"date": "2016-09-09", "close": 91.79, "volume": 988653.0}, {"date": "2016-09-12", "close": 93.12, "volume": 975944.0}, {"date": "2016-09-13", "close": 91.98, "volume": 578134.0}, {"date": "2016-09-14", "close": 92.35, "volume": 662333.0}, {"date": "2016-09-15", "close": 92.93, "volume": 928312.0}, {"date": "2016-09-16", "close": 93.84, "volume": 1032671.0}, {"date": "2016-09-19", "close": 94.13, "volume": 521294.0}, {"date": "2016-09-20", "close": 93.7, "volume": 919799.0}, {"date": "2016-09-21", "close": 95.34, "volume": 1333055.0}, {"date": "2016-09-22", "close": 95.67, "volume": 1132604.0}, {"date": "2016-09-23", "close": 94.13, "volume": 422896.0}, {"date": "2016-09-26", "close": 93.09, "volume": 504485.0}, {"date": "2016-09-27", "close": 94.44, "volume": 578212.0}, {"date": "2016-09-28", "close": 94.6, "volume": 318101.0}, {"date": "2016-09-29", "close": 92.41, "volume": 558475.0}, {"date": "2016-09-30", "close": 93.75, "volume": 615864.0}, {"date": "2016-10-03", "close": 90.21, "volume": 1614408.0}, {"date": "2016-10-04", "close": 89.46, "volume": 839113.0}, {"date": "2016-10-05", "close": 89.48, "volume": 749893.0}, {"date": "2016-10-06", "close": 89.44, "volume": 871409.0}, {"date": "2016-10-07", "close": 89.68, "volume": 698379.0}, {"date": "2016-10-10", "close": 91.08, "volume": 535869.0}, {"date": "2016-10-11", "close": 89.61, "volume": 655232.0}, {"date": "2016-10-12", "close": 90.26, "volume": 499942.0}, {"date": "2016-10-13", "close": 90.95, "volume": 641596.0}, {"date": "2016-10-14", "close": 90.88, "volume": 630750.0}, {"date": "2016-10-17", "close": 89.79, "volume": 644432.0}, {"date": "2016-10-18", "close": 90.41, "volume": 537265.0}, {"date": "2016-10-19", "close": 91.01, "volume": 501741.0}, {"date": "2016-10-20", "close": 91.53, "volume": 400820.0}, {"date": "2016-10-21", "close": 89.5, "volume": 1010284.0}, {"date": "2016-10-24", "close": 89.26, "volume": 845012.0}, {"date": "2016-10-25", "close": 87.5, "volume": 699400.0}, {"date": "2016-10-26", "close": 84.52, "volume": 1181831.0}, {"date": "2016-10-27", "close": 84.14, "volume": 806956.0}, {"date": "2016-10-28", "close": 85.17, "volume": 753548.0}, {"date": "2016-10-31", "close": 85.92, "volume": 1377455.0}, {"date": "2016-11-01", "close": 84.56, "volume": 1308617.0}, {"date": "2016-11-02", "close": 85.21, "volume": 1150707.0}, {"date": "2016-11-03", "close": 86.08, "volume": 585311.0}, {"date": "2016-11-04", "close": 85.73, "volume": 719132.0}, {"date": "2016-11-07", "close": 87.86, "volume": 1236357.0}, {"date": "2016-11-08", "close": 88.79, "volume": 2245936.0}, {"date": "2016-11-09", "close": 90.88, "volume": 1182947.0}, {"date": "2016-11-10", "close": 90.6, "volume": 911885.0}, {"date": "2016-11-11", "close": 91.54, "volume": 925240.0}, {"date": "2016-11-14", "close": 90.22, "volume": 1109628.0}, {"date": "2016-11-15", "close": 93.95, "volume": 1372707.0}, {"date": "2016-11-16", "close": 94.04, "volume": 987410.0}, {"date": "2016-11-17", "close": 97.24, "volume": 1291560.0}, {"date": "2016-11-18", "close": 94.84, "volume": 951448.0}, {"date": "2016-11-21", "close": 96.18, "volume": 875504.0}, {"date": "2016-11-22", "close": 94.46, "volume": 1101862.0}, {"date": "2016-11-23", "close": 95.55, "volume": 765372.0}, {"date": "2016-11-25", "close": 96.19, "volume": 510783.0}, {"date": "2016-11-28", "close": 95.34, "volume": 1035867.0}, {"date": "2016-11-29", "close": 95.51, "volume": 1086153.0}, {"date": "2016-11-30", "close": 93.05, "volume": 4981754.0}, {"date": "2016-12-01", "close": 92.54, "volume": 1438142.0}, {"date": "2016-12-02", "close": 92.46, "volume": 788041.0}, {"date": "2016-12-05", "close": 94.01, "volume": 880345.0}, {"date": "2016-12-06", "close": 96.24, "volume": 1176162.0}, {"date": "2016-12-07", "close": 98.14, "volume": 1484649.0}, {"date": "2016-12-08", "close": 99.3, "volume": 925348.0}, {"date": "2016-12-09", "close": 98.62, "volume": 1192024.0}, {"date": "2016-12-12", "close": 98.53, "volume": 1030915.0}, {"date": "2016-12-13", "close": 99.15, "volume": 752514.0}, {"date": "2016-12-14", "close": 98.6, "volume": 725191.0}, {"date": "2016-12-15", "close": 100.27, "volume": 830066.0}, {"date": "2016-12-16", "close": 101.14, "volume": 1401921.0}, {"date": "2016-12-19", "close": 100.25, "volume": 738789.0}, {"date": "2016-12-20", "close": 99.39, "volume": 616384.0}, {"date": "2016-12-21", "close": 98.71, "volume": 530181.0}, {"date": "2016-12-22", "close": 98.21, "volume": 563530.0}, {"date": "2016-12-23", "close": 98.5, "volume": 419702.0}, {"date": "2016-12-27", "close": 98.66, "volume": 385531.0}, {"date": "2016-12-28", "close": 96.8, "volume": 506220.0}, {"date": "2016-12-29", "close": 96.96, "volume": 457167.0}, {"date": "2016-12-30", "close": 96.13, "volume": 489377.0}, {"date": "2017-01-03", "close": 96.96, "volume": 816741.0}, {"date": "2017-01-04", "close": 97.77, "volume": 675902.0}, {"date": "2017-01-05", "close": 94.82, "volume": 731662.0}, {"date": "2017-01-06", "close": 94.08, "volume": 998449.0}, {"date": "2017-01-09", "close": 94.79, "volume": 1032985.0}, {"date": "2017-01-10", "close": 96.13, "volume": 781184.0}, {"date": "2017-01-11", "close": 96.0, "volume": 600043.0}, {"date": "2017-01-12", "close": 95.55, "volume": 513528.0}, {"date": "2017-01-13", "close": 96.01, "volume": 516446.0}, {"date": "2017-01-17", "close": 95.34, "volume": 539607.0}, {"date": "2017-01-18", "close": 94.42, "volume": 794116.0}, {"date": "2017-01-19", "close": 90.55, "volume": 2107526.0}, {"date": "2017-01-20", "close": 91.7, "volume": 822176.0}, {"date": "2017-01-23", "close": 92.04, "volume": 672955.0}, {"date": "2017-01-24", "close": 91.65, "volume": 848722.0}, {"date": "2017-01-25", "close": 93.41, "volume": 449248.0}, {"date": "2017-01-26", "close": 92.23, "volume": 594581.0}, {"date": "2017-01-27", "close": 90.93, "volume": 1719081.0}, {"date": "2017-01-30", "close": 89.98, "volume": 1433594.0}, {"date": "2017-01-31", "close": 91.69, "volume": 1685829.0}, {"date": "2017-02-01", "close": 97.25, "volume": 3781950.0}, {"date": "2017-02-02", "close": 95.13, "volume": 1761685.0}, {"date": "2017-02-03", "close": 95.82, "volume": 1104765.0}, {"date": "2017-02-06", "close": 93.85, "volume": 1238529.0}, {"date": "2017-02-07", "close": 93.65, "volume": 954133.0}, {"date": "2017-02-08", "close": 94.17, "volume": 599577.0}, {"date": "2017-02-09", "close": 95.98, "volume": 670487.0}, {"date": "2017-02-10", "close": 96.97, "volume": 740533.0}, {"date": "2017-02-13", "close": 97.61, "volume": 592845.0}, {"date": "2017-02-14", "close": 98.39, "volume": 791106.0}, {"date": "2017-02-15", "close": 99.96, "volume": 598115.0}, {"date": "2017-02-16", "close": 100.42, "volume": 846216.0}, {"date": "2017-02-17", "close": 101.765, "volume": 664161.0}, {"date": "2017-02-21", "close": 101.86, "volume": 571775.0}, {"date": "2017-02-22", "close": 101.09, "volume": 870874.0}, {"date": "2017-02-23", "close": 101.16, "volume": 610415.0}, {"date": "2017-02-24", "close": 102.89, "volume": 724021.0}, {"date": "2017-02-27", "close": 102.26, "volume": 631021.0}, {"date": "2017-02-28", "close": 102.76, "volume": 778510.0}, {"date": "2017-03-01", "close": 103.83, "volume": 780988.0}, {"date": "2017-03-02", "close": 104.12, "volume": 568489.0}, {"date": "2017-03-03", "close": 104.04, "volume": 516587.0}, {"date": "2017-03-06", "close": 102.74, "volume": 771715.0}, {"date": "2017-03-07", "close": 103.15, "volume": 609327.0}, {"date": "2017-03-08", "close": 103.72, "volume": 375241.0}, {"date": "2017-03-09", "close": 105.36, "volume": 482173.0}, {"date": "2017-03-10", "close": 105.32, "volume": 448236.0}, {"date": "2017-03-13", "close": 107.99, "volume": 665790.0}, {"date": "2017-03-14", "close": 107.48, "volume": 490480.0}, {"date": "2017-03-15", "close": 110.31, "volume": 1082028.0}, {"date": "2017-03-16", "close": 110.47, "volume": 616810.0}, {"date": "2017-03-17", "close": 111.85, "volume": 1195082.0}, {"date": "2017-03-20", "close": 113.23, "volume": 862349.0}, {"date": "2017-03-21", "close": 111.06, "volume": 1027791.0}, {"date": "2017-03-22", "close": 111.99, "volume": 509471.0}, {"date": "2017-03-23", "close": 112.55, "volume": 526688.0}, {"date": "2017-03-24", "close": 113.87, "volume": 664370.0}, {"date": "2017-03-27", "close": 114.02, "volume": 641115.0}, {"date": "2017-03-28", "close": 113.9, "volume": 394442.0}, {"date": "2017-03-29", "close": 114.23, "volume": 297599.0}, {"date": "2017-03-30", "close": 113.96, "volume": 637395.0}, {"date": "2017-03-31", "close": 114.71, "volume": 563201.0}, {"date": "2017-04-03", "close": 116.36, "volume": 1109975.0}, {"date": "2017-04-04", "close": 115.61, "volume": 578914.0}, {"date": "2017-04-05", "close": 114.8, "volume": 447311.0}, {"date": "2017-04-06", "close": 115.19, "volume": 509600.0}, {"date": "2017-04-07", "close": 114.74, "volume": 511730.0}, {"date": "2017-04-10", "close": 114.73, "volume": 446289.0}, {"date": "2017-04-11", "close": 114.95, "volume": 473945.0}, {"date": "2017-04-12", "close": 114.11, "volume": 484598.0}, {"date": "2017-04-13", "close": 113.73, "volume": 497186.0}, {"date": "2017-04-17", "close": 115.18, "volume": 465244.0}, {"date": "2017-04-18", "close": 116.32, "volume": 410059.0}, {"date": "2017-04-19", "close": 117.55, "volume": 490018.0}, {"date": "2017-04-20", "close": 118.87, "volume": 670078.0}, {"date": "2017-04-21", "close": 118.44, "volume": 719645.0}, {"date": "2017-04-24", "close": 120.34, "volume": 824324.0}, {"date": "2017-04-25", "close": 118.78, "volume": 1075021.0}, {"date": "2017-04-26", "close": 119.74, "volume": 570085.0}, {"date": "2017-04-27", "close": 120.09, "volume": 1291071.0}, {"date": "2017-04-28", "close": 134.62, "volume": 4319679.0}, {"date": "2017-05-01", "close": 133.68, "volume": 1433271.0}, {"date": "2017-05-02", "close": 134.12, "volume": 1642979.0}, {"date": "2017-05-03", "close": 131.97, "volume": 1718929.0}, {"date": "2017-05-04", "close": 141.89, "volume": 2072553.0}, {"date": "2017-05-05", "close": 138.03, "volume": 1440062.0}, {"date": "2017-05-08", "close": 137.0, "volume": 1411572.0}, {"date": "2017-05-09", "close": 138.17, "volume": 729888.0}, {"date": "2017-05-10", "close": 137.01, "volume": 1119265.0}, {"date": "2017-05-11", "close": 137.46, "volume": 561025.0}, {"date": "2017-05-12", "close": 138.67, "volume": 689628.0}, {"date": "2017-05-15", "close": 138.46, "volume": 785950.0}, {"date": "2017-05-16", "close": 138.61, "volume": 595772.0}, {"date": "2017-05-17", "close": 136.08, "volume": 733776.0}, {"date": "2017-05-18", "close": 137.69, "volume": 882702.0}, {"date": "2017-05-19", "close": 138.43, "volume": 768074.0}, {"date": "2017-05-22", "close": 138.1, "volume": 982949.0}, {"date": "2017-05-23", "close": 138.22, "volume": 894555.0}, {"date": "2017-05-24", "close": 138.65, "volume": 1017447.0}, {"date": "2017-05-25", "close": 141.39, "volume": 1880300.0}, {"date": "2017-05-26", "close": 142.1, "volume": 1176927.0}, {"date": "2017-05-30", "close": 143.33, "volume": 766722.0}, {"date": "2017-05-31", "close": 145.2, "volume": 1152169.0}, {"date": "2017-06-01", "close": 145.91, "volume": 964418.0}, {"date": "2017-06-02", "close": 149.7, "volume": 1215671.0}, {"date": "2017-06-05", "close": 148.83, "volume": 830633.0}, {"date": "2017-06-06", "close": 148.62, "volume": 534459.0}, {"date": "2017-06-07", "close": 149.13, "volume": 652331.0}, {"date": "2017-06-08", "close": 151.82, "volume": 775953.0}, {"date": "2017-06-09", "close": 148.85, "volume": 1150345.0}, {"date": "2017-06-12", "close": 143.41, "volume": 2236859.0}, {"date": "2017-06-13", "close": 144.38, "volume": 1023935.0}, {"date": "2017-06-14", "close": 144.3, "volume": 867392.0}, {"date": "2017-06-15", "close": 144.02, "volume": 1055616.0}, {"date": "2017-06-16", "close": 145.26, "volume": 17940260.0}, {"date": "2017-06-19", "close": 149.7, "volume": 1635917.0}, {"date": "2017-06-20", "close": 146.99, "volume": 943850.0}, {"date": "2017-06-21", "close": 149.42, "volume": 670204.0}, {"date": "2017-06-22", "close": 149.69, "volume": 654855.0}, {"date": "2017-06-23", "close": 153.5, "volume": 2206218.0}, {"date": "2017-06-26", "close": 151.67, "volume": 720893.0}, {"date": "2017-06-27", "close": 149.34, "volume": 883092.0}, {"date": "2017-06-28", "close": 152.24, "volume": 728066.0}, {"date": "2017-06-29", "close": 148.62, "volume": 781052.0}, {"date": "2017-06-30", "close": 150.12, "volume": 577216.0}, {"date": "2017-07-03", "close": 149.03, "volume": 340637.0}, {"date": "2017-07-05", "close": 151.94, "volume": 551948.0}, {"date": "2017-07-06", "close": 149.74, "volume": 679495.0}, {"date": "2017-07-07", "close": 151.95, "volume": 476944.0}, {"date": "2017-07-10", "close": 151.58, "volume": 533016.0}, {"date": "2017-07-11", "close": 151.59, "volume": 754943.0}, {"date": "2017-07-12", "close": 152.51, "volume": 682727.0}, {"date": "2017-07-13", "close": 152.19, "volume": 409836.0}, {"date": "2017-07-14", "close": 154.3, "volume": 517870.0}, {"date": "2017-07-17", "close": 156.21, "volume": 1003280.0}, {"date": "2017-07-18", "close": 156.02, "volume": 556008.0}, {"date": "2017-07-19", "close": 159.28, "volume": 892318.0}, {"date": "2017-07-20", "close": 160.17, "volume": 946606.0}, {"date": "2017-07-21", "close": 158.87, "volume": 837675.0}, {"date": "2017-07-24", "close": 161.19, "volume": 833354.0}, {"date": "2017-07-25", "close": 158.56, "volume": 1062828.0}, {"date": "2017-07-26", "close": 158.69, "volume": 809266.0}, {"date": "2017-07-27", "close": 157.26, "volume": 1487452.0}, {"date": "2017-07-28", "close": 173.06, "volume": 2454712.0}, {"date": "2017-07-31", "close": 167.23, "volume": 1291312.0}, {"date": "2017-08-01", "close": 169.43, "volume": 1286548.0}, {"date": "2017-08-02", "close": 167.99, "volume": 725790.0}, {"date": "2017-08-03", "close": 170.46, "volume": 748263.0}, {"date": "2017-08-04", "close": 169.3, "volume": 508584.0}, {"date": "2017-08-07", "close": 174.01, "volume": 1088081.0}, {"date": "2017-08-08", "close": 173.62, "volume": 1085556.0}, {"date": "2017-08-09", "close": 175.77, "volume": 992181.0}, {"date": "2017-08-10", "close": 171.23, "volume": 1084664.0}, {"date": "2017-08-11", "close": 173.56, "volume": 719970.0}, {"date": "2017-08-14", "close": 174.16, "volume": 610680.0}, {"date": "2017-08-15", "close": 177.97, "volume": 893545.0}, {"date": "2017-08-16", "close": 178.46, "volume": 628674.0}, {"date": "2017-08-17", "close": 169.36, "volume": 1952172.0}, {"date": "2017-08-18", "close": 168.61, "volume": 1393519.0}, {"date": "2017-08-21", "close": 167.98, "volume": 949876.0}, {"date": "2017-08-22", "close": 172.55, "volume": 900464.0}, {"date": "2017-08-23", "close": 172.85, "volume": 867957.0}, {"date": "2017-08-24", "close": 175.31, "volume": 926324.0}, {"date": "2017-08-25", "close": 172.55, "volume": 822646.0}, {"date": "2017-08-28", "close": 175.11, "volume": 597271.0}, {"date": "2017-08-29", "close": 173.99, "volume": 698995.0}, {"date": "2017-08-30", "close": 174.88, "volume": 589391.0}, {"date": "2017-08-31", "close": 176.74, "volume": 999270.0}, {"date": "2017-09-01", "close": 176.38, "volume": 665393.0}, {"date": "2017-09-05", "close": 179.33, "volume": 1043821.0}, {"date": "2017-09-06", "close": 176.63, "volume": 685580.0}, {"date": "2017-09-07", "close": 179.99, "volume": 1003487.0}, {"date": "2017-09-08", "close": 181.44, "volume": 566345.0}, {"date": "2017-09-11", "close": 184.12, "volume": 739181.0}, {"date": "2017-09-12", "close": 185.66, "volume": 639821.0}, {"date": "2017-09-13", "close": 183.57, "volume": 998165.0}, {"date": "2017-09-14", "close": 184.86, "volume": 872017.0}, {"date": "2017-09-15", "close": 184.5, "volume": 1862214.0}, {"date": "2017-09-18", "close": 188.34, "volume": 1111082.0}, {"date": "2017-09-19", "close": 187.18, "volume": 893367.0}, {"date": "2017-09-20", "close": 188.78, "volume": 565025.0}, {"date": "2017-09-21", "close": 186.32, "volume": 640965.0}, {"date": "2017-09-22", "close": 188.0, "volume": 575880.0}, {"date": "2017-09-25", "close": 184.89, "volume": 605378.0}, {"date": "2017-09-26", "close": 184.2, "volume": 692677.0}, {"date": "2017-09-27", "close": 184.78, "volume": 676107.0}, {"date": "2017-09-28", "close": 183.04, "volume": 890343.0}, {"date": "2017-09-29", "close": 186.27, "volume": 784686.0}, {"date": "2017-10-02", "close": 187.22, "volume": 705766.0}, {"date": "2017-10-03", "close": 186.45, "volume": 558780.0}, {"date": "2017-10-04", "close": 185.98, "volume": 599860.0}, {"date": "2017-10-05", "close": 186.61, "volume": 641625.0}, {"date": "2017-10-06", "close": 187.04, "volume": 1104398.0}, {"date": "2017-10-09", "close": 188.13, "volume": 779823.0}, {"date": "2017-10-10", "close": 188.67, "volume": 665154.0}, {"date": "2017-10-11", "close": 192.46, "volume": 879084.0}, {"date": "2017-10-12", "close": 192.38, "volume": 740547.0}, {"date": "2017-10-13", "close": 192.81, "volume": 699786.0}, {"date": "2017-10-16", "close": 193.37, "volume": 1187810.0}, {"date": "2017-10-17", "close": 194.27, "volume": 805635.0}, {"date": "2017-10-18", "close": 194.23, "volume": 775762.0}, {"date": "2017-10-19", "close": 196.85, "volume": 928081.0}, {"date": "2017-10-20", "close": 200.88, "volume": 2865684.0}, {"date": "2017-10-23", "close": 202.76, "volume": 1226528.0}, {"date": "2017-10-24", "close": 203.72, "volume": 1110732.0}, {"date": "2017-10-25", "close": 201.75, "volume": 1106114.0}, {"date": "2017-10-26", "close": 202.98, "volume": 1927944.0}, {"date": "2017-10-27", "close": 235.94, "volume": 3294817.0}, {"date": "2017-10-30", "close": 235.57, "volume": 1407498.0}, {"date": "2017-10-31", "close": 238.98, "volume": 951743.0}, {"date": "2017-11-01", "close": 234.95, "volume": 1441246.0}, {"date": "2017-11-02", "close": 233.47, "volume": 1037358.0}, {"date": "2017-11-03", "close": 241.35, "volume": 1035130.0}, {"date": "2017-11-06", "close": 244.5, "volume": 1063586.0}, {"date": "2017-11-07", "close": 246.46, "volume": 613456.0}, {"date": "2017-11-08", "close": 252.74, "volume": 1080484.0}, {"date": "2017-11-09", "close": 249.63, "volume": 1313275.0}, {"date": "2017-11-10", "close": 249.46, "volume": 927592.0}, {"date": "2017-11-13", "close": 253.73, "volume": 952130.0}, {"date": "2017-11-14", "close": 254.02, "volume": 948433.0}, {"date": "2017-11-15", "close": 249.19, "volume": 1465128.0}, {"date": "2017-11-16", "close": 254.92, "volume": 1048750.0}, {"date": "2017-11-17", "close": 253.89, "volume": 666786.0}, {"date": "2017-11-20", "close": 255.51, "volume": 717093.0}, {"date": "2017-11-21", "close": 256.43, "volume": 1303197.0}, {"date": "2017-11-22", "close": 254.38, "volume": 804523.0}, {"date": "2017-11-24", "close": 254.76, "volume": 285873.0}, {"date": "2017-11-27", "close": 262.42, "volume": 1048613.0}, {"date": "2017-11-28", "close": 264.23, "volume": 1017862.0}, {"date": "2017-11-29", "close": 258.37, "volume": 1333722.0}, {"date": "2017-11-30", "close": 260.88, "volume": 1085054.0}, {"date": "2017-12-01", "close": 254.07, "volume": 1354983.0}, {"date": "2017-12-04", "close": 225.8, "volume": 3878121.0}, {"date": "2017-12-05", "close": 227.36, "volume": 2147892.0}, {"date": "2017-12-06", "close": 233.01, "volume": 1161053.0}, {"date": "2017-12-07", "close": 241.38, "volume": 1216843.0}, {"date": "2017-12-08", "close": 238.43, "volume": 1004055.0}, {"date": "2017-12-11", "close": 233.66, "volume": 1056590.0}, {"date": "2017-12-12", "close": 234.37, "volume": 1010884.0}, {"date": "2017-12-13", "close": 235.63, "volume": 737991.0}, {"date": "2017-12-14", "close": 233.8, "volume": 979983.0}, {"date": "2017-12-15", "close": 233.55, "volume": 1642542.0}, {"date": "2017-12-18", "close": 235.47, "volume": 800266.0}, {"date": "2017-12-19", "close": 235.05, "volume": 597217.0}, {"date": "2017-12-20", "close": 233.65, "volume": 485952.0}, {"date": "2017-12-21", "close": 218.76, "volume": 2062974.0}, {"date": "2017-12-22", "close": 223.12, "volume": 1155162.0}, {"date": "2017-12-26", "close": 223.54, "volume": 445999.0}, {"date": "2017-12-27", "close": 226.45, "volume": 706561.0}, {"date": "2017-12-28", "close": 226.48, "volume": 612177.0}, {"date": "2017-12-29", "close": 222.19, "volume": 559123.0}, {"date": "2018-01-02", "close": 224.62, "volume": 979551.0}, {"date": "2018-01-03", "close": 231.2, "volume": 924316.0}, {"date": "2018-01-04", "close": 233.3, "volume": 1362858.0}, {"date": "2018-01-05", "close": 241.07, "volume": 1569114.0}, {"date": "2018-01-08", "close": 248.9, "volume": 2066888.0}, {"date": "2018-01-09", "close": 251.44, "volume": 1175794.0}, {"date": "2018-01-10", "close": 248.31, "volume": 874819.0}, {"date": "2018-01-11", "close": 252.91, "volume": 722470.0}, {"date": "2018-01-12", "close": 258.43, "volume": 893044.0}, {"date": "2018-01-16", "close": 263.88, "volume": 1198205.0}, {"date": "2018-01-17", "close": 272.25, "volume": 1174522.0}, {"date": "2018-01-18", "close": 270.7, "volume": 1051928.0}, {"date": "2018-01-19", "close": 269.46, "volume": 1230855.0}, {"date": "2018-01-22", "close": 267.1, "volume": 1146657.0}, {"date": "2018-01-23", "close": 272.16, "volume": 969653.0}, {"date": "2018-01-24", "close": 272.28, "volume": 749360.0}, {"date": "2018-01-25", "close": 273.56, "volume": 566317.0}, {"date": "2018-01-26", "close": 283.97, "volume": 1129446.0}, {"date": "2018-01-29", "close": 276.77, "volume": 1581549.0}, {"date": "2018-01-30", "close": 270.08, "volume": 2421603.0}, {"date": "2018-01-31", "close": 262.0, "volume": 4009857.0}, {"date": "2018-02-01", "close": 255.57, "volume": 1734494.0}, {"date": "2018-02-02", "close": 257.38, "volume": 1621679.0}, {"date": "2018-02-05", "close": 242.4, "volume": 1864936.0}, {"date": "2018-02-06", "close": 241.45, "volume": 2282063.0}, {"date": "2018-02-07", "close": 234.33, "volume": 1160100.0}, {"date": "2018-02-08", "close": 220.71, "volume": 1916497.0}, {"date": "2018-02-09", "close": 229.37, "volume": 1549815.0}, {"date": "2018-02-12", "close": 233.13, "volume": 1206303.0}, {"date": "2018-02-13", "close": 233.73, "volume": 724301.0}, {"date": "2018-02-14", "close": 246.34, "volume": 1210802.0}, {"date": "2018-02-15", "close": 252.77, "volume": 1408117.0}, {"date": "2018-02-16", "close": 251.5, "volume": 1056661.0}, {"date": "2018-02-20", "close": 255.45, "volume": 1136846.0}, {"date": "2018-02-21", "close": 252.14, "volume": 1085964.0}, {"date": "2018-02-22", "close": 259.68, "volume": 1084760.0}, {"date": "2018-02-23", "close": 265.07, "volume": 931209.0}, {"date": "2018-02-26", "close": 266.58, "volume": 722039.0}, {"date": "2018-02-27", "close": 263.87, "volume": 635402.0}, {"date": "2018-02-28", "close": 262.52, "volume": 655327.0}, {"date": "2018-03-01", "close": 245.55, "volume": 1832185.0}, {"date": "2018-03-02", "close": 253.71, "volume": 1015831.0}, {"date": "2018-03-05", "close": 255.49, "volume": 818141.0}, {"date": "2018-03-06", "close": 255.97, "volume": 735309.0}, {"date": "2018-03-07", "close": 262.9, "volume": 679192.0}, {"date": "2018-03-08", "close": 268.18, "volume": 619639.0}, {"date": "2018-03-09", "close": 271.74, "volume": 854927.0}, {"date": "2018-03-12", "close": 275.61, "volume": 820292.0}, {"date": "2018-03-13", "close": 269.71, "volume": 854247.0}, {"date": "2018-03-14", "close": 272.48, "volume": 612006.0}, {"date": "2018-03-15", "close": 272.87, "volume": 719160.0}, {"date": "2018-03-16", "close": 270.41, "volume": 810138.0}, {"date": "2018-03-19", "close": 265.39, "volume": 867441.0}, {"date": "2018-03-20", "close": 270.4, "volume": 542781.0}, {"date": "2018-03-21", "close": 270.14, "volume": 578267.0}, {"date": "2018-03-22", "close": 260.13, "volume": 710026.0}, {"date": "2018-03-23", "close": 250.92, "volume": 996684.0}, {"date": "2018-03-26", "close": 261.52, "volume": 893444.0}, {"date": "2018-03-27", "close": 248.3, "volume": 1034269.0}, {"date": "2018-03-28", "close": 244.42, "volume": 1174636.0}, {"date": "2018-03-29", "close": 251.13, "volume": 1259386.0}, {"date": "2018-04-02", "close": 242.69, "volume": 923361.0}, {"date": "2018-04-03", "close": 243.62, "volume": 847209.0}, {"date": "2018-04-04", "close": 248.93, "volume": 752936.0}, {"date": "2018-04-05", "close": 255.35, "volume": 1012515.0}, {"date": "2018-04-06", "close": 245.23, "volume": 909541.0}, {"date": "2018-04-09", "close": 249.06, "volume": 578360.0}, {"date": "2018-04-10", "close": 258.27, "volume": 938946.0}, {"date": "2018-04-11", "close": 257.02, "volume": 490817.0}, {"date": "2018-04-12", "close": 263.76, "volume": 579685.0}, {"date": "2018-04-13", "close": 261.72, "volume": 538067.0}, {"date": "2018-04-16", "close": 265.5, "volume": 533568.0}, {"date": "2018-04-17", "close": 272.65, "volume": 958146.0}, {"date": "2018-04-18", "close": 277.05, "volume": 868007.0}, {"date": "2018-04-19", "close": 252.78, "volume": 2441454.0}, {"date": "2018-04-20", "close": 247.07, "volume": 1317713.0}, {"date": "2018-04-23", "close": 247.2, "volume": 841181.0}, {"date": "2018-04-24", "close": 239.66, "volume": 1260900.0}, {"date": "2018-04-25", "close": 245.63, "volume": 1293487.0}, {"date": "2018-04-26", "close": 259.89, "volume": 2926663.0}, {"date": "2018-04-27", "close": 257.9, "volume": 980415.0}, {"date": "2018-04-30", "close": 249.85, "volume": 1097244.0}, {"date": "2018-05-01", "close": 251.34, "volume": 570049.0}, {"date": "2018-05-02", "close": 249.47, "volume": 745915.0}, {"date": "2018-05-03", "close": 255.14, "volume": 962871.0}, {"date": "2018-05-04", "close": 258.97, "volume": 1020876.0}, {"date": "2018-05-07", "close": 265.03, "volume": 1186001.0}, {"date": "2018-05-08", "close": 265.46, "volume": 809730.0}, {"date": "2018-05-09", "close": 268.0, "volume": 747012.0}, {"date": "2018-05-10", "close": 277.73, "volume": 1202461.0}, {"date": "2018-05-11", "close": 286.49, "volume": 1461289.0}, {"date": "2018-05-14", "close": 286.42, "volume": 1231446.0}, {"date": "2018-05-15", "close": 283.77, "volume": 868337.0}, {"date": "2018-05-16", "close": 287.96, "volume": 881074.0}, {"date": "2018-05-17", "close": 292.72, "volume": 922476.0}, {"date": "2018-05-18", "close": 298.0, "volume": 841477.0}, {"date": "2018-05-21", "close": 302.46, "volume": 853750.0}, {"date": "2018-05-22", "close": 297.86, "volume": 856161.0}, {"date": "2018-05-23", "close": 308.2, "volume": 1242506.0}, {"date": "2018-05-24", "close": 317.04, "volume": 1347569.0}, {"date": "2018-05-25", "close": 318.54, "volume": 1246016.0}, {"date": "2018-05-29", "close": 326.18, "volume": 1026388.0}, {"date": "2018-05-30", "close": 331.45, "volume": 901287.0}, {"date": "2018-05-31", "close": 331.95, "volume": 1419956.0}, {"date": "2018-06-01", "close": 333.09, "volume": 1075447.0}, {"date": "2018-06-04", "close": 343.2, "volume": 794215.0}, {"date": "2018-06-05", "close": 346.08, "volume": 887151.0}, {"date": "2018-06-06", "close": 346.37, "volume": 748545.0}, {"date": "2018-06-07", "close": 339.32, "volume": 1217296.0}, {"date": "2018-06-08", "close": 346.67, "volume": 762790.0}, {"date": "2018-06-11", "close": 348.44, "volume": 632641.0}, {"date": "2018-06-12", "close": 354.25, "volume": 859290.0}, {"date": "2018-06-13", "close": 363.49, "volume": 1212319.0}, {"date": "2018-06-14", "close": 366.27, "volume": 869720.0}, {"date": "2018-06-15", "close": 362.66, "volume": 1141996.0}, {"date": "2018-06-18", "close": 370.1, "volume": 874427.0}, {"date": "2018-06-19", "close": 365.24, "volume": 847239.0}, {"date": "2018-06-20", "close": 364.7, "volume": 794026.0}, {"date": "2018-06-21", "close": 359.6, "volume": 1011353.0}, {"date": "2018-06-22", "close": 353.27, "volume": 1295665.0}, {"date": "2018-06-25", "close": 346.3, "volume": 1157825.0}, {"date": "2018-06-26", "close": 352.42, "volume": 936860.0}, {"date": "2018-06-27", "close": 342.78, "volume": 1009277.0}, {"date": "2018-06-28", "close": 343.8, "volume": 1262129.0}, {"date": "2018-06-29", "close": 342.14, "volume": 919722.0}, {"date": "2018-07-02", "close": 340.28, "volume": 1047060.0}, {"date": "2018-07-03", "close": 338.68, "volume": 475380.0}, {"date": "2018-07-05", "close": 341.38, "volume": 710009.0}, {"date": "2018-07-06", "close": 347.47, "volume": 641612.0}, {"date": "2018-07-09", "close": 348.97, "volume": 776763.0}, {"date": "2018-07-10", "close": 351.45, "volume": 586681.0}, {"date": "2018-07-11", "close": 348.87, "volume": 433352.0}, {"date": "2018-07-12", "close": 362.82, "volume": 810110.0}, {"date": "2018-07-13", "close": 363.45, "volume": 733988.0}, {"date": "2018-07-16", "close": 362.28, "volume": 399102.0}, {"date": "2018-07-17", "close": 370.53, "volume": 551465.0}, {"date": "2018-07-18", "close": 372.31, "volume": 452040.0}, {"date": "2018-07-19", "close": 370.32, "volume": 556201.0}, {"date": "2018-07-20", "close": 375.38, "volume": 755527.0}, {"date": "2018-07-23", "close": 377.5, "volume": 720906.0}, {"date": "2018-07-24", "close": 372.59, "volume": 937164.0}, {"date": "2018-07-25", "close": 381.77, "volume": 972329.0}, {"date": "2018-07-26", "close": 363.02, "volume": 1789813.0}, {"date": "2018-07-27", "close": 353.77, "volume": 837781.0}, {"date": "2018-07-30", "close": 348.58, "volume": 1253641.0}, {"date": "2018-07-31", "close": 356.65, "volume": 1279753.0}, {"date": "2018-08-01", "close": 353.7, "volume": 871149.0}, {"date": "2018-08-02", "close": 367.92, "volume": 794810.0}, {"date": "2018-08-03", "close": 363.51, "volume": 711791.0}, {"date": "2018-08-06", "close": 369.55, "volume": 524992.0}, {"date": "2018-08-07", "close": 365.58, "volume": 615819.0}, {"date": "2018-08-08", "close": 366.21, "volume": 462394.0}, {"date": "2018-08-09", "close": 366.87, "volume": 521898.0}, {"date": "2018-08-10", "close": 364.53, "volume": 389625.0}, {"date": "2018-08-13", "close": 362.28, "volume": 364635.0}, {"date": "2018-08-14", "close": 368.66, "volume": 501087.0}, {"date": "2018-08-15", "close": 350.45, "volume": 1068645.0}, {"date": "2018-08-16", "close": 351.2, "volume": 950303.0}, {"date": "2018-08-17", "close": 357.3, "volume": 937033.0}, {"date": "2018-08-20", "close": 352.28, "volume": 528746.0}, {"date": "2018-08-21", "close": 355.89, "volume": 515131.0}, {"date": "2018-08-22", "close": 361.36, "volume": 572319.0}, {"date": "2018-08-23", "close": 363.59, "volume": 511638.0}, {"date": "2018-08-24", "close": 367.6, "volume": 614308.0}, {"date": "2018-08-27", "close": 381.87, "volume": 940997.0}, {"date": "2018-08-28", "close": 382.25, "volume": 920009.0}, {"date": "2018-08-29", "close": 385.43, "volume": 670245.0}, {"date": "2018-08-30", "close": 387.05, "volume": 498428.0}, {"date": "2018-08-31", "close": 386.49, "volume": 539892.0}, {"date": "2018-09-04", "close": 385.33, "volume": 523872.0}, {"date": "2018-09-05", "close": 372.91, "volume": 1025631.0}, {"date": "2018-09-06", "close": 370.82, "volume": 671228.0}, {"date": "2018-09-07", "close": 368.64, "volume": 514049.0}, {"date": "2018-09-10", "close": 374.78, "volume": 540428.0}, {"date": "2018-09-11", "close": 382.8, "volume": 603245.0}, {"date": "2018-09-12", "close": 381.83, "volume": 525451.0}, {"date": "2018-09-13", "close": 379.64, "volume": 534899.0}, {"date": "2018-09-14", "close": 390.16, "volume": 744019.0}, {"date": "2018-09-17", "close": 378.37, "volume": 748057.0}, {"date": "2018-09-18", "close": 385.96, "volume": 470074.0}, {"date": "2018-09-19", "close": 379.94, "volume": 545985.0}, {"date": "2018-09-20", "close": 379.84, "volume": 593736.0}, {"date": "2018-09-21", "close": 380.84, "volume": 784709.0}, {"date": "2018-09-24", "close": 388.96, "volume": 475314.0}, {"date": "2018-09-25", "close": 392.98, "volume": 610909.0}, {"date": "2018-09-26", "close": 389.23, "volume": 578746.0}, {"date": "2018-09-27", "close": 389.97, "volume": 447017.0}, {"date": "2018-09-28", "close": 391.22, "volume": 495694.0}, {"date": "2018-10-01", "close": 391.52, "volume": 615671.0}, {"date": "2018-10-02", "close": 376.17, "volume": 888225.0}, {"date": "2018-10-03", "close": 375.26, "volume": 879625.0}, {"date": "2018-10-04", "close": 357.89, "volume": 1277039.0}, {"date": "2018-10-05", "close": 353.11, "volume": 1301456.0}, {"date": "2018-10-08", "close": 342.87, "volume": 1374949.0}, {"date": "2018-10-09", "close": 340.97, "volume": 1025400.0}, {"date": "2018-10-10", "close": 316.03, "volume": 1657102.0}, {"date": "2018-10-11", "close": 312.86, "volume": 1586174.0}, {"date": "2018-10-12", "close": 327.5, "volume": 1448388.0}, {"date": "2018-10-15", "close": 317.43, "volume": 1116705.0}, {"date": "2018-10-16", "close": 334.94, "volume": 1098167.0}, {"date": "2018-10-17", "close": 332.83, "volume": 706864.0}, {"date": "2018-10-18", "close": 323.06, "volume": 834648.0}, {"date": "2018-10-19", "close": 312.79, "volume": 1335079.0}, {"date": "2018-10-22", "close": 314.22, "volume": 1272382.0}, {"date": "2018-10-23", "close": 311.69, "volume": 1263180.0}, {"date": "2018-10-24", "close": 290.83, "volume": 1978539.0}, {"date": "2018-10-25", "close": 232.07, "volume": 8516600.0}, {"date": "2018-10-26", "close": 230.13, "volume": 4628831.0}, {"date": "2018-10-29", "close": 217.94, "volume": 2541709.0}, {"date": "2018-10-30", "close": 223.01, "volume": 1849907.0}, {"date": "2018-10-31", "close": 221.2, "volume": 1602784.0}, {"date": "2018-11-01", "close": 230.95, "volume": 1517467.0}, {"date": "2018-11-02", "close": 229.75, "volume": 2197529.0}, {"date": "2018-11-05", "close": 228.12, "volume": 1315061.0}, {"date": "2018-11-06", "close": 229.37, "volume": 940781.0}, {"date": "2018-11-07", "close": 245.31, "volume": 2226932.0}, {"date": "2018-11-08", "close": 245.67, "volume": 1429480.0}, {"date": "2018-11-09", "close": 235.96, "volume": 2022728.0}, {"date": "2018-11-12", "close": 217.29, "volume": 1597152.0}, {"date": "2018-11-13", "close": 219.32, "volume": 1400156.0}, {"date": "2018-11-14", "close": 219.99, "volume": 1026153.0}, {"date": "2018-11-15", "close": 222.77, "volume": 958175.0}, {"date": "2018-11-16", "close": 225.41, "volume": 1061093.0}, {"date": "2018-11-19", "close": 204.43, "volume": 1798100.0}, {"date": "2018-11-20", "close": 210.1, "volume": 3432423.0}, {"date": "2018-11-21", "close": 215.72, "volume": 1130609.0}, {"date": "2018-11-23", "close": 218.87, "volume": 539272.0}, {"date": "2018-11-26", "close": 223.38, "volume": 1076292.0}, {"date": "2018-11-27", "close": 220.71, "volume": 1414062.0}, {"date": "2018-11-28", "close": 235.59, "volume": 1374219.0}, {"date": "2018-11-29", "close": 228.7, "volume": 1155833.0}, {"date": "2018-11-30", "close": 229.89, "volume": 1205883.0}, {"date": "2018-12-03", "close": 235.7, "volume": 1347537.0}, {"date": "2018-12-04", "close": 220.95, "volume": 1510747.0}, {"date": "2018-12-06", "close": 219.34, "volume": 1412964.0}, {"date": "2018-12-07", "close": 210.28, "volume": 999188.0}, {"date": "2018-12-10", "close": 216.66, "volume": 1081256.0}, {"date": "2018-12-11", "close": 220.27, "volume": 1096869.0}, {"date": "2018-12-12", "close": 219.29, "volume": 749612.0}, {"date": "2018-12-13", "close": 217.23, "volume": 884513.0}, {"date": "2018-12-14", "close": 215.57, "volume": 1206791.0}, {"date": "2018-12-17", "close": 206.97, "volume": 979934.0}, {"date": "2018-12-18", "close": 209.5, "volume": 975316.0}, {"date": "2018-12-19", "close": 201.56, "volume": 1019423.0}, {"date": "2018-12-20", "close": 197.78, "volume": 1787710.0}, {"date": "2018-12-21", "close": 199.17, "volume": 1958101.0}, {"date": "2018-12-24", "close": 193.72, "volume": 504800.0}, {"date": "2018-12-26", "close": 210.99, "volume": 1263970.0}, {"date": "2018-12-27", "close": 211.33, "volume": 772778.0}, {"date": "2018-12-28", "close": 208.29, "volume": 759449.0}, {"date": "2018-12-31", "close": 209.43, "volume": 809311.0}, {"date": "2019-01-02", "close": 202.12, "volume": 1118995.0}, {"date": "2019-01-03", "close": 184.78, "volume": 2404204.0}, {"date": "2019-01-04", "close": 186.71, "volume": 2517277.0}, {"date": "2019-01-07", "close": 189.92, "volume": 1311079.0}, {"date": "2019-01-08", "close": 192.95, "volume": 998848.0}, {"date": "2019-01-09", "close": 200.32, "volume": 1666276.0}, {"date": "2019-01-10", "close": 202.64, "volume": 1247452.0}, {"date": "2019-01-11", "close": 198.25, "volume": 1084781.0}, {"date": "2019-01-14", "close": 193.94, "volume": 1816869.0}, {"date": "2019-01-15", "close": 195.05, "volume": 1926476.0}, {"date": "2019-01-16", "close": 206.79, "volume": 2212719.0}, {"date": "2019-01-17", "close": 212.67, "volume": 1798597.0}, {"date": "2019-01-18", "close": 220.09, "volume": 2433174.0}, {"date": "2019-01-22", "close": 216.16, "volume": 1107880.0}, {"date": "2019-01-23", "close": 217.22, "volume": 1108145.0}, {"date": "2019-01-24", "close": 220.67, "volume": 969702.0}, {"date": "2019-01-25", "close": 227.22, "volume": 1343328.0}, {"date": "2019-01-28", "close": 221.49, "volume": 1420262.0}, {"date": "2019-01-29", "close": 222.03, "volume": 1862434.0}, {"date": "2019-01-30", "close": 232.83, "volume": 4372913.0}, {"date": "2019-01-31", "close": 248.95, "volume": 3181770.0}, {"date": "2019-02-01", "close": 244.0, "volume": 1567963.0}, {"date": "2019-02-04", "close": 244.54, "volume": 935501.0}, {"date": "2019-02-05", "close": 243.51, "volume": 1172807.0}, {"date": "2019-02-06", "close": 244.04, "volume": 987999.0}, {"date": "2019-02-07", "close": 239.45, "volume": 904501.0}, {"date": "2019-02-08", "close": 241.26, "volume": 831162.0}, {"date": "2019-02-11", "close": 244.57, "volume": 873476.0}, {"date": "2019-02-12", "close": 254.32, "volume": 1597706.0}, {"date": "2019-02-13", "close": 251.85, "volume": 1137648.0}, {"date": "2019-02-14", "close": 250.75, "volume": 1120646.0}, {"date": "2019-02-15", "close": 254.96, "volume": 851060.0}, {"date": "2019-02-19", "close": 255.24, "volume": 830284.0}, {"date": "2019-02-20", "close": 253.79, "volume": 1191297.0}, {"date": "2019-02-21", "close": 250.23, "volume": 1073902.0}, {"date": "2019-02-22", "close": 253.99, "volume": 803097.0}, {"date": "2019-02-25", "close": 262.35, "volume": 1411806.0}, {"date": "2019-02-26", "close": 259.79, "volume": 1267369.0}, {"date": "2019-02-27", "close": 258.25, "volume": 1181058.0}, {"date": "2019-02-28", "close": 258.97, "volume": 1074756.0}, {"date": "2019-03-01", "close": 263.35, "volume": 1406639.0}, {"date": "2019-03-04", "close": 256.31, "volume": 1925430.0}, {"date": "2019-03-05", "close": 239.22, "volume": 3424782.0}, {"date": "2019-03-06", "close": 231.45, "volume": 2312023.0}, {"date": "2019-03-07", "close": 230.75, "volume": 1645184.0}, {"date": "2019-03-08", "close": 230.84, "volume": 1357752.0}, {"date": "2019-03-11", "close": 243.36, "volume": 1516317.0}, {"date": "2019-03-12", "close": 250.84, "volume": 1559133.0}, {"date": "2019-03-13", "close": 252.13, "volume": 1063248.0}, {"date": "2019-03-14", "close": 247.59, "volume": 2016329.0}, {"date": "2019-03-15", "close": 252.33, "volume": 1542894.0}, {"date": "2019-03-18", "close": 253.73, "volume": 1183725.0}, {"date": "2019-03-19", "close": 259.29, "volume": 1451297.0}, {"date": "2019-03-20", "close": 265.68, "volume": 1243397.0}, {"date": "2019-03-21", "close": 280.73, "volume": 1990583.0}, {"date": "2019-03-22", "close": 269.62, "volume": 1240178.0}, {"date": "2019-03-25", "close": 271.02, "volume": 1004427.0}, {"date": "2019-03-26", "close": 274.27, "volume": 622304.0}, {"date": "2019-03-27", "close": 268.96, "volume": 1242884.0}, {"date": "2019-03-28", "close": 273.91, "volume": 1072410.0}, {"date": "2019-03-29", "close": 284.33, "volume": 1181782.0}, {"date": "2019-04-01", "close": 285.15, "volume": 957141.0}, {"date": "2019-04-02", "close": 292.03, "volume": 883699.0}, {"date": "2019-04-03", "close": 289.27, "volume": 1270571.0}, {"date": "2019-04-04", "close": 287.96, "volume": 519633.0}, {"date": "2019-04-05", "close": 295.88, "volume": 1386153.0}, {"date": "2019-04-08", "close": 292.71, "volume": 752440.0}, {"date": "2019-04-09", "close": 285.25, "volume": 1083573.0}, {"date": "2019-04-10", "close": 290.12, "volume": 825773.0}, {"date": "2019-04-11", "close": 289.66, "volume": 496401.0}, {"date": "2019-04-12", "close": 293.08, "volume": 740638.0}, {"date": "2019-04-15", "close": 292.55, "volume": 1064690.0}, {"date": "2019-04-16", "close": 288.38, "volume": 732844.0}, {"date": "2019-04-17", "close": 273.68, "volume": 1822383.0}, {"date": "2019-04-18", "close": 281.49, "volume": 1140310.0}, {"date": "2019-04-22", "close": 290.63, "volume": 1462721.0}, {"date": "2019-04-23", "close": 296.08, "volume": 1571199.0}, {"date": "2019-04-24", "close": 297.08, "volume": 1363390.0}, {"date": "2019-04-25", "close": 296.74, "volume": 3273207.0}, {"date": "2019-04-26", "close": 317.98, "volume": 1801991.0}, {"date": "2019-04-29", "close": 317.5, "volume": 1212117.0}, {"date": "2019-04-30", "close": 324.68, "volume": 920420.0}, {"date": "2019-05-01", "close": 321.34, "volume": 1006659.0}, {"date": "2019-05-02", "close": 325.88, "volume": 1128936.0}, {"date": "2019-05-03", "close": 331.08, "volume": 885606.0}, {"date": "2019-05-06", "close": 329.46, "volume": 1377169.0}, {"date": "2019-05-07", "close": 325.51, "volume": 846485.0}, {"date": "2019-05-08", "close": 322.87, "volume": 751458.0}, {"date": "2019-05-09", "close": 323.25, "volume": 784926.0}, {"date": "2019-05-10", "close": 321.93, "volume": 704107.0}, {"date": "2019-05-13", "close": 310.15, "volume": 947318.0}, {"date": "2019-05-14", "close": 320.09, "volume": 918739.0}, {"date": "2019-05-15", "close": 325.71, "volume": 727251.0}, {"date": "2019-05-16", "close": 330.87, "volume": 865856.0}, {"date": "2019-05-17", "close": 322.61, "volume": 826156.0}, {"date": "2019-05-20", "close": 319.68, "volume": 716695.0}, {"date": "2019-05-21", "close": 319.68, "volume": 575640.0}, {"date": "2019-05-22", "close": 318.82, "volume": 560338.0}, {"date": "2019-05-23", "close": 307.85, "volume": 1150124.0}, {"date": "2019-05-24", "close": 311.47, "volume": 545165.0}, {"date": "2019-05-28", "close": 304.81, "volume": 964019.0}, {"date": "2019-05-29", "close": 297.41, "volume": 1354463.0}, {"date": "2019-05-30", "close": 296.68, "volume": 653572.0}, {"date": "2019-05-31", "close": 284.35, "volume": 2509629.0}, {"date": "2019-06-03", "close": 283.32, "volume": 1349993.0}, {"date": "2019-06-04", "close": 297.24, "volume": 1088182.0}, {"date": "2019-06-05", "close": 302.57, "volume": 870231.0}, {"date": "2019-06-06", "close": 306.36, "volume": 603887.0}, {"date": "2019-06-07", "close": 307.66, "volume": 780308.0}, {"date": "2019-06-10", "close": 315.03, "volume": 747100.0}, {"date": "2019-06-11", "close": 308.88, "volume": 818120.0}, {"date": "2019-06-12", "close": 312.0, "volume": 439255.0}, {"date": "2019-06-13", "close": 311.07, "volume": 483328.0}, {"date": "2019-06-14", "close": 305.7, "volume": 482664.0}, {"date": "2019-06-17", "close": 288.68, "volume": 2348646.0}, {"date": "2019-06-18", "close": 290.06, "volume": 1099325.0}, {"date": "2019-06-19", "close": 296.84, "volume": 988792.0}, {"date": "2019-06-20", "close": 295.67, "volume": 768776.0}, {"date": "2019-06-21", "close": 283.56, "volume": 1497758.0}, {"date": "2019-06-24", "close": 282.16, "volume": 1074237.0}, {"date": "2019-06-25", "close": 276.02, "volume": 991269.0}, {"date": "2019-06-26", "close": 268.08, "volume": 1563529.0}, {"date": "2019-06-27", "close": 269.95, "volume": 1001200.0}, {"date": "2019-06-28", "close": 273.7, "volume": 1413802.0}, {"date": "2019-07-01", "close": 271.68, "volume": 1231363.0}, {"date": "2019-07-02", "close": 270.9, "volume": 897780.0}, {"date": "2019-07-03", "close": 275.0, "volume": 588040.0}, {"date": "2019-07-05", "close": 273.29, "volume": 661449.0}, {"date": "2019-07-08", "close": 272.24, "volume": 573380.0}, {"date": "2019-07-09", "close": 275.41, "volume": 509835.0}, {"date": "2019-07-10", "close": 286.65, "volume": 1010819.0}, {"date": "2019-07-11", "close": 282.59, "volume": 610838.0}, {"date": "2019-07-12", "close": 283.91, "volume": 524154.0}, {"date": "2019-07-15", "close": 284.3, "volume": 490301.0}, {"date": "2019-07-16", "close": 281.07, "volume": 366570.0}, {"date": "2019-07-17", "close": 283.91, "volume": 525568.0}, {"date": "2019-07-18", "close": 283.37, "volume": 1345982.0}, {"date": "2019-07-19", "close": 281.21, "volume": 952014.0}, {"date": "2019-07-22", "close": 274.47, "volume": 799442.0}, {"date": "2019-07-23", "close": 272.96, "volume": 900422.0}, {"date": "2019-07-24", "close": 275.16, "volume": 2407668.0}, {"date": "2019-07-25", "close": 200.9, "volume": 9534980.0}, {"date": "2019-07-26", "close": 198.84, "volume": 2954311.0}, {"date": "2019-07-29", "close": 196.05, "volume": 3145499.0}, {"date": "2019-07-30", "close": 203.25, "volume": 2281307.0}, {"date": "2019-07-31", "close": 209.08, "volume": 2984744.0}, {"date": "2019-08-01", "close": 202.35, "volume": 1858989.0}, {"date": "2019-08-02", "close": 199.38, "volume": 1715781.0}, {"date": "2019-08-05", "close": 188.37, "volume": 2319817.0}, {"date": "2019-08-06", "close": 188.44, "volume": 1216469.0}, {"date": "2019-08-07", "close": 183.9, "volume": 2025104.0}, {"date": "2019-08-08", "close": 188.28, "volume": 1137760.0}, {"date": "2019-08-09", "close": 183.33, "volume": 1079554.0}, {"date": "2019-08-12", "close": 179.68, "volume": 1121319.0}, {"date": "2019-08-13", "close": 182.0, "volume": 872061.0}, {"date": "2019-08-14", "close": 174.29, "volume": 1149698.0}, {"date": "2019-08-15", "close": 174.37, "volume": 971489.0}, {"date": "2019-08-16", "close": 177.29, "volume": 1060749.0}, {"date": "2019-08-19", "close": 177.62, "volume": 1070389.0}, {"date": "2019-08-20", "close": 174.5, "volume": 774546.0}, {"date": "2019-08-21", "close": 176.39, "volume": 620270.0}, {"date": "2019-08-22", "close": 178.97, "volume": 972772.0}, {"date": "2019-08-23", "close": 175.04, "volume": 1146861.0}, {"date": "2019-08-26", "close": 175.19, "volume": 784421.0}, {"date": "2019-08-27", "close": 173.8, "volume": 874014.0}, {"date": "2019-08-28", "close": 177.31, "volume": 989539.0}, {"date": "2019-08-29", "close": 179.95, "volume": 1028355.0}, {"date": "2019-08-30", "close": 183.11, "volume": 1679583.0}, {"date": "2019-09-03", "close": 177.91, "volume": 1890222.0}, {"date": "2019-09-04", "close": 176.38, "volume": 1283869.0}, {"date": "2019-09-05", "close": 177.11, "volume": 1222458.0}, {"date": "2019-09-06", "close": 175.06, "volume": 1554903.0}, {"date": "2019-09-09", "close": 173.16, "volume": 2014916.0}, {"date": "2019-09-10", "close": 177.8, "volume": 2024600.0}, {"date": "2019-09-11", "close": 179.77, "volume": 1277969.0}, {"date": "2019-09-12", "close": 174.62, "volume": 1616757.0}, {"date": "2019-09-13", "close": 177.47, "volume": 1210141.0}, {"date": "2019-09-16", "close": 179.37, "volume": 1032007.0}, {"date": "2019-09-17", "close": 177.65, "volume": 588181.0}, {"date": "2019-09-18", "close": 175.8, "volume": 969184.0}, {"date": "2019-09-19", "close": 180.36, "volume": 1145472.0}, {"date": "2019-09-20", "close": 186.54, "volume": 2798817.0}, {"date": "2019-09-23", "close": 183.89, "volume": 1239547.0}, {"date": "2019-09-24", "close": 183.05, "volume": 1822285.0}, {"date": "2019-09-25", "close": 183.63, "volume": 863476.0}, {"date": "2019-09-26", "close": 178.99, "volume": 1167444.0}, {"date": "2019-09-27", "close": 175.84, "volume": 702591.0}, {"date": "2019-09-30", "close": 180.92, "volume": 961911.0}, {"date": "2019-10-01", "close": 182.3, "volume": 1114261.0}, {"date": "2019-10-02", "close": 179.75, "volume": 977255.0}, {"date": "2019-10-03", "close": 184.77, "volume": 783911.0}, {"date": "2019-10-04", "close": 181.59, "volume": 862767.0}, {"date": "2019-10-07", "close": 184.51, "volume": 853797.0}, {"date": "2019-10-08", "close": 184.3, "volume": 1058058.0}, {"date": "2019-10-09", "close": 189.21, "volume": 1228212.0}, {"date": "2019-10-10", "close": 194.17, "volume": 952591.0}, {"date": "2019-10-11", "close": 200.16, "volume": 1763665.0}, {"date": "2019-10-14", "close": 205.15, "volume": 1081465.0}, {"date": "2019-10-15", "close": 209.25, "volume": 1029175.0}, {"date": "2019-10-16", "close": 211.56, "volume": 843435.0}, {"date": "2019-10-17", "close": 213.92, "volume": 842521.0}, {"date": "2019-10-18", "close": 213.88, "volume": 1027779.0}, {"date": "2019-10-21", "close": 210.04, "volume": 1400824.0}, {"date": "2019-10-22", "close": 213.6, "volume": 1160733.0}, {"date": "2019-10-23", "close": 217.5, "volume": 1241276.0}, {"date": "2019-10-24", "close": 249.47, "volume": 4148708.0}, {"date": "2019-10-25", "close": 243.38, "volume": 1126978.0}, {"date": "2019-10-28", "close": 250.42, "volume": 1163717.0}, {"date": "2019-10-29", "close": 256.12, "volume": 1104237.0}, {"date": "2019-10-30", "close": 252.71, "volume": 812381.0}, {"date": "2019-10-31", "close": 252.29, "volume": 702664.0}, {"date": "2019-11-01", "close": 257.04, "volume": 935378.0}, {"date": "2019-11-04", "close": 258.77, "volume": 815791.0}, {"date": "2019-11-05", "close": 257.91, "volume": 833942.0}, {"date": "2019-11-06", "close": 256.16, "volume": 931091.0}, {"date": "2019-11-07", "close": 258.94, "volume": 844728.0}, {"date": "2019-11-08", "close": 259.92, "volume": 685521.0}, {"date": "2019-11-11", "close": 258.6, "volume": 527313.0}, {"date": "2019-11-12", "close": 258.97, "volume": 548181.0}, {"date": "2019-11-13", "close": 259.63, "volume": 385585.0}, {"date": "2019-11-14", "close": 260.44, "volume": 392323.0}, {"date": "2019-11-15", "close": 263.92, "volume": 602263.0}, {"date": "2019-11-18", "close": 268.51, "volume": 802154.0}, {"date": "2019-11-19", "close": 271.6, "volume": 605973.0}, {"date": "2019-11-20", "close": 268.77, "volume": 601930.0}, {"date": "2019-11-21", "close": 272.14, "volume": 500544.0}, {"date": "2019-11-22", "close": 274.4, "volume": 639140.0}, {"date": "2019-11-25", "close": 278.07, "volume": 655574.0}, {"date": "2019-11-26", "close": 277.7, "volume": 647263.0}, {"date": "2019-11-27", "close": 279.62, "volume": 442943.0}, {"date": "2019-11-29", "close": 277.34, "volume": 266188.0}, {"date": "2019-12-02", "close": 274.34, "volume": 616230.0}, {"date": "2019-12-03", "close": 276.36, "volume": 509951.0}, {"date": "2019-12-04", "close": 277.71, "volume": 486121.0}, {"date": "2019-12-05", "close": 274.53, "volume": 434555.0}, {"date": "2019-12-06", "close": 275.72, "volume": 585508.0}, {"date": "2019-12-09", "close": 273.46, "volume": 485533.0}, {"date": "2019-12-10", "close": 273.65, "volume": 490761.0}, {"date": "2019-12-11", "close": 275.23, "volume": 540234.0}, {"date": "2019-12-12", "close": 268.39, "volume": 915972.0}, {"date": "2019-12-13", "close": 266.06, "volume": 1011740.0}, {"date": "2019-12-16", "close": 270.01, "volume": 726558.0}, {"date": "2019-12-17", "close": 268.29, "volume": 637381.0}, {"date": "2019-12-18", "close": 272.61, "volume": 744967.0}, {"date": "2019-12-19", "close": 273.75, "volume": 589442.0}, {"date": "2019-12-20", "close": 272.89, "volume": 1270456.0}, {"date": "2019-12-23", "close": 278.14, "volume": 543872.0}, {"date": "2019-12-24", "close": 277.89, "volume": 200004.0}, {"date": "2019-12-26", "close": 278.26, "volume": 258476.0}, {"date": "2019-12-27", "close": 277.64, "volume": 332150.0}, {"date": "2019-12-30", "close": 275.63, "volume": 429501.0}, {"date": "2019-12-31", "close": 279.04, "volume": 548697.0}, {"date": "2020-01-02", "close": 283.68, "volume": 766209.0}, {"date": "2020-01-03", "close": 280.44, "volume": 488782.0}, {"date": "2020-01-06", "close": 285.88, "volume": 775783.0}, {"date": "2020-01-07", "close": 283.06, "volume": 523908.0}, {"date": "2020-01-08", "close": 286.0, "volume": 602655.0}, {"date": "2020-01-09", "close": 296.54, "volume": 1331309.0}, {"date": "2020-01-10", "close": 293.33, "volume": 589176.0}, {"date": "2020-01-13", "close": 298.07, "volume": 468615.0}, {"date": "2020-01-14", "close": 287.61, "volume": 1082648.0}, {"date": "2020-01-15", "close": 274.1, "volume": 1571503.0}, {"date": "2020-01-16", "close": 285.03, "volume": 959384.0}, {"date": "2020-01-17", "close": 280.7, "volume": 793447.0}, {"date": "2020-01-21", "close": 273.17, "volume": 858179.0}, {"date": "2020-01-22", "close": 279.31, "volume": 832672.0}, {"date": "2020-01-23", "close": 270.78, "volume": 982290.0}, {"date": "2020-01-24", "close": 269.98, "volume": 964382.0}, {"date": "2020-01-27", "close": 260.91, "volume": 1025581.0}, {"date": "2020-01-28", "close": 267.82, "volume": 690382.0}, {"date": "2020-01-29", "close": 261.6, "volume": 1398326.0}, {"date": "2020-01-30", "close": 262.89, "volume": 1833160.0}, {"date": "2020-01-31", "close": 257.1, "volume": 1207348.0}, {"date": "2020-02-03", "close": 253.02, "volume": 1142912.0}, {"date": "2020-02-04", "close": 256.52, "volume": 994222.0}, {"date": "2020-02-05", "close": 267.5, "volume": 1128344.0}, {"date": "2020-02-06", "close": 266.76, "volume": 714067.0}, {"date": "2020-02-07", "close": 258.67, "volume": 609926.0}, {"date": "2020-02-10", "close": 259.03, "volume": 766894.0}, {"date": "2020-02-11", "close": 264.46, "volume": 591196.0}, {"date": "2020-02-12", "close": 273.61, "volume": 863032.0}, {"date": "2020-02-13", "close": 272.97, "volume": 545814.0}, {"date": "2020-02-14", "close": 274.95, "volume": 732912.0}, {"date": "2020-02-18", "close": 269.93, "volume": 639325.0}, {"date": "2020-02-19", "close": 277.15, "volume": 524150.0}, {"date": "2020-02-20", "close": 272.49, "volume": 584392.0}, {"date": "2020-02-21", "close": 260.26, "volume": 791748.0}, {"date": "2020-02-24", "close": 240.11, "volume": 1368111.0}, {"date": "2020-02-25", "close": 229.61, "volume": 1134910.0}, {"date": "2020-02-26", "close": 227.54, "volume": 720367.0}, {"date": "2020-02-27", "close": 223.97, "volume": 1050143.0}, {"date": "2020-02-28", "close": 218.35, "volume": 1741406.0}, {"date": "2020-03-02", "close": 230.22, "volume": 1325385.0}, {"date": "2020-03-03", "close": 224.56, "volume": 1065364.0}, {"date": "2020-03-04", "close": 234.7, "volume": 924346.0}, {"date": "2020-03-05", "close": 230.69, "volume": 1101400.0}, {"date": "2020-03-06", "close": 225.17, "volume": 1061003.0}, {"date": "2020-03-09", "close": 216.84, "volume": 1313869.0}, {"date": "2020-03-10", "close": 228.16, "volume": 1006463.0}, {"date": "2020-03-11", "close": 202.18, "volume": 1587963.0}, {"date": "2020-03-12", "close": 180.12, "volume": 1874835.0}, {"date": "2020-03-13", "close": 195.88, "volume": 1240570.0}, {"date": "2020-03-16", "close": 161.72, "volume": 1513767.0}, {"date": "2020-03-17", "close": 169.25, "volume": 1882668.0}, {"date": "2020-03-18", "close": 145.76, "volume": 1613999.0}, {"date": "2020-03-19", "close": 142.23, "volume": 1832179.0}, {"date": "2020-03-20", "close": 144.82, "volume": 1759361.0}, {"date": "2020-03-23", "close": 137.72, "volume": 1631490.0}, {"date": "2020-03-24", "close": 165.28, "volume": 1478097.0}, {"date": "2020-03-25", "close": 183.68, "volume": 2143438.0}, {"date": "2020-03-26", "close": 191.64, "volume": 1529335.0}, {"date": "2020-03-27", "close": 177.04, "volume": 1168208.0}, {"date": "2020-03-30", "close": 179.92, "volume": 1222474.0}, {"date": "2020-03-31", "close": 173.95, "volume": 1270930.0}, {"date": "2020-04-01", "close": 157.2, "volume": 1513289.0}, {"date": "2020-04-02", "close": 152.07, "volume": 1316848.0}, {"date": "2020-04-03", "close": 154.2, "volume": 1464502.0}, {"date": "2020-04-06", "close": 176.74, "volume": 1575071.0}, {"date": "2020-04-07", "close": 174.55, "volume": 1496955.0}, {"date": "2020-04-08", "close": 184.41, "volume": 1805229.0}, {"date": "2020-04-09", "close": 193.19, "volume": 1765901.0}, {"date": "2020-04-13", "close": 185.72, "volume": 1071444.0}, {"date": "2020-04-14", "close": 190.0, "volume": 885256.0}, {"date": "2020-04-15", "close": 183.83, "volume": 920448.0}, {"date": "2020-04-16", "close": 180.34, "volume": 1110682.0}, {"date": "2020-04-17", "close": 193.0, "volume": 1340517.0}, {"date": "2020-04-20", "close": 196.71, "volume": 1388165.0}, {"date": "2020-04-21", "close": 187.26, "volume": 1051092.0}, {"date": "2020-04-22", "close": 190.03, "volume": 1122492.0}, {"date": "2020-04-23", "close": 188.57, "volume": 1013782.0}, {"date": "2020-04-24", "close": 191.97, "volume": 829456.0}, {"date": "2020-04-27", "close": 196.67, "volume": 1009526.0}, {"date": "2020-04-28", "close": 203.51, "volume": 1446149.0}, {"date": "2020-04-29", "close": 220.58, "volume": 2182374.0}, {"date": "2020-04-30", "close": 214.85, "volume": 2504255.0}, {"date": "2020-05-01", "close": 203.26, "volume": 1341830.0}, {"date": "2020-05-04", "close": 210.14, "volume": 1158182.0}, {"date": "2020-05-05", "close": 208.61, "volume": 1337116.0}, {"date": "2020-05-06", "close": 215.93, "volume": 1125775.0}, {"date": "2020-05-07", "close": 213.5, "volume": 1263547.0}, {"date": "2020-05-08", "close": 210.03, "volume": 844239.0}, {"date": "2020-05-11", "close": 214.3, "volume": 941562.0}, {"date": "2020-05-12", "close": 206.45, "volume": 1066975.0}, {"date": "2020-05-13", "close": 200.98, "volume": 1169654.0}, {"date": "2020-05-14", "close": 206.09, "volume": 883955.0}, {"date": "2020-05-15", "close": 203.67, "volume": 950771.0}, {"date": "2020-05-18", "close": 229.42, "volume": 1829762.0}, {"date": "2020-05-19", "close": 224.37, "volume": 1159604.0}, {"date": "2020-05-20", "close": 236.02, "volume": 1382783.0}, {"date": "2020-05-21", "close": 235.96, "volume": 879385.0}, {"date": "2020-05-22", "close": 243.74, "volume": 967889.0}, {"date": "2020-05-26", "close": 247.9, "volume": 1220920.0}, {"date": "2020-05-27", "close": 251.41, "volume": 1100959.0}, {"date": "2020-05-28", "close": 249.18, "volume": 855042.0}, {"date": "2020-05-29", "close": 245.62, "volume": 1461284.0}, {"date": "2020-06-01", "close": 250.55, "volume": 806436.0}, {"date": "2020-06-02", "close": 263.785, "volume": 1248563.0}, {"date": "2020-06-03", "close": 268.35, "volume": 877620.0}, {"date": "2020-06-04", "close": 260.07, "volume": 913919.0}, {"date": "2020-06-05", "close": 288.21, "volume": 1900243.0}, {"date": "2020-06-08", "close": 289.75, "volume": 1205842.0}, {"date": "2020-06-09", "close": 279.71, "volume": 1316408.0}, {"date": "2020-06-10", "close": 267.56, "volume": 1277900.0}, {"date": "2020-06-11", "close": 238.28, "volume": 1583273.0}, {"date": "2020-06-12", "close": 251.4, "volume": 1305803.0}, {"date": "2020-06-15", "close": 258.8, "volume": 738783.0}, {"date": "2020-06-16", "close": 264.79, "volume": 804554.0}, {"date": "2020-06-17", "close": 262.21, "volume": 499565.0}, {"date": "2020-06-18", "close": 264.61, "volume": 774818.0}, {"date": "2020-06-19", "close": 260.91, "volume": 1062433.0}, {"date": "2020-06-22", "close": 260.5, "volume": 641522.0}, {"date": "2020-06-23", "close": 267.41, "volume": 735460.0}, {"date": "2020-06-24", "close": 257.65, "volume": 988986.0}, {"date": "2020-06-25", "close": 257.43, "volume": 693535.0}, {"date": "2020-06-26", "close": 263.14, "volume": 1452540.0}, {"date": "2020-06-29", "close": 266.48, "volume": 595216.0}, {"date": "2020-06-30", "close": 274.44, "volume": 862486.0}, {"date": "2020-07-01", "close": 273.84, "volume": 690276.0}, {"date": "2020-07-02", "close": 279.93, "volume": 696283.0}, {"date": "2020-07-06", "close": 282.44, "volume": 787739.0}, {"date": "2020-07-07", "close": 274.71, "volume": 449372.0}, {"date": "2020-07-08", "close": 278.39, "volume": 551664.0}, {"date": "2020-07-09", "close": 274.08, "volume": 592355.0}, {"date": "2020-07-10", "close": 273.29, "volume": 764181.0}, {"date": "2020-07-13", "close": 270.24, "volume": 647879.0}, {"date": "2020-07-14", "close": 299.62, "volume": 1604371.0}, {"date": "2020-07-15", "close": 314.3, "volume": 1867185.0}, {"date": "2020-07-16", "close": 309.0, "volume": 666321.0}, {"date": "2020-07-17", "close": 322.3, "volume": 1002707.0}, {"date": "2020-07-20", "close": 312.97, "volume": 931154.0}, {"date": "2020-07-21", "close": 315.33, "volume": 694386.0}, {"date": "2020-07-22", "close": 317.97, "volume": 840501.0}, {"date": "2020-07-23", "close": 299.05, "volume": 2345186.0}, {"date": "2020-07-24", "close": 298.14, "volume": 796575.0}, {"date": "2020-07-27", "close": 308.75, "volume": 649310.0}, {"date": "2020-07-28", "close": 299.11, "volume": 448513.0}, {"date": "2020-07-29", "close": 300.24, "volume": 816884.0}, {"date": "2020-07-30", "close": 296.13, "volume": 755174.0}, {"date": "2020-07-31", "close": 293.82, "volume": 579001.0}, {"date": "2020-08-03", "close": 287.36, "volume": 627394.0}, {"date": "2020-08-04", "close": 288.27, "volume": 824792.0}, {"date": "2020-08-05", "close": 298.51, "volume": 719788.0}, {"date": "2020-08-06", "close": 301.8, "volume": 633247.0}, {"date": "2020-08-07", "close": 305.81, "volume": 818557.0}, {"date": "2020-08-10", "close": 302.905, "volume": 552023.0}, {"date": "2020-08-11", "close": 304.13, "volume": 699917.0}, {"date": "2020-08-12", "close": 307.98, "volume": 360573.0}, {"date": "2020-08-13", "close": 312.22, "volume": 443623.0}, {"date": "2020-08-14", "close": 306.96, "volume": 334245.0}, {"date": "2020-08-17", "close": 309.52, "volume": 590215.0}, {"date": "2020-08-18", "close": 306.07, "volume": 431200.0}, {"date": "2020-08-19", "close": 301.51, "volume": 398169.0}, {"date": "2020-08-20", "close": 297.25, "volume": 449264.0}, {"date": "2020-08-21", "close": 294.29, "volume": 464023.0}, {"date": "2020-08-24", "close": 295.08, "volume": 624263.0}, {"date": "2020-08-25", "close": 296.68, "volume": 580511.0}, {"date": "2020-08-26", "close": 300.7, "volume": 673756.0}, {"date": "2020-08-27", "close": 305.64, "volume": 739035.0}, {"date": "2020-08-28", "close": 300.58, "volume": 418788.0}, {"date": "2020-08-31", "close": 296.98, "volume": 575217.0}, {"date": "2020-09-01", "close": 305.43, "volume": 714021.0}, {"date": "2020-09-02", "close": 324.43, "volume": 870856.0}, {"date": "2020-09-03", "close": 314.52, "volume": 810969.0}, {"date": "2020-09-04", "close": 309.0, "volume": 837475.0}, {"date": "2020-09-08", "close": 309.22, "volume": 916302.0}, {"date": "2020-09-09", "close": 323.92, "volume": 946216.0}, {"date": "2020-09-10", "close": 327.95, "volume": 1093245.0}, {"date": "2020-09-11", "close": 317.66, "volume": 746211.0}, {"date": "2020-09-14", "close": 323.46, "volume": 454158.0}, {"date": "2020-09-15", "close": 335.24, "volume": 795969.0}, {"date": "2020-09-16", "close": 329.86, "volume": 610579.0}, {"date": "2020-09-17", "close": 328.03, "volume": 620465.0}, {"date": "2020-09-18", "close": 320.97, "volume": 909217.0}, {"date": "2020-09-21", "close": 322.3, "volume": 642598.0}, {"date": "2020-09-22", "close": 322.57, "volume": 492725.0}, {"date": "2020-09-23", "close": 308.32, "volume": 578788.0}, {"date": "2020-09-24", "close": 311.88, "volume": 734199.0}, {"date": "2020-09-25", "close": 317.93, "volume": 479837.0}, {"date": "2020-09-28", "close": 322.86, "volume": 522074.0}, {"date": "2020-09-29", "close": 320.17, "volume": 452371.0}, {"date": "2020-09-30", "close": 327.36, "volume": 687029.0}, {"date": "2020-10-01", "close": 317.61, "volume": 857293.0}, {"date": "2020-10-02", "close": 314.89, "volume": 544643.0}, {"date": "2020-10-05", "close": 319.51, "volume": 645806.0}, {"date": "2020-10-06", "close": 316.08, "volume": 499646.0}, {"date": "2020-10-07", "close": 323.62, "volume": 488492.0}, {"date": "2020-10-08", "close": 327.57, "volume": 346168.0}, {"date": "2020-10-09", "close": 328.64, "volume": 384155.0}, {"date": "2020-10-12", "close": 335.75, "volume": 603836.0}, {"date": "2020-10-13", "close": 330.82, "volume": 524962.0}, {"date": "2020-10-14", "close": 333.1, "volume": 555454.0}, {"date": "2020-10-15", "close": 336.67, "volume": 616526.0}, {"date": "2020-10-16", "close": 336.52, "volume": 548876.0}, {"date": "2020-10-19", "close": 326.84, "volume": 660579.0}, {"date": "2020-10-20", "close": 334.6, "volume": 565403.0}, {"date": "2020-10-21", "close": 335.81, "volume": 892619.0}, {"date": "2020-10-22", "close": 453.23, "volume": 5115956.0}, {"date": "2020-10-23", "close": 469.56, "volume": 1959924.0}, {"date": "2020-10-26", "close": 454.51, "volume": 1641073.0}, {"date": "2020-10-27", "close": 455.09, "volume": 802973.0}, {"date": "2020-10-28", "close": 439.51, "volume": 801818.0}, {"date": "2020-10-29", "close": 436.57, "volume": 774501.0}, {"date": "2020-10-30", "close": 426.08, "volume": 767482.0}, {"date": "2020-11-02", "close": 458.44, "volume": 1247300.0}, {"date": "2020-11-03", "close": 465.01, "volume": 799466.0}, {"date": "2020-11-04", "close": 483.46, "volume": 960321.0}, {"date": "2020-11-05", "close": 491.91, "volume": 891119.0}, {"date": "2020-11-06", "close": 477.85, "volume": 664499.0}, {"date": "2020-11-09", "close": 476.99, "volume": 957641.0}, {"date": "2020-11-10", "close": 464.32, "volume": 742126.0}, {"date": "2020-11-11", "close": 461.78, "volume": 544053.0}, {"date": "2020-11-12", "close": 452.76, "volume": 621525.0}, {"date": "2020-11-13", "close": 457.26, "volume": 421542.0}, {"date": "2020-11-16", "close": 457.17, "volume": 481040.0}, {"date": "2020-11-17", "close": 451.38, "volume": 516482.0}, {"date": "2020-11-18", "close": 444.61, "volume": 509102.0}, {"date": "2020-11-19", "close": 441.35, "volume": 408924.0}, {"date": "2020-11-20", "close": 446.45, "volume": 560109.0}, {"date": "2020-11-23", "close": 476.58, "volume": 814684.0}, {"date": "2020-11-24", "close": 475.1, "volume": 634034.0}, {"date": "2020-11-25", "close": 473.69, "volume": 415826.0}, {"date": "2020-11-27", "close": 475.5, "volume": 249764.0}, {"date": "2020-11-30", "close": 481.29, "volume": 1113844.0}, {"date": "2020-12-01", "close": 500.1, "volume": 1162136.0}, {"date": "2020-12-02", "close": 505.48, "volume": 553171.0}, {"date": "2020-12-03", "close": 511.0, "volume": 583547.0}, {"date": "2020-12-04", "close": 521.72, "volume": 635242.0}, {"date": "2020-12-07", "close": 517.71, "volume": 533199.0}, {"date": "2020-12-08", "close": 515.76, "volume": 458105.0}, {"date": "2020-12-09", "close": 509.01, "volume": 463665.0}, {"date": "2020-12-10", "close": 508.39, "volume": 376775.0}, {"date": "2020-12-11", "close": 507.08, "volume": 305925.0}, {"date": "2020-12-14", "close": 504.31, "volume": 426945.0}, {"date": "2020-12-15", "close": 516.3, "volume": 347313.0}, {"date": "2020-12-16", "close": 516.34, "volume": 399337.0}, {"date": "2020-12-17", "close": 526.72, "volume": 536020.0}, {"date": "2020-12-18", "close": 529.92, "volume": 896743.0}, {"date": "2020-12-21", "close": 530.71, "volume": 449548.0}, {"date": "2020-12-22", "close": 536.59, "volume": 435619.0}, {"date": "2020-12-23", "close": 525.0, "volume": 308168.0}, {"date": "2020-12-24", "close": 528.03, "volume": 163674.0}, {"date": "2020-12-28", "close": 520.86, "volume": 246914.0}, {"date": "2020-12-29", "close": 520.45, "volume": 223689.0}, {"date": "2020-12-30", "close": 524.32, "volume": 250187.0}, {"date": "2020-12-31", "close": 534.38, "volume": 320897.0}, {"date": "2021-01-04", "close": 526.46, "volume": 602433.0}, {"date": "2021-01-05", "close": 543.65, "volume": 344819.0}, {"date": "2021-01-06", "close": 540.39, "volume": 429024.0}, {"date": "2021-01-07", "close": 558.36, "volume": 513889.0}, {"date": "2021-01-08", "close": 570.53, "volume": 464242.0}, {"date": "2021-01-11", "close": 557.04, "volume": 351818.0}, {"date": "2021-01-12", "close": 552.88, "volume": 329000.0}, {"date": "2021-01-13", "close": 551.14, "volume": 322016.0}, {"date": "2021-01-14", "close": 554.64, "volume": 304706.0}, {"date": "2021-01-15", "close": 567.23, "volume": 551686.0}, {"date": "2021-01-19", "close": 557.41, "volume": 606957.0}, {"date": "2021-01-20", "close": 564.37, "volume": 401961.0}, {"date": "2021-01-21", "close": 543.81, "volume": 402807.0}, {"date": "2021-01-22", "close": 534.08, "volume": 690685.0}, {"date": "2021-01-25", "close": 539.47, "volume": 568825.0}, {"date": "2021-01-26", "close": 535.1, "volume": 469694.0}, {"date": "2021-01-27", "close": 509.64, "volume": 859149.0}, {"date": "2021-01-28", "close": 536.58, "volume": 681735.0}, {"date": "2021-01-29", "close": 525.38, "volume": 686234.0}, {"date": "2021-02-01", "close": 543.05, "volume": 538520.0}, {"date": "2021-02-02", "close": 557.77, "volume": 791225.0}, {"date": "2021-02-03", "close": 546.18, "volume": 756255.0}, {"date": "2021-02-04", "close": 615.16, "volume": 1759046.0}, {"date": "2021-02-05", "close": 620.45, "volume": 656642.0}, {"date": "2021-02-08", "close": 602.44, "volume": 618356.0}, {"date": "2021-02-09", "close": 615.0, "volume": 426859.0}, {"date": "2021-02-10", "close": 605.78, "volume": 454081.0}, {"date": "2021-02-11", "close": 599.0, "volume": 469247.0}, {"date": "2021-02-12", "close": 609.58, "volume": 394971.0}, {"date": "2021-02-16", "close": 614.21, "volume": 404575.0}, {"date": "2021-02-17", "close": 599.53, "volume": 398306.0}, {"date": "2021-02-18", "close": 594.99, "volume": 288073.0}, {"date": "2021-02-19", "close": 599.25, "volume": 372360.0}, {"date": "2021-02-22", "close": 579.54, "volume": 616198.0}, {"date": "2021-02-23", "close": 567.81, "volume": 816225.0}, {"date": "2021-02-24", "close": 573.26, "volume": 647622.0}, {"date": "2021-02-25", "close": 556.11, "volume": 810738.0}, {"date": "2021-02-26", "close": 567.11, "volume": 1105615.0}, {"date": "2021-03-01", "close": 565.11, "volume": 1016041.0}, {"date": "2021-03-02", "close": 563.21, "volume": 933310.0}, {"date": "2021-03-03", "close": 527.43, "volume": 832051.0}, {"date": "2021-03-04", "close": 520.45, "volume": 1053463.0}, {"date": "2021-03-05", "close": 536.46, "volume": 953414.0}, {"date": "2021-03-08", "close": 496.07, "volume": 945547.0}, {"date": "2021-03-09", "close": 515.87, "volume": 933852.0}, {"date": "2021-03-10", "close": 511.79, "volume": 661274.0}, {"date": "2021-03-11", "close": 544.0, "volume": 668371.0}, {"date": "2021-03-12", "close": 536.44, "volume": 428365.0}, {"date": "2021-03-15", "close": 558.85, "volume": 733629.0}, {"date": "2021-03-16", "close": 542.54, "volume": 482020.0}, {"date": "2021-03-17", "close": 540.01, "volume": 779736.0}, {"date": "2021-03-18", "close": 514.36, "volume": 1008619.0}, {"date": "2021-03-19", "close": 529.46, "volume": 1012478.0}, {"date": "2021-03-22", "close": 530.6, "volume": 639595.0}, {"date": "2021-03-23", "close": 518.88, "volume": 699227.0}, {"date": "2021-03-24", "close": 506.17, "volume": 498917.0}, {"date": "2021-03-25", "close": 517.87, "volume": 512567.0}, {"date": "2021-03-26", "close": 528.34, "volume": 546986.0}, {"date": "2021-03-29", "close": 516.0, "volume": 522327.0}, {"date": "2021-03-30", "close": 524.33, "volume": 518349.0}, {"date": "2021-03-31", "close": 541.53, "volume": 606022.0}, {"date": "2021-04-01", "close": 545.05, "volume": 610224.0}, {"date": "2021-04-05", "close": 547.94, "volume": 366113.0}, {"date": "2021-04-06", "close": 553.84, "volume": 650200.0}, {"date": "2021-04-07", "close": 552.56, "volume": 453886.0}, {"date": "2021-04-08", "close": 575.75, "volume": 826801.0}, {"date": "2021-04-09", "close": 592.56, "volume": 951355.0}, {"date": "2021-04-12", "close": 601.11, "volume": 524256.0}, {"date": "2021-04-13", "close": 595.63, "volume": 390866.0}, {"date": "2021-04-14", "close": 594.93, "volume": 395603.0}, {"date": "2021-04-15", "close": 606.23, "volume": 443793.0}, {"date": "2021-04-16", "close": 606.33, "volume": 428862.0}, {"date": "2021-04-19", "close": 603.72, "volume": 406294.0}, {"date": "2021-04-20", "close": 596.2, "volume": 371668.0}, {"date": "2021-04-21", "close": 616.08, "volume": 400891.0}, {"date": "2021-04-22", "close": 615.31, "volume": 447453.0}, {"date": "2021-04-23", "close": 620.12, "volume": 537891.0}, {"date": "2021-04-26", "close": 617.24, "volume": 419087.0}, {"date": "2021-04-27", "close": 621.76, "volume": 365436.0}, {"date": "2021-04-28", "close": 613.36, "volume": 549185.0}, {"date": "2021-04-29", "close": 604.34, "volume": 1263514.0}, {"date": "2021-04-30", "close": 595.53, "volume": 660357.0}, {"date": "2021-05-03", "close": 599.77, "volume": 633176.0}, {"date": "2021-05-04", "close": 582.15, "volume": 1101016.0}, {"date": "2021-05-05", "close": 569.25, "volume": 608992.0}, {"date": "2021-05-06", "close": 584.72, "volume": 705852.0}, {"date": "2021-05-07", "close": 598.34, "volume": 694786.0}, {"date": "2021-05-10", "close": 554.5, "volume": 866669.0}, {"date": "2021-05-11", "close": 566.26, "volume": 823989.0}, {"date": "2021-05-12", "close": 548.64, "volume": 651060.0}, {"date": "2021-05-13", "close": 553.62, "volume": 421094.0}, {"date": "2021-05-14", "close": 569.04, "volume": 366967.0}, {"date": "2021-05-17", "close": 559.52, "volume": 369724.0}, {"date": "2021-05-18", "close": 569.5, "volume": 653356.0}, {"date": "2021-05-19", "close": 571.49, "volume": 502446.0}, {"date": "2021-05-20", "close": 587.9, "volume": 444525.0}, {"date": "2021-05-21", "close": 591.75, "volume": 543990.0}, {"date": "2021-05-24", "close": 604.45, "volume": 514540.0}, {"date": "2021-05-25", "close": 594.95, "volume": 449063.0}, {"date": "2021-05-26", "close": 596.69, "volume": 455778.0}, {"date": "2021-05-27", "close": 599.77, "volume": 878168.0}, {"date": "2021-05-28", "close": 590.15, "volume": 358446.0}, {"date": "2021-06-01", "close": 593.48, "volume": 611880.0}, {"date": "2021-06-02", "close": 575.49, "volume": 463044.0}, {"date": "2021-06-03", "close": 566.96, "volume": 517767.0}, {"date": "2021-06-04", "close": 582.35, "volume": 511273.0}, {"date": "2021-06-07", "close": 580.27, "volume": 438616.0}, {"date": "2021-06-08", "close": 589.76, "volume": 337094.0}, {"date": "2021-06-09", "close": 585.5, "volume": 326375.0}, {"date": "2021-06-10", "close": 612.15, "volume": 585567.0}, {"date": "2021-06-11", "close": 611.54, "volume": 345095.0}, {"date": "2021-06-14", "close": 605.77, "volume": 381737.0}, {"date": "2021-06-15", "close": 600.05, "volume": 398517.0}, {"date": "2021-06-16", "close": 599.6, "volume": 414389.0}, {"date": "2021-06-17", "close": 613.33, "volume": 600083.0}, {"date": "2021-06-18", "close": 601.64, "volume": 993977.0}, {"date": "2021-06-21", "close": 611.54, "volume": 549414.0}, {"date": "2021-06-22", "close": 604.71, "volume": 618242.0}, {"date": "2021-06-23", "close": 605.82, "volume": 574899.0}, {"date": "2021-06-24", "close": 617.39, "volume": 837701.0}, {"date": "2021-06-25", "close": 614.98, "volume": 2123187.0}, {"date": "2021-06-28", "close": 621.52, "volume": 574917.0}, {"date": "2021-06-29", "close": 612.8, "volume": 427485.0}, {"date": "2021-06-30", "close": 611.0, "volume": 508803.0}, {"date": "2021-07-01", "close": 618.96, "volume": 658900.0}, {"date": "2021-07-02", "close": 624.17, "volume": 372769.0}, {"date": "2021-07-06", "close": 604.67, "volume": 847016.0}, {"date": "2021-07-07", "close": 612.22, "volume": 370799.0}, {"date": "2021-07-08", "close": 616.79, "volume": 410765.0}, {"date": "2021-07-09", "close": 627.19, "volume": 610105.0}, {"date": "2021-07-12", "close": 642.86, "volume": 573888.0}, {"date": "2021-07-13", "close": 642.4, "volume": 400474.0}, {"date": "2021-07-14", "close": 635.09, "volume": 488179.0}, {"date": "2021-07-15", "close": 621.7, "volume": 701056.0}, {"date": "2021-07-16", "close": 616.12, "volume": 472711.0}, {"date": "2021-07-19", "close": 595.56, "volume": 679788.0}, {"date": "2021-07-20", "close": 615.71, "volume": 663936.0}, {"date": "2021-07-21", "close": 619.65, "volume": 627270.0}, {"date": "2021-07-22", "close": 627.92, "volume": 358829.0}, {"date": "2021-07-23", "close": 638.28, "volume": 412239.0}, {"date": "2021-07-26", "close": 635.58, "volume": 577957.0}, {"date": "2021-07-27", "close": 625.51, "volume": 489804.0}, {"date": "2021-07-28", "close": 621.87, "volume": 548226.0}, {"date": "2021-07-29", "close": 676.98, "volume": 1576470.0}, {"date": "2021-07-30", "close": 695.8, "volume": 967562.0}, {"date": "2021-08-02", "close": 700.0, "volume": 871753.0}, {"date": "2021-08-03", "close": 701.34, "volume": 706981.0}, {"date": "2021-08-04", "close": 708.01, "volume": 520653.0}, {"date": "2021-08-05", "close": 699.22, "volume": 553260.0}, {"date": "2021-08-06", "close": 693.67, "volume": 656811.0}, {"date": "2021-08-09", "close": 686.56, "volume": 331029.0}, {"date": "2021-08-10", "close": 687.38, "volume": 513651.0}, {"date": "2021-08-11", "close": 687.78, "volume": 416798.0}, {"date": "2021-08-12", "close": 704.27, "volume": 480269.0}, {"date": "2021-08-13", "close": 691.19, "volume": 398024.0}, {"date": "2021-08-16", "close": 690.75, "volume": 310602.0}, {"date": "2021-08-17", "close": 680.89, "volume": 610339.0}, {"date": "2021-08-18", "close": 675.26, "volume": 475031.0}, {"date": "2021-08-19", "close": 679.86, "volume": 359120.0}, {"date": "2021-08-20", "close": 681.57, "volume": 292939.0}, {"date": "2021-08-23", "close": 697.5, "volume": 417804.0}, {"date": "2021-08-24", "close": 712.84, "volume": 602504.0}, {"date": "2021-08-25", "close": 716.9, "volume": 526472.0}, {"date": "2021-08-26", "close": 696.56, "volume": 540594.0}, {"date": "2021-08-27", "close": 701.85, "volume": 384482.0}, {"date": "2021-08-30", "close": 702.11, "volume": 351104.0}, {"date": "2021-08-31", "close": 709.0, "volume": 497716.0}, {"date": "2021-09-01", "close": 718.72, "volume": 431070.0}, {"date": "2021-09-02", "close": 729.03, "volume": 384331.0}, {"date": "2021-09-03", "close": 721.5, "volume": 356643.0}, {"date": "2021-09-07", "close": 716.21, "volume": 439361.0}, {"date": "2021-09-08", "close": 729.92, "volume": 503911.0}, {"date": "2021-09-09", "close": 726.41, "volume": 422766.0}, {"date": "2021-09-10", "close": 720.67, "volume": 344375.0}, {"date": "2021-09-13", "close": 710.68, "volume": 502847.0}, {"date": "2021-09-14", "close": 706.45, "volume": 441117.0}, {"date": "2021-09-15", "close": 710.31, "volume": 844001.0}, {"date": "2021-09-16", "close": 728.29, "volume": 656929.0}, {"date": "2021-09-17", "close": 719.38, "volume": 834244.0}, {"date": "2021-09-20", "close": 709.64, "volume": 684125.0}, {"date": "2021-09-21", "close": 709.15, "volume": 646874.0}, {"date": "2021-09-22", "close": 716.61, "volume": 447940.0}, {"date": "2021-09-23", "close": 727.11, "volume": 349714.0}, {"date": "2021-09-24", "close": 725.24, "volume": 272053.0}, {"date": "2021-09-27", "close": 701.04, "volume": 473429.0}, {"date": "2021-09-28", "close": 677.32, "volume": 496102.0}, {"date": "2021-09-29", "close": 673.06, "volume": 356682.0}, {"date": "2021-09-30", "close": 665.43, "volume": 433591.0}, {"date": "2021-10-01", "close": 662.06, "volume": 566577.0}, {"date": "2021-10-04", "close": 640.4, "volume": 520795.0}, {"date": "2021-10-05", "close": 648.58, "volume": 496506.0}, {"date": "2021-10-06", "close": 650.65, "volume": 369853.0}, {"date": "2021-10-07", "close": 661.41, "volume": 488397.0}, {"date": "2021-10-08", "close": 643.56, "volume": 258325.0}, {"date": "2021-10-11", "close": 631.85, "volume": 252317.0}, {"date": "2021-10-12", "close": 627.43, "volume": 505696.0}, {"date": "2021-10-13", "close": 596.22, "volume": 2044316.0}, {"date": "2021-10-14", "close": 597.72, "volume": 904179.0}, {"date": "2021-10-15", "close": 589.61, "volume": 742501.0}, {"date": "2021-10-18", "close": 595.13, "volume": 560660.0}, {"date": "2021-10-19", "close": 594.27, "volume": 393018.0}, {"date": "2021-10-20", "close": 608.2, "volume": 532772.0}, {"date": "2021-10-21", "close": 599.49, "volume": 781001.0}, {"date": "2021-10-22", "close": 590.56, "volume": 877416.0}, {"date": "2021-10-25", "close": 589.81, "volume": 1110187.0}, {"date": "2021-10-26", "close": 593.3, "volume": 793929.0}, {"date": "2021-10-27", "close": 604.39, "volume": 1577934.0}, {"date": "2021-10-28", "close": 631.8, "volume": 1927873.0}, {"date": "2021-10-29", "close": 624.37, "volume": 987169.0}, {"date": "2021-11-01", "close": 661.46, "volume": 1246298.0}, {"date": "2021-11-02", "close": 667.06, "volume": 606907.0}, {"date": "2021-11-03", "close": 673.61, "volume": 425960.0}, {"date": "2021-11-04", "close": 679.26, "volume": 355346.0}, {"date": "2021-11-05", "close": 687.19, "volume": 383168.0}, {"date": "2021-11-08", "close": 710.87, "volume": 876935.0}, {"date": "2021-11-09", "close": 711.02, "volume": 779496.0}, {"date": "2021-11-10", "close": 689.61, "volume": 645353.0}, {"date": "2021-11-11", "close": 685.91, "volume": 340028.0}, {"date": "2021-11-12", "close": 687.8, "volume": 250206.0}, {"date": "2021-11-15", "close": 680.19, "volume": 325181.0}, {"date": "2021-11-16", "close": 689.06, "volume": 329532.0}, {"date": "2021-11-17", "close": 692.32, "volume": 348894.0}, {"date": "2021-11-18", "close": 683.83, "volume": 322218.0}, {"date": "2021-11-19", "close": 683.29, "volume": 433578.0}, {"date": "2021-11-22", "close": 669.68, "volume": 463301.0}, {"date": "2021-11-23", "close": 657.26, "volume": 419779.0}, {"date": "2021-11-24", "close": 653.2, "volume": 528005.0}, {"date": "2021-11-26", "close": 634.22, "volume": 444531.0}, {"date": "2021-11-29", "close": 634.47, "volume": 537253.0}, {"date": "2021-11-30", "close": 611.53, "volume": 972835.0}, {"date": "2021-12-01", "close": 602.29, "volume": 486031.0}, {"date": "2021-12-02", "close": 624.93, "volume": 732933.0}, {"date": "2021-12-03", "close": 619.75, "volume": 536132.0}, {"date": "2021-12-06", "close": 638.92, "volume": 470797.0}, {"date": "2021-12-07", "close": 666.72, "volume": 581506.0}, {"date": "2021-12-08", "close": 675.22, "volume": 303747.0}, {"date": "2021-12-09", "close": 673.59, "volume": 355078.0}, {"date": "2021-12-10", "close": 668.12, "volume": 394373.0}, {"date": "2021-12-13", "close": 629.91, "volume": 527778.0}, {"date": "2021-12-14", "close": 605.73, "volume": 668832.0}, {"date": "2021-12-15", "close": 602.01, "volume": 1132299.0}, {"date": "2021-12-16", "close": 595.06, "volume": 830164.0}, {"date": "2021-12-17", "close": 609.06, "volume": 1008650.0}, {"date": "2021-12-20", "close": 593.94, "volume": 544027.0}, {"date": "2021-12-21", "close": 628.72, "volume": 550790.0}, {"date": "2021-12-22", "close": 645.89, "volume": 377799.0}, {"date": "2021-12-23", "close": 653.98, "volume": 387389.0}, {"date": "2021-12-27", "close": 661.07, "volume": 257345.0}, {"date": "2021-12-28", "close": 656.37, "volume": 269075.0}, {"date": "2021-12-29", "close": 653.34, "volume": 231792.0}, {"date": "2021-12-30", "close": 662.22, "volume": 261220.0}, {"date": "2021-12-31", "close": 657.18, "volume": 464251.0}, {"date": "2022-01-03", "close": 648.05, "volume": 428189.0}, {"date": "2022-01-04", "close": 623.5, "volume": 552090.0}, {"date": "2022-01-05", "close": 578.84, "volume": 980141.0}, {"date": "2022-01-06", "close": 567.62, "volume": 1149440.0}, {"date": "2022-01-07", "close": 546.99, "volume": 1190569.0}, {"date": "2022-01-10", "close": 548.91, "volume": 1388495.0}, {"date": "2022-01-11", "close": 559.64, "volume": 1048046.0}, {"date": "2022-01-12", "close": 539.47, "volume": 841161.0}, {"date": "2022-01-13", "close": 524.78, "volume": 913981.0}, {"date": "2022-01-14", "close": 524.63, "volume": 809485.0}, {"date": "2022-01-18", "close": 489.56, "volume": 1391473.0}, {"date": "2022-01-19", "close": 497.59, "volume": 1352772.0}, {"date": "2022-01-20", "close": 490.71, "volume": 710516.0}, {"date": "2022-01-21", "close": 462.78, "volume": 1064171.0}, {"date": "2022-01-24", "close": 474.43, "volume": 1093354.0}, {"date": "2022-01-25", "close": 467.99, "volume": 1083142.0}, {"date": "2022-01-26", "close": 457.36, "volume": 876863.0}, {"date": "2022-01-27", "close": 455.62, "volume": 848645.0}, {"date": "2022-01-28", "close": 463.96, "volume": 1039788.0}, {"date": "2022-01-31", "close": 494.96, "volume": 1353426.0}, {"date": "2022-02-01", "close": 508.56, "volume": 898543.0}, {"date": "2022-02-02", "close": 505.62, "volume": 1593915.0}, {"date": "2022-02-03", "close": 503.31, "volume": 1890676.0}, {"date": "2022-02-04", "close": 489.86, "volume": 1471445.0}, {"date": "2022-02-07", "close": 500.22, "volume": 864462.0}, {"date": "2022-02-08", "close": 515.49, "volume": 913702.0}, {"date": "2022-02-09", "close": 545.94, "volume": 1246537.0}, {"date": "2022-02-10", "close": 532.36, "volume": 1062916.0}, {"date": "2022-02-11", "close": 509.1, "volume": 1162707.0}, {"date": "2022-02-14", "close": 505.67, "volume": 550909.0}, {"date": "2022-02-15", "close": 528.24, "volume": 674969.0}, {"date": "2022-02-16", "close": 526.38, "volume": 534933.0}, {"date": "2022-02-17", "close": 501.76, "volume": 619346.0}, {"date": "2022-02-18", "close": 498.65, "volume": 645813.0}, {"date": "2022-02-22", "close": 494.11, "volume": 698384.0}, {"date": "2022-02-23", "close": 482.66, "volume": 631782.0}, {"date": "2022-02-24", "close": 509.15, "volume": 986314.0}, {"date": "2022-02-25", "close": 512.56, "volume": 460431.0}, {"date": "2022-02-28", "close": 511.46, "volume": 592643.0}, {"date": "2022-03-01", "close": 500.97, "volume": 614877.0}, {"date": "2022-03-02", "close": 496.14, "volume": 581358.0}, {"date": "2022-03-03", "close": 477.45, "volume": 655912.0}, {"date": "2022-03-04", "close": 464.48, "volume": 755752.0}, {"date": "2022-03-07", "close": 435.57, "volume": 1075983.0}, {"date": "2022-03-08", "close": 415.01, "volume": 1154621.0}, {"date": "2022-03-09", "close": 442.05, "volume": 694358.0}, {"date": "2022-03-10", "close": 430.09, "volume": 532709.0}, {"date": "2022-03-11", "close": 400.67, "volume": 957114.0}, {"date": "2022-03-14", "close": 378.09, "volume": 2019557.0}, {"date": "2022-03-15", "close": 390.73, "volume": 1708639.0}, {"date": "2022-03-16", "close": 420.65, "volume": 1067481.0}, {"date": "2022-03-17", "close": 425.48, "volume": 626197.0}, {"date": "2022-03-18", "close": 442.87, "volume": 1066624.0}, {"date": "2022-03-21", "close": 432.47, "volume": 664070.0}, {"date": "2022-03-22", "close": 457.03, "volume": 919163.0}, {"date": "2022-03-23", "close": 437.06, "volume": 622560.0}, {"date": "2022-03-24", "close": 436.26, "volume": 794235.0}, {"date": "2022-03-25", "close": 430.44, "volume": 678948.0}, {"date": "2022-03-28", "close": 434.0, "volume": 546704.0}, {"date": "2022-03-29", "close": 452.94, "volume": 821889.0}, {"date": "2022-03-30", "close": 442.17, "volume": 494072.0}, {"date": "2022-03-31", "close": 436.0, "volume": 696327.0}, {"date": "2022-04-01", "close": 446.41, "volume": 693201.0}, {"date": "2022-04-04", "close": 445.39, "volume": 537418.0}, {"date": "2022-04-05", "close": 436.8, "volume": 614237.0}, {"date": "2022-04-06", "close": 421.74, "volume": 708247.0}, {"date": "2022-04-07", "close": 422.18, "volume": 541647.0}, {"date": "2022-04-08", "close": 420.56, "volume": 514388.0}, {"date": "2022-04-11", "close": 409.69, "volume": 689688.0}, {"date": "2022-04-12", "close": 406.23, "volume": 570028.0}, {"date": "2022-04-13", "close": 416.91, "volume": 442506.0}, {"date": "2022-04-14", "close": 409.82, "volume": 458011.0}, {"date": "2022-04-18", "close": 405.88, "volume": 435852.0}, {"date": "2022-04-19", "close": 424.54, "volume": 711734.0}, {"date": "2022-04-20", "close": 419.18, "volume": 626301.0}, {"date": "2022-04-21", "close": 383.63, "volume": 927231.0}, {"date": "2022-04-22", "close": 360.57, "volume": 1235999.0}, {"date": "2022-04-25", "close": 368.86, "volume": 1065771.0}, {"date": "2022-04-26", "close": 361.3, "volume": 1143886.0}, {"date": "2022-04-27", "close": 360.43, "volume": 1299469.0}, {"date": "2022-04-28", "close": 304.66, "volume": 4214722.0}, {"date": "2022-04-29", "close": 289.91, "volume": 1758747.0}, {"date": "2022-05-02", "close": 308.88, "volume": 1683042.0}, {"date": "2022-05-03", "close": 301.02, "volume": 1077825.0}, {"date": "2022-05-04", "close": 310.89, "volume": 1118281.0}, {"date": "2022-05-05", "close": 283.72, "volume": 1584467.0}, {"date": "2022-05-06", "close": 280.41, "volume": 1243760.0}, {"date": "2022-05-09", "close": 268.96, "volume": 1308104.0}, {"date": "2022-05-10", "close": 258.13, "volume": 2246780.0}, {"date": "2022-05-11", "close": 256.11, "volume": 1037550.0}, {"date": "2022-05-12", "close": 259.53, "volume": 1200468.0}, {"date": "2022-05-13", "close": 275.52, "volume": 1112521.0}, {"date": "2022-05-16", "close": 274.2, "volume": 1101058.0}, {"date": "2022-05-17", "close": 280.59, "volume": 1190242.0}, {"date": "2022-05-18", "close": 269.11, "volume": 1321728.0}, {"date": "2022-05-19", "close": 273.89, "volume": 782784.0}, {"date": "2022-05-20", "close": 275.04, "volume": 922921.0}, {"date": "2022-05-23", "close": 278.71, "volume": 981718.0}, {"date": "2022-05-24", "close": 270.18, "volume": 1194962.0}, {"date": "2022-05-25", "close": 276.57, "volume": 909120.0}, {"date": "2022-05-26", "close": 274.83, "volume": 983484.0}, {"date": "2022-05-27", "close": 284.57, "volume": 953365.0}, {"date": "2022-05-31", "close": 277.64, "volume": 1677920.0}, {"date": "2022-06-01", "close": 265.17, "volume": 1106528.0}, {"date": "2022-06-02", "close": 284.87, "volume": 1126656.0}, {"date": "2022-06-03", "close": 273.6, "volume": 643248.0}, {"date": "2022-06-06", "close": 269.01, "volume": 829278.0}, {"date": "2022-06-07", "close": 273.51, "volume": 654228.0}, {"date": "2022-06-08", "close": 273.13, "volume": 750869.0}, {"date": "2022-06-09", "close": 262.55, "volume": 813612.0}, {"date": "2022-06-10", "close": 257.055, "volume": 1547868.0}, {"date": "2022-06-13", "close": 244.01, "volume": 1273165.0}, {"date": "2022-06-14", "close": 238.08, "volume": 1011211.0}, {"date": "2022-06-15", "close": 243.78, "volume": 1396205.0}, {"date": "2022-06-16", "close": 229.82, "volume": 1506480.0}, {"date": "2022-06-17", "close": 234.47, "volume": 1941685.0}, {"date": "2022-06-21", "close": 230.31, "volume": 1412137.0}, {"date": "2022-06-22", "close": 235.09, "volume": 1600070.0}, {"date": "2022-06-23", "close": 251.12, "volume": 1164177.0}, {"date": "2022-06-24", "close": 258.75, "volume": 2794003.0}, {"date": "2022-06-27", "close": 250.17, "volume": 1045112.0}, {"date": "2022-06-28", "close": 241.92, "volume": 702511.0}, {"date": "2022-06-29", "close": 242.15, "volume": 841368.0}, {"date": "2022-06-30", "close": 236.67, "volume": 835861.0}, {"date": "2022-07-01", "close": 247.34, "volume": 682031.0}, {"date": "2022-07-05", "close": 254.11, "volume": 765749.0}, {"date": "2022-07-06", "close": 249.54, "volume": 920627.0}, {"date": "2022-07-07", "close": 259.64, "volume": 681679.0}, {"date": "2022-07-08", "close": 261.52, "volume": 971841.0}, {"date": "2022-07-11", "close": 249.48, "volume": 707216.0}, {"date": "2022-07-12", "close": 248.98, "volume": 565211.0}, {"date": "2022-07-13", "close": 249.86, "volume": 568926.0}, {"date": "2022-07-14", "close": 247.18, "volume": 905715.0}, {"date": "2022-07-15", "close": 254.88, "volume": 449794.0}, {"date": "2022-07-18", "close": 254.08, "volume": 617271.0}, {"date": "2022-07-19", "close": 267.31, "volume": 690667.0}, {"date": "2022-07-20", "close": 274.49, "volume": 954255.0}, {"date": "2022-07-21", "close": 284.24, "volume": 733333.0}, {"date": "2022-07-22", "close": 265.88, "volume": 1256864.0}, {"date": "2022-07-25", "close": 252.07, "volume": 1596970.0}, {"date": "2022-07-26", "close": 251.86, "volume": 1334959.0}, {"date": "2022-07-27", "close": 262.61, "volume": 1440850.0}, {"date": "2022-07-28", "close": 282.25, "volume": 2250337.0}, {"date": "2022-07-29", "close": 280.97, "volume": 893092.0}, {"date": "2022-08-01", "close": 282.82, "volume": 918084.0}, {"date": "2022-08-02", "close": 281.23, "volume": 584175.0}, {"date": "2022-08-03", "close": 286.21, "volume": 628633.0}, {"date": "2022-08-04", "close": 293.73, "volume": 782516.0}, {"date": "2022-08-05", "close": 293.89, "volume": 708229.0}, {"date": "2022-08-08", "close": 293.06, "volume": 642268.0}, {"date": "2022-08-09", "close": 273.64, "volume": 750976.0}, {"date": "2022-08-10", "close": 287.81, "volume": 717337.0}, {"date": "2022-08-11", "close": 287.38, "volume": 391942.0}, {"date": "2022-08-12", "close": 289.0, "volume": 553784.0}, {"date": "2022-08-15", "close": 286.19, "volume": 1120719.0}, {"date": "2022-08-16", "close": 289.04, "volume": 861988.0}, {"date": "2022-08-17", "close": 277.66, "volume": 663655.0}, {"date": "2022-08-18", "close": 281.66, "volume": 554071.0}, {"date": "2022-08-19", "close": 269.82, "volume": 793606.0}, {"date": "2022-08-22", "close": 256.05, "volume": 648397.0}, {"date": "2022-08-23", "close": 252.23, "volume": 601041.0}, {"date": "2022-08-24", "close": 261.7, "volume": 703043.0}, {"date": "2022-08-25", "close": 272.99, "volume": 569641.0}, {"date": "2022-08-26", "close": 252.45, "volume": 868682.0}, {"date": "2022-08-29", "close": 247.99, "volume": 536645.0}, {"date": "2022-08-30", "close": 246.68, "volume": 545984.0}, {"date": "2022-08-31", "close": 243.7, "volume": 530476.0}, {"date": "2022-09-01", "close": 245.74, "volume": 654181.0}, {"date": "2022-09-02", "close": 244.51, "volume": 603178.0}, {"date": "2022-09-06", "close": 238.99, "volume": 652410.0}, {"date": "2022-09-07", "close": 249.94, "volume": 594708.0}, {"date": "2022-09-08", "close": 257.3, "volume": 624499.0}, {"date": "2022-09-09", "close": 263.11, "volume": 760284.0}, {"date": "2022-09-12", "close": 267.79, "volume": 509014.0}, {"date": "2022-09-13", "close": 247.06, "volume": 711399.0}, {"date": "2022-09-14", "close": 246.74, "volume": 811951.0}, {"date": "2022-09-15", "close": 252.0, "volume": 1240178.0}, {"date": "2022-09-16", "close": 249.02, "volume": 1615162.0}, {"date": "2022-09-19", "close": 244.19, "volume": 802331.0}, {"date": "2022-09-20", "close": 232.22, "volume": 849560.0}, {"date": "2022-09-21", "close": 226.68, "volume": 795473.0}, {"date": "2022-09-22", "close": 217.95, "volume": 909784.0}, {"date": "2022-09-23", "close": 222.43, "volume": 1149847.0}, {"date": "2022-09-26", "close": 219.64, "volume": 844051.0}, {"date": "2022-09-27", "close": 214.22, "volume": 968485.0}, {"date": "2022-09-28", "close": 212.1, "volume": 2323977.0}, {"date": "2022-09-29", "close": 211.01, "volume": 1083597.0}, {"date": "2022-09-30", "close": 207.11, "volume": 956552.0}, {"date": "2022-10-03", "close": 215.64, "volume": 1051813.0}, {"date": "2022-10-04", "close": 229.91, "volume": 1217124.0}, {"date": "2022-10-05", "close": 228.81, "volume": 587832.0}, {"date": "2022-10-06", "close": 222.36, "volume": 580290.0}, {"date": "2022-10-07", "close": 211.58, "volume": 779545.0}, {"date": "2022-10-10", "close": 207.38, "volume": 692571.0}, {"date": "2022-10-11", "close": 208.45, "volume": 740427.0}, {"date": "2022-10-12", "close": 208.05, "volume": 719804.0}, {"date": "2022-10-13", "close": 212.31, "volume": 872931.0}, {"date": "2022-10-14", "close": 201.63, "volume": 718577.0}, {"date": "2022-10-17", "close": 211.44, "volume": 725407.0}, {"date": "2022-10-18", "close": 210.0, "volume": 765270.0}, {"date": "2022-10-19", "close": 204.98, "volume": 530071.0}, {"date": "2022-10-20", "close": 198.28, "volume": 1076902.0}, {"date": "2022-10-21", "close": 207.67, "volume": 1183000.0}, {"date": "2022-10-24", "close": 211.39, "volume": 852044.0}, {"date": "2022-10-25", "close": 217.98, "volume": 1402189.0}, {"date": "2022-10-26", "close": 221.64, "volume": 1303781.0}, {"date": "2022-10-27", "close": 181.53, "volume": 4187868.0}, {"date": "2022-10-28", "close": 188.62, "volume": 1865674.0}, {"date": "2022-10-31", "close": 194.3, "volume": 1990126.0}, {"date": "2022-11-01", "close": 193.06, "volume": 2003421.0}, {"date": "2022-11-02", "close": 179.08, "volume": 1348156.0}, {"date": "2022-11-03", "close": 175.83, "volume": 1277124.0}, {"date": "2022-11-04", "close": 180.93, "volume": 844495.0}, {"date": "2022-11-07", "close": 181.37, "volume": 911085.0}, {"date": "2022-11-08", "close": 180.4, "volume": 1412933.0}, {"date": "2022-11-09", "close": 174.58, "volume": 1202387.0}, {"date": "2022-11-10", "close": 196.48, "volume": 1605109.0}, {"date": "2022-11-11", "close": 218.98, "volume": 1909831.0}, {"date": "2022-11-14", "close": 210.33, "volume": 1330117.0}, {"date": "2022-11-15", "close": 212.92, "volume": 816519.0}, {"date": "2022-11-16", "close": 201.39, "volume": 732224.0}, {"date": "2022-11-17", "close": 194.96, "volume": 1243717.0}, {"date": "2022-11-18", "close": 193.56, "volume": 605957.0}, {"date": "2022-11-21", "close": 191.63, "volume": 737531.0}, {"date": "2022-11-22", "close": 191.39, "volume": 757236.0}, {"date": "2022-11-23", "close": 196.28, "volume": 455886.0}, {"date": "2022-11-25", "close": 194.67, "volume": 387805.0}, {"date": "2022-11-28", "close": 189.78, "volume": 772769.0}, {"date": "2022-11-29", "close": 191.83, "volume": 583656.0}, {"date": "2022-11-30", "close": 196.66, "volume": 1694133.0}, {"date": "2022-12-01", "close": 201.77, "volume": 848844.0}, {"date": "2022-12-02", "close": 198.41, "volume": 566973.0}, {"date": "2022-12-05", "close": 187.91, "volume": 932847.0}, {"date": "2022-12-06", "close": 186.04, "volume": 708647.0}, {"date": "2022-12-07", "close": 187.33, "volume": 564221.0}, {"date": "2022-12-08", "close": 190.46, "volume": 663471.0}, {"date": "2022-12-09", "close": 188.81, "volume": 603631.0}, {"date": "2022-12-12", "close": 195.01, "volume": 1106935.0}, {"date": "2022-12-13", "close": 198.58, "volume": 1031063.0}, {"date": "2022-12-14", "close": 195.81, "volume": 694098.0}, {"date": "2022-12-15", "close": 201.97, "volume": 2746735.0}, {"date": "2022-12-16", "close": 198.21, "volume": 2033768.0}, {"date": "2022-12-19", "close": 198.76, "volume": 1176709.0}, {"date": "2022-12-20", "close": 200.75, "volume": 903428.0}, {"date": "2022-12-21", "close": 204.28, "volume": 818976.0}, {"date": "2022-12-22", "close": 203.49, "volume": 728835.0}, {"date": "2022-12-23", "close": 203.67, "volume": 931528.0}, {"date": "2022-12-27", "close": 204.59, "volume": 729919.0}, {"date": "2022-12-28", "close": 201.58, "volume": 1140548.0}, {"date": "2022-12-29", "close": 212.14, "volume": 728492.0}, {"date": "2022-12-30", "close": 210.9, "volume": 681717.0}, {"date": "2023-01-03", "close": 212.28, "volume": 1170143.0}, {"date": "2023-01-04", "close": 224.63, "volume": 1021150.0}, {"date": "2023-01-05", "close": 219.82, "volume": 778690.0}, {"date": "2023-01-06", "close": 220.77, "volume": 636963.0}, {"date": "2023-01-09", "close": 227.67, "volume": 830680.0}, {"date": "2023-01-10", "close": 232.25, "volume": 720693.0}, {"date": "2023-01-11", "close": 234.16, "volume": 1151175.0}, {"date": "2023-01-12", "close": 235.58, "volume": 1007292.0}, {"date": "2023-01-13", "close": 239.76, "volume": 807107.0}, {"date": "2023-01-17", "close": 246.04, "volume": 1226478.0}, {"date": "2023-01-18", "close": 246.8, "volume": 1156292.0}, {"date": "2023-01-19", "close": 236.3, "volume": 1210950.0}, {"date": "2023-01-20", "close": 243.01, "volume": 734187.0}, {"date": "2023-01-23", "close": 251.38, "volume": 1027003.0}, {"date": "2023-01-24", "close": 252.63, "volume": 920431.0}, {"date": "2023-01-25", "close": 252.08, "volume": 820754.0}, {"date": "2023-01-26", "close": 262.95, "volume": 1177007.0}, {"date": "2023-01-27", "close": 269.2, "volume": 1165255.0}, {"date": "2023-01-30", "close": 265.82, "volume": 1454368.0}, {"date": "2023-01-31", "close": 269.73, "volume": 844738.0}, {"date": "2023-02-01", "close": 282.53, "volume": 1987472.0}, {"date": "2023-02-02", "close": 359.88, "volume": 4437233.0}, {"date": "2023-02-03", "close": 343.1, "volume": 1664736.0}, {"date": "2023-02-06", "close": 342.46, "volume": 2008395.0}, {"date": "2023-02-07", "close": 345.07, "volume": 1239642.0}, {"date": "2023-02-08", "close": 334.83, "volume": 731236.0}, {"date": "2023-02-09", "close": 321.38, "volume": 1116048.0}, {"date": "2023-02-10", "close": 315.81, "volume": 1046394.0}, {"date": "2023-02-13", "close": 325.26, "volume": 946825.0}, {"date": "2023-02-14", "close": 331.52, "volume": 1045118.0}, {"date": "2023-02-15", "close": 338.39, "volume": 961242.0}, {"date": "2023-02-16", "close": 326.17, "volume": 983724.0}, {"date": "2023-02-17", "close": 316.71, "volume": 944035.0}, {"date": "2023-02-21", "close": 304.0, "volume": 917223.0}, {"date": "2023-02-22", "close": 302.72, "volume": 960620.0}, {"date": "2023-02-23", "close": 305.46, "volume": 807502.0}, {"date": "2023-02-24", "close": 306.28, "volume": 699696.0}, {"date": "2023-02-27", "close": 304.64, "volume": 672081.0}, {"date": "2023-02-28", "close": 309.5, "volume": 754196.0}, {"date": "2023-03-01", "close": 308.53, "volume": 932406.0}, {"date": "2023-03-02", "close": 313.21, "volume": 673488.0}, {"date": "2023-03-03", "close": 334.56, "volume": 1447048.0}, {"date": "2023-03-06", "close": 335.8, "volume": 2190041.0}, {"date": "2023-03-07", "close": 334.78, "volume": 933204.0}, {"date": "2023-03-08", "close": 332.26, "volume": 572336.0}, {"date": "2023-03-09", "close": 321.64, "volume": 1053820.0}, {"date": "2023-03-10", "close": 312.79, "volume": 882951.0}, {"date": "2023-03-13", "close": 315.41, "volume": 1017106.0}, {"date": "2023-03-14", "close": 320.76, "volume": 871528.0}, {"date": "2023-03-15", "close": 318.17, "volume": 1105194.0}, {"date": "2023-03-16", "close": 326.4, "volume": 925087.0}, {"date": "2023-03-17", "close": 320.87, "volume": 1580829.0}, {"date": "2023-03-20", "close": 316.36, "volume": 632566.0}, {"date": "2023-03-21", "close": 327.64, "volume": 854595.0}, {"date": "2023-03-22", "close": 312.31, "volume": 1007754.0}, {"date": "2023-03-23", "close": 311.48, "volume": 1006876.0}, {"date": "2023-03-24", "close": 306.7, "volume": 994133.0}, {"date": "2023-03-27", "close": 305.95, "volume": 700389.0}, {"date": "2023-03-28", "close": 305.29, "volume": 616681.0}, {"date": "2023-03-29", "close": 306.21, "volume": 499943.0}, {"date": "2023-03-30", "close": 311.85, "volume": 565943.0}, {"date": "2023-03-31", "close": 334.14, "volume": 1215289.0}, {"date": "2023-04-03", "close": 327.35, "volume": 646012.0}, {"date": "2023-04-04", "close": 326.85, "volume": 489998.0}, {"date": "2023-04-05", "close": 317.02, "volume": 526609.0}, {"date": "2023-04-06", "close": 323.14, "volume": 612982.0}, {"date": "2023-04-10", "close": 330.66, "volume": 555181.0}, {"date": "2023-04-11", "close": 339.0, "volume": 904792.0}, {"date": "2023-04-12", "close": 332.25, "volume": 535095.0}, {"date": "2023-04-13", "close": 341.35, "volume": 656209.0}, {"date": "2023-04-14", "close": 342.27, "volume": 558366.0}, {"date": "2023-04-17", "close": 347.69, "volume": 559400.0}, {"date": "2023-04-18", "close": 348.05, "volume": 684982.0}, {"date": "2023-04-19", "close": 356.37, "volume": 522702.0}, {"date": "2023-04-20", "close": 352.39, "volume": 502577.0}, {"date": "2023-04-21", "close": 355.14, "volume": 675107.0}, {"date": "2023-04-24", "close": 363.06, "volume": 810275.0}, {"date": "2023-04-25", "close": 351.52, "volume": 995304.0}, {"date": "2023-04-26", "close": 354.55, "volume": 1197469.0}, {"date": "2023-04-27", "close": 317.73, "volume": 2439954.0}, {"date": "2023-04-28", "close": 325.3, "volume": 1098746.0}, {"date": "2023-05-01", "close": 317.33, "volume": 714972.0}, {"date": "2023-05-02", "close": 306.84, "volume": 1016588.0}, {"date": "2023-05-03", "close": 303.11, "volume": 854927.0}, {"date": "2023-05-04", "close": 304.11, "volume": 730234.0}, {"date": "2023-05-05", "close": 313.64, "volume": 595910.0}, {"date": "2023-05-08", "close": 306.07, "volume": 694529.0}, {"date": "2023-05-09", "close": 302.74, "volume": 585264.0}, {"date": "2023-05-10", "close": 305.26, "volume": 504726.0}, {"date": "2023-05-11", "close": 296.08, "volume": 753408.0}, {"date": "2023-05-12", "close": 293.71, "volume": 568075.0}, {"date": "2023-05-15", "close": 297.28, "volume": 474117.0}, {"date": "2023-05-16", "close": 292.3, "volume": 569799.0}, {"date": "2023-05-17", "close": 291.36, "volume": 717973.0}, {"date": "2023-05-18", "close": 293.42, "volume": 730237.0}, {"date": "2023-05-19", "close": 290.99, "volume": 486239.0}, {"date": "2023-05-22", "close": 300.83, "volume": 757764.0}, {"date": "2023-05-23", "close": 282.55, "volume": 1362844.0}, {"date": "2023-05-24", "close": 281.23, "volume": 753262.0}, {"date": "2023-05-25", "close": 280.08, "volume": 513404.0}, {"date": "2023-05-26", "close": 285.39, "volume": 474704.0}, {"date": "2023-05-30", "close": 284.95, "volume": 547795.0}, {"date": "2023-05-31", "close": 282.66, "volume": 895385.0}, {"date": "2023-06-01", "close": 297.2, "volume": 1105711.0}, {"date": "2023-06-02", "close": 302.0, "volume": 696391.0}, {"date": "2023-06-05", "close": 305.15, "volume": 602888.0}, {"date": "2023-06-06", "close": 304.68, "volume": 391189.0}, {"date": "2023-06-07", "close": 301.73, "volume": 550487.0}, {"date": "2023-06-08", "close": 306.76, "volume": 428839.0}, {"date": "2023-06-09", "close": 304.44, "volume": 484576.0}, {"date": "2023-06-12", "close": 311.29, "volume": 572974.0}, {"date": "2023-06-13", "close": 322.02, "volume": 953839.0}, {"date": "2023-06-14", "close": 322.46, "volume": 538993.0}, {"date": "2023-06-15", "close": 333.19, "volume": 692882.0}, {"date": "2023-06-16", "close": 330.29, "volume": 1258299.0}, {"date": "2023-06-20", "close": 331.43, "volume": 529996.0}, {"date": "2023-06-21", "close": 330.71, "volume": 579151.0}, {"date": "2023-06-22", "close": 334.4, "volume": 460100.0}, {"date": "2023-06-23", "close": 328.83, "volume": 1094352.0}, {"date": "2023-06-26", "close": 331.46, "volume": 389519.0}, {"date": "2023-06-27", "close": 340.69, "volume": 495655.0}, {"date": "2023-06-28", "close": 345.07, "volume": 490539.0}, {"date": "2023-06-29", "close": 341.79, "volume": 553049.0}, {"date": "2023-06-30", "close": 353.64, "volume": 911192.0}, {"date": "2023-07-03", "close": 344.59, "volume": 475287.0}, {"date": "2023-07-05", "close": 336.82, "volume": 789935.0}, {"date": "2023-07-06", "close": 330.92, "volume": 652658.0}, {"date": "2023-07-07", "close": 329.54, "volume": 583673.0}, {"date": "2023-07-10", "close": 343.7, "volume": 558662.0}, {"date": "2023-07-11", "close": 350.1, "volume": 449384.0}, {"date": "2023-07-12", "close": 357.6, "volume": 709284.0}, {"date": "2023-07-13", "close": 367.56, "volume": 589401.0}, {"date": "2023-07-14", "close": 366.88, "volume": 591282.0}, {"date": "2023-07-17", "close": 370.36, "volume": 512525.0}, {"date": "2023-07-18", "close": 360.62, "volume": 883373.0}, {"date": "2023-07-19", "close": 342.58, "volume": 1272846.0}, {"date": "2023-07-20", "close": 330.99, "volume": 1238104.0}, {"date": "2023-07-21", "close": 337.37, "volume": 1568885.0}, {"date": "2023-07-24", "close": 337.01, "volume": 976283.0}, {"date": "2023-07-25", "close": 332.14, "volume": 1355827.0}, {"date": "2023-07-26", "close": 339.85, "volume": 1096884.0}, {"date": "2023-07-27", "close": 385.31, "volume": 3474535.0}, {"date": "2023-07-28", "close": 381.9, "volume": 1152595.0}, {"date": "2023-07-31", "close": 377.89, "volume": 642731.0}, {"date": "2023-08-01", "close": 376.62, "volume": 608276.0}, {"date": "2023-08-02", "close": 367.4, "volume": 575696.0}, {"date": "2023-08-03", "close": 366.24, "volume": 412542.0}, {"date": "2023-08-04", "close": 361.44, "volume": 613456.0}, {"date": "2023-08-07", "close": 361.25, "volume": 547898.0}, {"date": "2023-08-08", "close": 357.75, "volume": 536395.0}, {"date": "2023-08-09", "close": 352.8, "volume": 422428.0}, {"date": "2023-08-10", "close": 347.23, "volume": 387548.0}, {"date": "2023-08-11", "close": 352.88, "volume": 517150.0}, {"date": "2023-08-14", "close": 360.49, "volume": 432062.0}, {"date": "2023-08-15", "close": 361.05, "volume": 487771.0}, {"date": "2023-08-16", "close": 358.54, "volume": 526077.0}, {"date": "2023-08-17", "close": 349.18, "volume": 639970.0}, {"date": "2023-08-18", "close": 350.36, "volume": 503823.0}, {"date": "2023-08-21", "close": 342.59, "volume": 590624.0}, {"date": "2023-08-22", "close": 351.63, "volume": 534901.0}, {"date": "2023-08-23", "close": 359.48, "volume": 505587.0}, {"date": "2023-08-24", "close": 350.71, "volume": 613656.0}, {"date": "2023-08-25", "close": 356.35, "volume": 421951.0}, {"date": "2023-08-28", "close": 358.66, "volume": 274433.0}, {"date": "2023-08-29", "close": 367.62, "volume": 413130.0}, {"date": "2023-08-30", "close": 370.86, "volume": 579130.0}, {"date": "2023-08-31", "close": 370.14, "volume": 578025.0}, {"date": "2023-09-01", "close": 374.9, "volume": 374371.0}, {"date": "2023-09-05", "close": 368.63, "volume": 529795.0}, {"date": "2023-09-06", "close": 369.7, "volume": 618613.0}, {"date": "2023-09-07", "close": 340.93, "volume": 1539687.0}, {"date": "2023-09-08", "close": 332.26, "volume": 702970.0}, {"date": "2023-09-11", "close": 335.18, "volume": 491396.0}, {"date": "2023-09-12", "close": 322.29, "volume": 500257.0}, {"date": "2023-09-13", "close": 322.41, "volume": 492356.0}, {"date": "2023-09-14", "close": 332.84, "volume": 573808.0}, {"date": "2023-09-15", "close": 332.09, "volume": 848745.0}, {"date": "2023-09-18", "close": 325.32, "volume": 484808.0}, {"date": "2023-09-19", "close": 318.0, "volume": 558955.0}, {"date": "2023-09-20", "close": 309.5, "volume": 606699.0}, {"date": "2023-09-21", "close": 300.28, "volume": 847958.0}, {"date": "2023-09-22", "close": 298.56, "volume": 613640.0}, {"date": "2023-09-25", "close": 298.02, "volume": 656191.0}, {"date": "2023-09-26", "close": 299.01, "volume": 608347.0}, {"date": "2023-09-27", "close": 301.68, "volume": 744298.0}, {"date": "2023-09-28", "close": 307.51, "volume": 529821.0}, {"date": "2023-09-29", "close": 305.32, "volume": 463864.0}, {"date": "2023-10-02", "close": 299.76, "volume": 566044.0}, {"date": "2023-10-03", "close": 290.61, "volume": 584657.0}, {"date": "2023-10-04", "close": 291.7, "volume": 783668.0}, {"date": "2023-10-05", "close": 280.175, "volume": 1015220.0}, {"date": "2023-10-06", "close": 284.64, "volume": 702330.0}, {"date": "2023-10-09", "close": 283.94, "volume": 438873.0}, {"date": "2023-10-10", "close": 286.51, "volume": 476346.0}, {"date": "2023-10-11", "close": 277.52, "volume": 914410.0}, {"date": "2023-10-12", "close": 268.0, "volume": 902753.0}, {"date": "2023-10-13", "close": 265.99, "volume": 764914.0}, {"date": "2023-10-16", "close": 272.36, "volume": 784126.0}, {"date": "2023-10-17", "close": 276.76, "volume": 521915.0}, {"date": "2023-10-18", "close": 272.4, "volume": 694393.0}, {"date": "2023-10-19", "close": 270.29, "volume": 457947.0}, {"date": "2023-10-20", "close": 269.88, "volume": 495489.0}, {"date": "2023-10-23", "close": 265.72, "volume": 736926.0}, {"date": "2023-10-24", "close": 265.46, "volume": 1128805.0}, {"date": "2023-10-25", "close": 253.69, "volume": 2006853.0}, {"date": "2023-10-26", "close": 190.56, "volume": 5187042.0}, {"date": "2023-10-27", "close": 190.94, "volume": 2731882.0}, {"date": "2023-10-30", "close": 186.74, "volume": 2888518.0}, {"date": "2023-10-31", "close": 184.59, "volume": 1210821.0}, {"date": "2023-11-01", "close": 183.21, "volume": 1572747.0}, {"date": "2023-11-02", "close": 192.32, "volume": 1972022.0}, {"date": "2023-11-03", "close": 197.44, "volume": 2162257.0}, {"date": "2023-11-06", "close": 197.77, "volume": 1558107.0}, {"date": "2023-11-07", "close": 197.52, "volume": 1221050.0}, {"date": "2023-11-08", "close": 193.62, "volume": 1186130.0}, {"date": "2023-11-09", "close": 187.34, "volume": 1123969.0}, {"date": "2023-11-10", "close": 192.13, "volume": 1454829.0}, {"date": "2023-11-13", "close": 191.22, "volume": 976011.0}, {"date": "2023-11-14", "close": 202.72, "volume": 1600223.0}, {"date": "2023-11-15", "close": 205.06, "volume": 1299572.0}, {"date": "2023-11-16", "close": 203.12, "volume": 1269215.0}, {"date": "2023-11-17", "close": 206.64, "volume": 1089153.0}, {"date": "2023-11-20", "close": 215.24, "volume": 1358199.0}, {"date": "2023-11-21", "close": 215.3, "volume": 1035178.0}, {"date": "2023-11-22", "close": 217.29, "volume": 732977.0}, {"date": "2023-11-24", "close": 219.48, "volume": 487288.0}, {"date": "2023-11-27", "close": 216.75, "volume": 809669.0}, {"date": "2023-11-28", "close": 214.14, "volume": 700536.0}, {"date": "2023-11-29", "close": 216.48, "volume": 1124772.0}, {"date": "2023-11-30", "close": 213.8, "volume": 1218227.0}, {"date": "2023-12-01", "close": 220.45, "volume": 1390318.0}, {"date": "2023-12-04", "close": 219.6, "volume": 870036.0}, {"date": "2023-12-05", "close": 215.35, "volume": 910922.0}, {"date": "2023-12-06", "close": 216.87, "volume": 749080.0}, {"date": "2023-12-07", "close": 216.61, "volume": 727971.0}, {"date": "2023-12-08", "close": 221.23, "volume": 1341380.0}, {"date": "2023-12-11", "close": 218.68, "volume": 1051758.0}, {"date": "2023-12-12", "close": 217.47, "volume": 1242282.0}, {"date": "2023-12-13", "close": 231.36, "volume": 1126995.0}, {"date": "2023-12-14", "close": 257.02, "volume": 3288999.0}, {"date": "2023-12-15", "close": 255.01, "volume": 6482741.0}, {"date": "2023-12-18", "close": 261.69, "volume": 1376613.0}, {"date": "2023-12-19", "close": 268.31, "volume": 1050399.0}, {"date": "2023-12-20", "close": 262.08, "volume": 880695.0}, {"date": "2023-12-21", "close": 274.1, "volume": 859073.0}, {"date": "2023-12-22", "close": 271.87, "volume": 895303.0}, {"date": "2023-12-26", "close": 274.19, "volume": 522931.0}, {"date": "2023-12-27", "close": 275.28, "volume": 445364.0}, {"date": "2023-12-28", "close": 276.67, "volume": 390200.0}, {"date": "2023-12-29", "close": 274.0, "volume": 614212.0}, {"date": "2024-01-02", "close": 268.92, "volume": 761899.0}, {"date": "2024-01-03", "close": 256.22, "volume": 1354237.0}, {"date": "2024-01-04", "close": 261.36, "volume": 909619.0}, {"date": "2024-01-05", "close": 264.68, "volume": 846853.0}, {"date": "2024-01-08", "close": 273.94, "volume": 704131.0}, {"date": "2024-01-09", "close": 277.52, "volume": 694426.0}, {"date": "2024-01-10", "close": 276.79, "volume": 718458.0}, {"date": "2024-01-11", "close": 276.36, "volume": 675581.0}, {"date": "2024-01-12", "close": 271.64, "volume": 440385.0}, {"date": "2024-01-16", "close": 267.46, "volume": 467909.0}, {"date": "2024-01-17", "close": 259.56, "volume": 989199.0}, {"date": "2024-01-18", "close": 264.51, "volume": 614559.0}, {"date": "2024-01-19", "close": 266.34, "volume": 644203.0}, {"date": "2024-01-22", "close": 271.61, "volume": 534394.0}, {"date": "2024-01-23", "close": 266.43, "volume": 553039.0}, {"date": "2024-01-24", "close": 257.07, "volume": 957434.0}, {"date": "2024-01-25", "close": 262.11, "volume": 894271.0}, {"date": "2024-01-26", "close": 264.28, "volume": 894511.0}, {"date": "2024-01-29", "close": 270.39, "volume": 1166235.0}, {"date": "2024-01-30", "close": 264.74, "volume": 1113298.0}, {"date": "2024-01-31", "close": 267.32, "volume": 1521034.0}, {"date": "2024-02-01", "close": 273.38, "volume": 4920727.0}, {"date": "2024-02-02", "close": 273.9, "volume": 1259936.0}, {"date": "2024-02-05", "close": 275.58, "volume": 675527.0}, {"date": "2024-02-06", "close": 288.44, "volume": 1440971.0}, {"date": "2024-02-07", "close": 284.73, "volume": 835382.0}, {"date": "2024-02-08", "close": 295.0, "volume": 1150741.0}, {"date": "2024-02-09", "close": 296.37, "volume": 855677.0}, {"date": "2024-02-12", "close": 302.44, "volume": 827568.0}, {"date": "2024-02-13", "close": 292.32, "volume": 867364.0}, {"date": "2024-02-14", "close": 302.75, "volume": 757203.0}, {"date": "2024-02-15", "close": 309.77, "volume": 711596.0}, {"date": "2024-02-16", "close": 308.77, "volume": 764443.0}, {"date": "2024-02-20", "close": 313.53, "volume": 1031849.0}, {"date": "2024-02-21", "close": 304.65, "volume": 920813.0}, {"date": "2024-02-22", "close": 316.56, "volume": 732264.0}, {"date": "2024-02-23", "close": 316.88, "volume": 579950.0}, {"date": "2024-02-26", "close": 310.84, "volume": 489120.0}, {"date": "2024-02-27", "close": 313.06, "volume": 487697.0}, {"date": "2024-02-28", "close": 302.39, "volume": 558832.0}, {"date": "2024-02-29", "close": 302.42, "volume": 576688.0}, {"date": "2024-03-01", "close": 300.01, "volume": 645143.0}, {"date": "2024-03-04", "close": 308.04, "volume": 614852.0}, {"date": "2024-03-05", "close": 299.49, "volume": 572377.0}, {"date": "2024-03-06", "close": 303.79, "volume": 370177.0}, {"date": "2024-03-07", "close": 310.8, "volume": 512514.0}, {"date": "2024-03-08", "close": 312.49, "volume": 411623.0}, {"date": "2024-03-11", "close": 308.09, "volume": 427395.0}, {"date": "2024-03-12", "close": 310.68, "volume": 310067.0}, {"date": "2024-03-13", "close": 320.69, "volume": 694784.0}, {"date": "2024-03-14", "close": 316.92, "volume": 642533.0}, {"date": "2024-03-15", "close": 314.35, "volume": 744761.0}, {"date": "2024-03-18", "close": 316.14, "volume": 484404.0}, {"date": "2024-03-19", "close": 317.2, "volume": 397460.0}, {"date": "2024-03-20", "close": 329.14, "volume": 596217.0}, {"date": "2024-03-21", "close": 321.27, "volume": 454850.0}, {"date": "2024-03-22", "close": 319.42, "volume": 456912.0}, {"date": "2024-03-25", "close": 319.28, "volume": 380757.0}, {"date": "2024-03-26", "close": 319.94, "volume": 414369.0}, {"date": "2024-03-27", "close": 327.9, "volume": 404606.0}, {"date": "2024-03-28", "close": 327.92, "volume": 367302.0}, {"date": "2024-04-01", "close": 319.65, "volume": 562890.0}, {"date": "2024-04-02", "close": 312.07, "volume": 829020.0}, {"date": "2024-04-03", "close": 310.11, "volume": 527085.0}, {"date": "2024-04-04", "close": 314.95, "volume": 649469.0}, {"date": "2024-04-05", "close": 317.58, "volume": 595357.0}, {"date": "2024-04-08", "close": 320.06, "volume": 644316.0}, {"date": "2024-04-09", "close": 330.25, "volume": 600114.0}, {"date": "2024-04-10", "close": 327.82, "volume": 776353.0}, {"date": "2024-04-11", "close": 324.9, "volume": 515571.0}, {"date": "2024-04-12", "close": 314.97, "volume": 631737.0}, {"date": "2024-04-15", "close": 304.74, "volume": 549893.0}, {"date": "2024-04-16", "close": 305.1, "volume": 502777.0}, {"date": "2024-04-17", "close": 300.14, "volume": 574960.0}, {"date": "2024-04-18", "close": 301.34, "volume": 417217.0}, {"date": "2024-04-19", "close": 298.98, "volume": 520396.0}, {"date": "2024-04-22", "close": 300.82, "volume": 446836.0}, {"date": "2024-04-23", "close": 311.88, "volume": 621458.0}, {"date": "2024-04-24", "close": 313.78, "volume": 1106124.0}, {"date": "2024-04-25", "close": 310.5, "volume": 1654540.0}, {"date": "2024-04-26", "close": 309.02, "volume": 737294.0}, {"date": "2024-04-29", "close": 304.82, "volume": 515070.0}, {"date": "2024-04-30", "close": 282.38, "volume": 1218719.0}, {"date": "2024-05-01", "close": 284.52, "volume": 764066.0}, {"date": "2024-05-02", "close": 286.54, "volume": 605041.0}, {"date": "2024-05-03", "close": 287.87, "volume": 353639.0}, {"date": "2024-05-06", "close": 287.37, "volume": 362401.0}, {"date": "2024-05-07", "close": 286.52, "volume": 423002.0}, {"date": "2024-05-08", "close": 273.65, "volume": 1226874.0}, {"date": "2024-05-09", "close": 280.39, "volume": 572934.0}, {"date": "2024-05-10", "close": 271.7, "volume": 731078.0}, {"date": "2024-05-13", "close": 272.74, "volume": 465367.0}, {"date": "2024-05-14", "close": 278.08, "volume": 455025.0}, {"date": "2024-05-15", "close": 280.32, "volume": 537481.0}, {"date": "2024-05-16", "close": 273.56, "volume": 534887.0}, {"date": "2024-05-17", "close": 271.5, "volume": 591155.0}, {"date": "2024-05-20", "close": 267.44, "volume": 822271.0}, {"date": "2024-05-21", "close": 264.02, "volume": 502755.0}, {"date": "2024-05-22", "close": 261.12, "volume": 461079.0}, {"date": "2024-05-23", "close": 252.39, "volume": 910663.0}, {"date": "2024-05-24", "close": 255.62, "volume": 839452.0}, {"date": "2024-05-28", "close": 253.77, "volume": 723893.0}, {"date": "2024-05-29", "close": 252.76, "volume": 763271.0}, {"date": "2024-05-30", "close": 256.5, "volume": 1282135.0}, {"date": "2024-05-31", "close": 257.21, "volume": 1024120.0}, {"date": "2024-06-03", "close": 254.53, "volume": 798754.0}, {"date": "2024-06-04", "close": 248.91, "volume": 893860.0}, {"date": "2024-06-05", "close": 256.01, "volume": 985780.0}, {"date": "2024-06-06", "close": 257.46, "volume": 1110542.0}, {"date": "2024-06-07", "close": 255.54, "volume": 785675.0}, {"date": "2024-06-10", "close": 255.7, "volume": 857109.0}, {"date": "2024-06-11", "close": 253.28, "volume": 596376.0}, {"date": "2024-06-12", "close": 266.13, "volume": 1032354.0}, {"date": "2024-06-13", "close": 271.28, "volume": 922610.0}, {"date": "2024-06-14", "close": 256.01, "volume": 1078476.0}, {"date": "2024-06-17", "close": 245.52, "volume": 1046171.0}, {"date": "2024-06-18", "close": 242.2, "volume": 885495.0}, {"date": "2024-06-20", "close": 242.61, "volume": 951070.0}, {"date": "2024-06-21", "close": 242.19, "volume": 1207402.0}, {"date": "2024-06-24", "close": 237.08, "volume": 825053.0}, {"date": "2024-06-25", "close": 235.23, "volume": 729261.0}, {"date": "2024-06-26", "close": 243.61, "volume": 1224072.0}, {"date": "2024-06-27", "close": 243.0, "volume": 680452.0}, {"date": "2024-06-28", "close": 241.43, "volume": 1346028.0}, {"date": "2024-07-01", "close": 238.64, "volume": 548340.0}, {"date": "2024-07-02", "close": 239.74, "volume": 460851.0}, {"date": "2024-07-03", "close": 243.37, "volume": 368231.0}, {"date": "2024-07-05", "close": 243.6, "volume": 356761.0}, {"date": "2024-07-08", "close": 248.94, "volume": 622551.0}, {"date": "2024-07-09", "close": 247.48, "volume": 654089.0}, {"date": "2024-07-10", "close": 249.13, "volume": 755422.0}, {"date": "2024-07-11", "close": 256.3, "volume": 960108.0}, {"date": "2024-07-12", "close": 242.65, "volume": 1030947.0}, {"date": "2024-07-15", "close": 240.27, "volume": 628294.0}, {"date": "2024-07-16", "close": 247.54, "volume": 693785.0}, {"date": "2024-07-17", "close": 250.58, "volume": 759181.0}, {"date": "2024-07-18", "close": 250.66, "volume": 998285.0}, {"date": "2024-07-19", "close": 251.6, "volume": 682064.0}, {"date": "2024-07-22", "close": 249.31, "volume": 721058.0}, {"date": "2024-07-23", "close": 250.65, "volume": 569021.0}, {"date": "2024-07-24", "close": 244.8, "volume": 1266642.0}, {"date": "2024-07-25", "close": 226.05, "volume": 2100676.0}, {"date": "2024-07-26", "close": 220.45, "volume": 1185768.0}, {"date": "2024-07-29", "close": 223.96, "volume": 1136265.0}, {"date": "2024-07-30", "close": 231.16, "volume": 1253358.0}, {"date": "2024-07-31", "close": 231.88, "volume": 856812.0}, {"date": "2024-08-01", "close": 228.33, "volume": 720804.0}, {"date": "2024-08-02", "close": 213.49, "volume": 1381501.0}, {"date": "2024-08-05", "close": 207.94, "volume": 1410698.0}, {"date": "2024-08-06", "close": 206.36, "volume": 918737.0}, {"date": "2024-08-07", "close": 204.03, "volume": 742857.0}, {"date": "2024-08-08", "close": 214.15, "volume": 982417.0}, {"date": "2024-08-09", "close": 214.92, "volume": 758931.0}, {"date": "2024-08-12", "close": 213.57, "volume": 641347.0}, {"date": "2024-08-13", "close": 219.83, "volume": 754290.0}, {"date": "2024-08-14", "close": 220.03, "volume": 631926.0}, {"date": "2024-08-15", "close": 235.33, "volume": 1463436.0}, {"date": "2024-08-16", "close": 240.35, "volume": 1028745.0}, {"date": "2024-08-19", "close": 240.01, "volume": 650395.0}, {"date": "2024-08-20", "close": 233.23, "volume": 692861.0}, {"date": "2024-08-21", "close": 235.13, "volume": 460672.0}, {"date": "2024-08-22", "close": 228.69, "volume": 691763.0}, {"date": "2024-08-23", "close": 233.97, "volume": 549901.0}, {"date": "2024-08-26", "close": 231.65, "volume": 631371.0}, {"date": "2024-08-27", "close": 236.28, "volume": 602731.0}, {"date": "2024-08-28", "close": 230.93, "volume": 563570.0}, {"date": "2024-08-29", "close": 235.15, "volume": 356798.0}, {"date": "2024-08-30", "close": 237.22, "volume": 493501.0}, {"date": "2024-09-03", "close": 226.5, "volume": 508165.0}, {"date": "2024-09-04", "close": 222.34, "volume": 760399.0}, {"date": "2024-09-05", "close": 226.52, "volume": 570253.0}, {"date": "2024-09-06", "close": 221.15, "volume": 635768.0}, {"date": "2024-09-09", "close": 221.38, "volume": 620627.0}, {"date": "2024-09-10", "close": 227.15, "volume": 427871.0}, {"date": "2024-09-11", "close": 225.15, "volume": 663773.0}, {"date": "2024-09-12", "close": 228.86, "volume": 360999.0}, {"date": "2024-09-13", "close": 243.73, "volume": 887463.0}, {"date": "2024-09-16", "close": 249.56, "volume": 897024.0}, {"date": "2024-09-17", "close": 253.16, "volume": 855659.0}, {"date": "2024-09-18", "close": 253.01, "volume": 912530.0}, {"date": "2024-09-19", "close": 257.17, "volume": 514010.0}, {"date": "2024-09-20", "close": 252.85, "volume": 862355.0}, {"date": "2024-09-23", "close": 253.16, "volume": 498686.0}, {"date": "2024-09-24", "close": 249.01, "volume": 673097.0}, {"date": "2024-09-25", "close": 242.45, "volume": 464591.0}, {"date": "2024-09-26", "close": 249.46, "volume": 881575.0}, {"date": "2024-09-27", "close": 254.81, "volume": 708255.0}, {"date": "2024-09-30", "close": 254.32, "volume": 485940.0}, {"date": "2024-10-01", "close": 245.35, "volume": 415450.0}, {"date": "2024-10-02", "close": 238.06, "volume": 550427.0}, {"date": "2024-10-03", "close": 236.97, "volume": 598058.0}, {"date": "2024-10-04", "close": 241.35, "volume": 466500.0}, {"date": "2024-10-07", "close": 234.85, "volume": 421285.0}, {"date": "2024-10-08", "close": 234.06, "volume": 447521.0}, {"date": "2024-10-09", "close": 233.79, "volume": 500875.0}, {"date": "2024-10-10", "close": 229.65, "volume": 671264.0}, {"date": "2024-10-11", "close": 222.04, "volume": 1311849.0}, {"date": "2024-10-14", "close": 221.27, "volume": 846662.0}, {"date": "2024-10-15", "close": 219.15, "volume": 934876.0}, {"date": "2024-10-16", "close": 216.05, "volume": 1499086.0}, {"date": "2024-10-17", "close": 216.02, "volume": 845832.0}, {"date": "2024-10-18", "close": 219.7, "volume": 828386.0}, {"date": "2024-10-21", "close": 216.56, "volume": 768087.0}, {"date": "2024-10-22", "close": 210.81, "volume": 1017394.0}, {"date": "2024-10-23", "close": 207.66, "volume": 1457058.0}, {"date": "2024-10-24", "close": 216.42, "volume": 2032166.0}, {"date": "2024-10-25", "close": 219.3, "volume": 1145141.0}, {"date": "2024-10-28", "close": 215.8, "volume": 791552.0}, {"date": "2024-10-29", "close": 212.78, "volume": 1070230.0}, {"date": "2024-10-30", "close": 210.86, "volume": 825496.0}, {"date": "2024-10-31", "close": 205.03, "volume": 1032366.0}, {"date": "2024-11-01", "close": 208.58, "volume": 868939.0}, {"date": "2024-11-04", "close": 210.78, "volume": 730706.0}, {"date": "2024-11-05", "close": 212.15, "volume": 651470.0}, {"date": "2024-11-06", "close": 224.85, "volume": 1179421.0}, {"date": "2024-11-07", "close": 222.18, "volume": 959183.0}, {"date": "2024-11-08", "close": 220.51, "volume": 843952.0}, {"date": "2024-11-11", "close": 225.24, "volume": 666063.0}, {"date": "2024-11-12", "close": 219.09, "volume": 570108.0}, {"date": "2024-11-13", "close": 215.03, "volume": 594114.0}, {"date": "2024-11-14", "close": 221.64, "volume": 926200.0}, {"date": "2024-11-15", "close": 223.69, "volume": 1074011.0}, {"date": "2024-11-18", "close": 229.9, "volume": 940290.0}, {"date": "2024-11-19", "close": 222.58, "volume": 623971.0}, {"date": "2024-11-20", "close": 223.87, "volume": 529015.0}, {"date": "2024-11-21", "close": 228.21, "volume": 475059.0}, {"date": "2024-11-22", "close": 225.89, "volume": 832907.0}, {"date": "2024-11-25", "close": 240.52, "volume": 1393585.0}, {"date": "2024-11-26", "close": 227.93, "volume": 1612863.0}, {"date": "2024-11-27", "close": 229.66, "volume": 528860.0}, {"date": "2024-11-29", "close": 232.77, "volume": 312009.0}, {"date": "2024-12-02", "close": 234.14, "volume": 778508.0}, {"date": "2024-12-03", "close": 234.01, "volume": 538909.0}, {"date": "2024-12-04", "close": 235.29, "volume": 612124.0}, {"date": "2024-12-05", "close": 227.81, "volume": 528092.0}, {"date": "2024-12-06", "close": 232.35, "volume": 560688.0}, {"date": "2024-12-09", "close": 237.57, "volume": 548673.0}, {"date": "2024-12-10", "close": 237.16, "volume": 586656.0}, {"date": "2024-12-11", "close": 239.52, "volume": 495479.0}, {"date": "2024-12-12", "close": 235.72, "volume": 389425.0}, {"date": "2024-12-13", "close": 235.39, "volume": 519180.0}, {"date": "2024-12-16", "close": 230.09, "volume": 765698.0}, {"date": "2024-12-17", "close": 228.81, "volume": 586143.0}, {"date": "2024-12-18", "close": 212.69, "volume": 964469.0}, {"date": "2024-12-19", "close": 213.58, "volume": 933414.0}, {"date": "2024-12-20", "close": 211.06, "volume": 1463105.0}, {"date": "2024-12-23", "close": 207.57, "volume": 956999.0}, {"date": "2024-12-24", "close": 213.5, "volume": 445557.0}, {"date": "2024-12-26", "close": 215.5, "volume": 570981.0}, {"date": "2024-12-27", "close": 211.43, "volume": 390554.0}, {"date": "2024-12-30", "close": 206.58, "volume": 486696.0}, {"date": "2024-12-31", "close": 208.51, "volume": 431737.0}, {"date": "2025-01-02", "close": 208.49, "volume": 517888.0}, {"date": "2025-01-03", "close": 208.26, "volume": 517020.0}, {"date": "2025-01-06", "close": 218.88, "volume": 913586.0}, {"date": "2025-01-07", "close": 217.56, "volume": 667485.0}, {"date": "2025-01-08", "close": 215.37, "volume": 729085.0}, {"date": "2025-01-10", "close": 212.12, "volume": 758779.0}, {"date": "2025-01-13", "close": 213.68, "volume": 454336.0}, {"date": "2025-01-14", "close": 210.46, "volume": 382833.0}, {"date": "2025-01-15", "close": 215.78, "volume": 469606.0}, {"date": "2025-01-16", "close": 218.91, "volume": 464316.0}, {"date": "2025-01-17", "close": 224.23, "volume": 670069.0}, {"date": "2025-01-21", "close": 228.0, "volume": 744375.0}, {"date": "2025-01-22", "close": 232.14, "volume": 727517.0}, {"date": "2025-01-23", "close": 234.89, "volume": 455074.0}, {"date": "2025-01-24", "close": 233.3, "volume": 508657.0}, {"date": "2025-01-27", "close": 229.82, "volume": 592583.0}, {"date": "2025-01-28", "close": 226.17, "volume": 574128.0}, {"date": "2025-01-29", "close": 224.45, "volume": 475367.0}, {"date": "2025-01-30", "close": 225.36, "volume": 885875.0}, {"date": "2025-01-31", "close": 219.11, "volume": 1207694.0}, {"date": "2025-02-03", "close": 215.82, "volume": 1432819.0}, {"date": "2025-02-04", "close": 214.75, "volume": 889769.0}, {"date": "2025-02-05", "close": 216.36, "volume": 1226941.0}, {"date": "2025-02-06", "close": 218.38, "volume": 2298310.0}, {"date": "2025-02-07", "close": 210.55, "volume": 1396179.0}, {"date": "2025-02-10", "close": 212.03, "volume": 932485.0}, {"date": "2025-02-11", "close": 210.52, "volume": 650679.0}, {"date": "2025-02-12", "close": 205.34, "volume": 661000.0}, {"date": "2025-02-13", "close": 204.89, "volume": 824153.0}, {"date": "2025-02-14", "close": 206.77, "volume": 880550.0}, {"date": "2025-02-18", "close": 202.24, "volume": 880656.0}, {"date": "2025-02-19", "close": 201.79, "volume": 618446.0}, {"date": "2025-02-20", "close": 198.06, "volume": 793594.0}, {"date": "2025-02-21", "close": 190.43, "volume": 1695184.0}, {"date": "2025-02-24", "close": 190.72, "volume": 1028942.0}, {"date": "2025-02-25", "close": 186.62, "volume": 1499521.0}, {"date": "2025-02-26", "close": 191.21, "volume": 1211336.0}, {"date": "2025-02-27", "close": 185.77, "volume": 728322.0}, {"date": "2025-02-28", "close": 187.03, "volume": 857102.0}, {"date": "2025-03-03", "close": 175.09, "volume": 1593061.0}, {"date": "2025-03-04", "close": 169.88, "volume": 1804763.0}, {"date": "2025-03-05", "close": 174.19, "volume": 1083832.0}, {"date": "2025-03-06", "close": 172.0, "volume": 1132588.0}, {"date": "2025-03-07", "close": 173.75, "volume": 1687960.0}, {"date": "2025-03-10", "close": 163.39, "volume": 1738297.0}, {"date": "2025-03-11", "close": 165.14, "volume": 1708742.0}, {"date": "2025-03-12", "close": 164.57, "volume": 1932911.0}, {"date": "2025-03-13", "close": 160.51, "volume": 1543137.0}, {"date": "2025-03-14", "close": 166.2, "volume": 1300623.0}, {"date": "2025-03-17", "close": 169.59, "volume": 1029590.0}, {"date": "2025-03-18", "close": 164.53, "volume": 1255784.0}, {"date": "2025-03-19", "close": 166.14, "volume": 1390637.0}, {"date": "2025-03-20", "close": 168.81, "volume": 1228060.0}, {"date": "2025-03-21", "close": 168.61, "volume": 1881361.0}, {"date": "2025-03-24", "close": 170.37, "volume": 726821.0}, {"date": "2025-03-25", "close": 170.0, "volume": 570894.0}, {"date": "2025-03-26", "close": 166.46, "volume": 868434.0}, {"date": "2025-03-27", "close": 164.29, "volume": 659689.0}, {"date": "2025-03-28", "close": 159.21, "volume": 1330699.0}, {"date": "2025-03-31", "close": 158.86, "volume": 1387616.0}, {"date": "2025-04-01", "close": 158.08, "volume": 988066.0}, {"date": "2025-04-02", "close": 163.98, "volume": 799607.0}, {"date": "2025-04-03", "close": 154.24, "volume": 1873396.0}, {"date": "2025-04-04", "close": 153.51, "volume": 2165237.0}, {"date": "2025-04-07", "close": 153.35, "volume": 2101450.0}, {"date": "2025-04-08", "close": 144.32, "volume": 1610273.0}, {"date": "2025-04-09", "close": 165.03, "volume": 2157197.0}, {"date": "2025-04-10", "close": 160.14, "volume": 1827987.0}, {"date": "2025-04-11", "close": 164.14, "volume": 1222196.0}, {"date": "2025-04-14", "close": 165.62, "volume": 1090657.0}, {"date": "2025-04-15", "close": 164.15, "volume": 734589.0}, {"date": "2025-04-16", "close": 167.18, "volume": 1527562.0}, {"date": "2025-04-17", "close": 171.41, "volume": 816388.0}, {"date": "2025-04-21", "close": 172.22, "volume": 1609419.0}, {"date": "2025-04-22", "close": 173.87, "volume": 1357706.0}, {"date": "2025-04-23", "close": 177.23, "volume": 1035348.0}, {"date": "2025-04-24", "close": 184.27, "volume": 976261.0}, {"date": "2025-04-25", "close": 183.35, "volume": 1162740.0}, {"date": "2025-04-28", "close": 181.09, "volume": 1037993.0}, {"date": "2025-04-29", "close": 177.75, "volume": 1413534.0}, {"date": "2025-04-30", "close": 173.3, "volume": 2550119.0}, {"date": "2025-05-01", "close": 176.74, "volume": 2693341.0}, {"date": "2025-05-02", "close": 179.82, "volume": 1386808.0}, {"date": "2025-05-05", "close": 177.61, "volume": 920487.0}, {"date": "2025-05-06", "close": 173.07, "volume": 1447738.0}, {"date": "2025-05-07", "close": 172.22, "volume": 1171274.0}, {"date": "2025-05-08", "close": 180.93, "volume": 1016354.0}, {"date": "2025-05-09", "close": 181.88, "volume": 805037.0}, {"date": "2025-05-12", "close": 189.0, "volume": 1133737.0}, {"date": "2025-05-13", "close": 190.42, "volume": 764570.0}, {"date": "2025-05-14", "close": 187.65, "volume": 856066.0}, {"date": "2025-05-15", "close": 186.72, "volume": 688261.0}, {"date": "2025-05-16", "close": 188.29, "volume": 758013.0}, {"date": "2025-05-19", "close": 184.84, "volume": 522918.0}, {"date": "2025-05-20", "close": 182.58, "volume": 569866.0}, {"date": "2025-05-21", "close": 171.91, "volume": 987134.0}, {"date": "2025-05-22", "close": 172.61, "volume": 614110.0}, {"date": "2025-05-23", "close": 170.8, "volume": 493926.0}, {"date": "2025-05-27", "close": 178.55, "volume": 872723.0}, {"date": "2025-05-28", "close": 180.11, "volume": 897665.0}, {"date": "2025-05-29", "close": 183.05, "volume": 1295066.0}, {"date": "2025-05-30", "close": 180.94, "volume": 1203360.0}, {"date": "2025-06-02", "close": 178.51, "volume": 1178823.0}, {"date": "2025-06-03", "close": 179.16, "volume": 558256.0}, {"date": "2025-06-04", "close": 179.99, "volume": 434847.0}, {"date": "2025-06-05", "close": 180.26, "volume": 479651.0}, {"date": "2025-06-06", "close": 180.62, "volume": 431684.0}, {"date": "2025-06-09", "close": 180.93, "volume": 766678.0}, {"date": "2025-06-10", "close": 188.07, "volume": 833056.0}, {"date": "2025-06-11", "close": 185.48, "volume": 612789.0}, {"date": "2025-06-12", "close": 181.69, "volume": 688481.0}, {"date": "2025-06-13", "close": 177.85, "volume": 779470.0}, {"date": "2025-06-16", "close": 182.52, "volume": 610465.0}, {"date": "2025-06-17", "close": 175.16, "volume": 1440736.0}, {"date": "2025-06-18", "close": 180.01, "volume": 1428165.0}, {"date": "2025-06-20", "close": 181.79, "volume": 1282921.0}, {"date": "2025-06-23", "close": 183.42, "volume": 717955.0}, {"date": "2025-06-24", "close": 186.58, "volume": 817698.0}, {"date": "2025-06-25", "close": 187.14, "volume": 468444.0}, {"date": "2025-06-26", "close": 187.74, "volume": 509086.0}, {"date": "2025-06-27", "close": 188.52, "volume": 1878682.0}, {"date": "2025-06-30", "close": 189.33, "volume": 562316.0}, {"date": "2025-07-01", "close": 194.28, "volume": 761180.0}, {"date": "2025-07-02", "close": 196.98, "volume": 947231.0}, {"date": "2025-07-03", "close": 196.82, "volume": 712803.0}, {"date": "2025-07-07", "close": 193.83, "volume": 859620.0}, {"date": "2025-07-08", "close": 195.47, "volume": 1258501.0}, {"date": "2025-07-09", "close": 200.48, "volume": 711123.0}, {"date": "2025-07-10", "close": 204.48, "volume": 697864.0}, {"date": "2025-07-11", "close": 202.28, "volume": 793210.0}, {"date": "2025-07-14", "close": 199.31, "volume": 1230196.0}, {"date": "2025-07-15", "close": 192.81, "volume": 1005214.0}, {"date": "2025-07-16", "close": 190.24, "volume": 1072068.0}, {"date": "2025-07-17", "close": 192.27, "volume": 672582.0}, {"date": "2025-07-18", "close": 190.77, "volume": 474661.0}, {"date": "2025-07-21", "close": 189.02, "volume": 491726.0}, {"date": "2025-07-22", "close": 194.06, "volume": 646088.0}, {"date": "2025-07-23", "close": 204.13, "volume": 1285226.0}, {"date": "2025-07-24", "close": 202.18, "volume": 687668.0}, {"date": "2025-07-25", "close": 205.56, "volume": 703281.0}, {"date": "2025-07-28", "close": 207.19, "volume": 1308358.0}, {"date": "2025-07-29", "close": 205.81, "volume": 1188345.0}, {"date": "2025-07-30", "close": 203.57, "volume": 2687360.0}, {"date": "2025-07-31", "close": 129.01, "volume": 13728060.0}, {"date": "2025-08-01", "close": 136.52, "volume": 7978332.0}, {"date": "2025-08-04", "close": 137.77, "volume": 2785770.0}, {"date": "2025-08-05", "close": 139.65, "volume": 2025413.0}, {"date": "2025-08-06", "close": 136.9, "volume": 2127875.0}, {"date": "2025-08-07", "close": 138.77, "volume": 1421539.0}, {"date": "2025-08-08", "close": 139.88, "volume": 1728709.0}, {"date": "2025-08-11", "close": 134.82, "volume": 2726057.0}, {"date": "2025-08-12", "close": 140.49, "volume": 1688617.0}, {"date": "2025-08-13", "close": 145.74, "volume": 1810900.0}, {"date": "2025-08-14", "close": 142.88, "volume": 1287036.0}, {"date": "2025-08-15", "close": 142.43, "volume": 1110480.0}, {"date": "2025-08-18", "close": 144.94, "volume": 1034066.0}, {"date": "2025-08-19", "close": 143.77, "volume": 1644500.0}, {"date": "2025-08-20", "close": 143.58, "volume": 1540971.0}, {"date": "2025-08-21", "close": 140.67, "volume": 1669481.0}, {"date": "2025-08-22", "close": 149.57, "volume": 1503051.0}, {"date": "2025-08-25", "close": 144.96, "volume": 856691.0}, {"date": "2025-08-26", "close": 141.78, "volume": 1063574.0}, {"date": "2025-08-27", "close": 141.98, "volume": 1222270.0}, {"date": "2025-08-28", "close": 141.13, "volume": 929151.0}, {"date": "2025-08-29", "close": 141.96, "volume": 982412.0}, {"date": "2025-09-02", "close": 137.16, "volume": 1168407.0}, {"date": "2025-09-03", "close": 132.355, "volume": 1753548.0}, {"date": "2025-09-04", "close": 134.7, "volume": 1270559.0}, {"date": "2025-09-05", "close": 139.12, "volume": 1059223.0}, {"date": "2025-09-08", "close": 136.86, "volume": 1423626.0}, {"date": "2025-09-09", "close": 135.93, "volume": 1762882.0}, {"date": "2025-09-10", "close": 132.94, "volume": 1518230.0}, {"date": "2025-09-11", "close": 135.91, "volume": 1774885.0}, {"date": "2025-09-12", "close": 131.56, "volume": 719910.0}, {"date": "2025-09-15", "close": 131.06, "volume": 1057555.0}, {"date": "2025-09-16", "close": 131.82, "volume": 761236.0}, {"date": "2025-09-17", "close": 129.44, "volume": 1453124.0}, {"date": "2025-09-18", "close": 132.57, "volume": 1223081.0}, {"date": "2025-09-19", "close": 131.39, "volume": 2284689.0}, {"date": "2025-09-22", "close": 131.18, "volume": 796512.0}, {"date": "2025-09-23", "close": 129.0, "volume": 961128.0}, {"date": "2025-09-24", "close": 128.18, "volume": 938530.0}, {"date": "2025-09-25", "close": 124.88, "volume": 1623280.0}, {"date": "2025-09-26", "close": 126.19, "volume": 909276.0}, {"date": "2025-09-29", "close": 126.37, "volume": 942512.0}, {"date": "2025-09-30", "close": 125.22, "volume": 1435356.0}, {"date": "2025-10-01", "close": 127.52, "volume": 1284085.0}, {"date": "2025-10-02", "close": 128.7, "volume": 1094722.0}, {"date": "2025-10-03", "close": 132.17, "volume": 1606164.0}, {"date": "2025-10-06", "close": 131.5, "volume": 1478122.0}, {"date": "2025-10-07", "close": 130.47, "volume": 1234715.0}, {"date": "2025-10-08", "close": 133.09, "volume": 1051494.0}, {"date": "2025-10-09", "close": 131.87, "volume": 1214920.0}, {"date": "2025-10-10", "close": 125.79, "volume": 1751231.0}, {"date": "2025-10-13", "close": 129.54, "volume": 1137218.0}, {"date": "2025-10-14", "close": 129.79, "volume": 1059251.0}, {"date": "2025-10-15", "close": 128.43, "volume": 1075976.0}, {"date": "2025-10-16", "close": 129.84, "volume": 1386025.0}, {"date": "2025-10-17", "close": 130.45, "volume": 1111271.0}, {"date": "2025-10-20", "close": 134.93, "volume": 1032093.0}, {"date": "2025-10-21", "close": 136.22, "volume": 957024.0}, {"date": "2025-10-22", "close": 135.58, "volume": 1254873.0}, {"date": "2025-10-23", "close": 136.0, "volume": 1032135.0}, {"date": "2025-10-24", "close": 135.21, "volume": 864348.0}, {"date": "2025-10-27", "close": 135.65, "volume": 1010822.0}, {"date": "2025-10-28", "close": 133.14, "volume": 874200.0}, {"date": "2025-10-29", "close": 131.91, "volume": 2200099.0}, {"date": "2025-10-30", "close": 138.43, "volume": 3842830.0}, {"date": "2025-10-31", "close": 137.88, "volume": 1641877.0}, {"date": "2025-11-03", "close": 138.53, "volume": 1246211.0}, {"date": "2025-11-04", "close": 135.67, "volume": 1172797.0}, {"date": "2025-11-05", "close": 137.21, "volume": 1189826.0}, {"date": "2025-11-06", "close": 133.73, "volume": 991727.0}, {"date": "2025-11-07", "close": 134.84, "volume": 810879.0}, {"date": "2025-11-10", "close": 138.23, "volume": 872703.0}, {"date": "2025-11-11", "close": 144.49, "volume": 1427836.0}, {"date": "2025-11-12", "close": 141.69, "volume": 1212922.0}, {"date": "2025-11-13", "close": 139.42, "volume": 1026798.0}, {"date": "2025-11-14", "close": 137.13, "volume": 809753.0}, {"date": "2025-11-17", "close": 132.61, "volume": 902634.0}, {"date": "2025-11-18", "close": 132.28, "volume": 1593537.0}, {"date": "2025-11-19", "close": 133.68, "volume": 1049954.0}, {"date": "2025-11-20", "close": 132.81, "volume": 924445.0}, {"date": "2025-11-21", "close": 142.56, "volume": 1814117.0}, {"date": "2025-11-24", "close": 143.63, "volume": 6264149.0}, {"date": "2025-11-25", "close": 147.5, "volume": 2572486.0}, {"date": "2025-11-26", "close": 147.23, "volume": 1567953.0}, {"date": "2025-11-28", "close": 147.19, "volume": 732773.0}, {"date": "2025-12-01", "close": 146.72, "volume": 1657011.0}, {"date": "2025-12-02", "close": 150.93, "volume": 1975309.0}, {"date": "2025-12-03", "close": 155.0, "volume": 1571193.0}, {"date": "2025-12-04", "close": 156.84, "volume": 1364276.0}, {"date": "2025-12-05", "close": 157.21, "volume": 1565473.0}, {"date": "2025-12-08", "close": 157.68, "volume": 1180021.0}, {"date": "2025-12-09", "close": 159.0, "volume": 1505405.0}, {"date": "2025-12-10", "close": 164.58, "volume": 1233717.0}, {"date": "2025-12-11", "close": 163.87, "volume": 1188233.0}, {"date": "2025-12-12", "close": 165.43, "volume": 1685911.0}, {"date": "2025-12-15", "close": 162.73, "volume": 1119523.0}, {"date": "2025-12-16", "close": 162.89, "volume": 1287089.0}, {"date": "2025-12-17", "close": 160.58, "volume": 1165106.0}, {"date": "2025-12-18", "close": 161.44, "volume": 1141312.0}, {"date": "2025-12-19", "close": 157.69, "volume": 2638512.0}, {"date": "2025-12-22", "close": 159.28, "volume": 1099097.0}, {"date": "2025-12-23", "close": 156.76, "volume": 934425.0}, {"date": "2025-12-24", "close": 157.84, "volume": 407351.0}, {"date": "2025-12-26", "close": 158.37, "volume": 503119.0}, {"date": "2025-12-29", "close": 157.84, "volume": 838204.0}, {"date": "2025-12-30", "close": 158.135, "volume": 574597.0}, {"date": "2025-12-31", "close": 156.15, "volume": 496409.0}, {"date": "2026-01-02", "close": 156.03, "volume": 809641.0}, {"date": "2026-01-05", "close": 160.13, "volume": 1279254.0}, {"date": "2026-01-06", "close": 167.66, "volume": 1164705.0}, {"date": "2026-01-07", "close": 166.81, "volume": 787429.0}, {"date": "2026-01-08", "close": 170.58, "volume": 859330.0}, {"date": "2026-01-09", "close": 172.79, "volume": 770269.0}, {"date": "2026-01-12", "close": 172.0, "volume": 885371.0}, {"date": "2026-01-13", "close": 170.2, "volume": 913664.0}, {"date": "2026-01-14", "close": 169.23, "volume": 814895.0}, {"date": "2026-01-15", "close": 171.47, "volume": 907738.0}, {"date": "2026-01-16", "close": 171.49, "volume": 1371040.0}, {"date": "2026-01-20", "close": 165.55, "volume": 1118709.0}, {"date": "2026-01-21", "close": 169.95, "volume": 1031073.0}, {"date": "2026-01-22", "close": 168.92, "volume": 661967.0}, {"date": "2026-01-23", "close": 168.73, "volume": 408052.0}, {"date": "2026-01-26", "close": 167.65, "volume": 505426.0}, {"date": "2026-01-27", "close": 167.04, "volume": 685637.0}, {"date": "2026-01-28", "close": 164.92, "volume": 624393.0}, {"date": "2026-01-29", "close": 164.12, "volume": 737452.0}, {"date": "2026-01-30", "close": 163.03, "volume": 1181811.0}, {"date": "2026-02-02", "close": 163.63, "volume": 1102080.0}, {"date": "2026-02-03", "close": 157.05, "volume": 1186149.0}, {"date": "2026-02-04", "close": 161.3, "volume": 2939708.0}, {"date": "2026-02-05", "close": 175.62, "volume": 2674535.0}, {"date": "2026-02-06", "close": 187.6, "volume": 1967440.0}, {"date": "2026-02-09", "close": 192.5, "volume": 1872246.0}, {"date": "2026-02-10", "close": 196.27, "volume": 2014689.0}, {"date": "2026-02-11", "close": 197.51, "volume": 1369682.0}, {"date": "2026-02-12", "close": 183.86, "volume": 2012579.0}, {"date": "2026-02-13", "close": 186.77, "volume": 1272003.0}, {"date": "2026-02-17", "close": 187.22, "volume": 1351535.0}, {"date": "2026-02-18", "close": 190.82, "volume": 1031783.0}, {"date": "2026-02-19", "close": 189.4, "volume": 760342.0}, {"date": "2026-02-20", "close": 190.02, "volume": 1037435.0}, {"date": "2026-02-23", "close": 181.26, "volume": 1577487.0}, {"date": "2026-02-24", "close": 185.53, "volume": 1268394.0}, {"date": "2026-02-25", "close": 188.05, "volume": 888002.0}, {"date": "2026-02-26", "close": 189.2, "volume": 869922.0}, {"date": "2026-02-27", "close": 190.1, "volume": 1530642.0}, {"date": "2026-03-02", "close": 189.02, "volume": 1044507.0}, {"date": "2026-03-03", "close": 182.64, "volume": 1017192.0}, {"date": "2026-03-04", "close": 182.16, "volume": 866290.0}, {"date": "2026-03-05", "close": 175.6, "volume": 1114553.0}, {"date": "2026-03-06", "close": 174.0, "volume": 1773955.0}, {"date": "2026-03-09", "close": 175.05, "volume": 1796902.0}, {"date": "2026-03-10", "close": 169.43, "volume": 1514212.0}, {"date": "2026-03-11", "close": 174.81, "volume": 1626949.0}, {"date": "2026-03-12", "close": 166.92, "volume": 1810000.0}, {"date": "2026-03-13", "close": 164.23, "volume": 1886450.0}, {"date": "2026-03-16", "close": 169.45, "volume": 1515017.0}, {"date": "2026-03-17", "close": 176.12, "volume": 1340718.0}, {"date": "2026-03-18", "close": 172.41, "volume": 1729426.0}, {"date": "2026-03-19", "close": 176.25, "volume": 2322111.0}, {"date": "2026-03-20", "close": 173.18, "volume": 2108464.0}, {"date": "2026-03-23", "close": 180.86, "volume": 1442494.0}, {"date": "2026-03-24", "close": 179.34, "volume": 985771.0}, {"date": "2026-03-25", "close": 180.27, "volume": 746788.0}, {"date": "2026-03-26", "close": 177.33, "volume": 652149.0}, {"date": "2026-03-27", "close": 166.38, "volume": 1294114.0}, {"date": "2026-03-30", "close": 166.26, "volume": 1056051.0}, {"date": "2026-03-31", "close": 171.43, "volume": 791465.0}, {"date": "2026-04-01", "close": 172.73, "volume": 872306.0}, {"date": "2026-04-02", "close": 170.6, "volume": 1081611.0}, {"date": "2026-04-06", "close": 171.87, "volume": 501640.0}, {"date": "2026-04-07", "close": 166.87, "volume": 934537.0}, {"date": "2026-04-08", "close": 176.83, "volume": 927387.0}, {"date": "2026-04-09", "close": 174.53, "volume": 970098.0}, {"date": "2026-04-10", "close": 173.14, "volume": 784907.0}, {"date": "2026-04-13", "close": 180.67, "volume": 1031739.0}, {"date": "2026-04-14", "close": 184.69, "volume": 879308.0}, {"date": "2026-04-15", "close": 186.53, "volume": 785953.0}, {"date": "2026-04-16", "close": 185.02, "volume": 645913.0}, {"date": "2026-04-17", "close": 190.07, "volume": 1025023.0}, {"date": "2026-04-20", "close": 191.66, "volume": 1362799.0}, {"date": "2026-04-21", "close": 195.2, "volume": 1467410.0}, {"date": "2026-04-22", "close": 196.05, "volume": 922511.0}, {"date": "2026-04-23", "close": 190.67, "volume": 1024648.0}, {"date": "2026-04-24", "close": 189.61, "volume": 738480.0}, {"date": "2026-04-27", "close": 184.7, "volume": 1484606.0}, {"date": "2026-04-28", "close": 177.28, "volume": 1705816.0}, {"date": "2026-04-29", "close": 178.4, "volume": 1378995.0}, {"date": "2026-04-30", "close": 176.01, "volume": 1932702.0}, {"date": "2026-05-01", "close": 178.91, "volume": 840335.0}, {"date": "2026-05-04", "close": 171.88, "volume": 703559.0}, {"date": "2026-05-05", "close": 168.71, "volume": 751233.0}, {"date": "2026-05-06", "close": 173.94, "volume": 768463.0}, {"date": "2026-05-07", "close": 168.39, "volume": 753268.0}, {"date": "2026-05-08", "close": 168.78, "volume": 835856.0}, {"date": "2026-05-11", "close": 164.61, "volume": 1129357.0}, {"date": "2026-05-12", "close": 165.79, "volume": 630683.0}, {"date": "2026-05-13", "close": 161.75, "volume": 636447.0}, {"date": "2026-05-14", "close": 160.53, "volume": 633677.0}, {"date": "2026-05-15", "close": 157.25, "volume": 923640.0}, {"date": "2026-05-18", "close": 158.78, "volume": 982749.0}, {"date": "2026-05-19", "close": 155.16, "volume": 1403630.0}, {"date": "2026-05-20", "close": 163.38, "volume": 1518298.0}, {"date": "2026-05-21", "close": 163.04, "volume": 1163651.0}, {"date": "2026-05-22", "close": 163.61, "volume": 844547.0}, {"date": "2026-05-26", "close": 163.55, "volume": 873542.0}, {"date": "2026-05-27", "close": 162.88, "volume": 1553536.0}, {"date": "2026-05-28", "close": 173.25, "volume": 1592367.0}, {"date": "2026-05-29", "close": 174.95, "volume": 1155008.0}, {"date": "2026-06-01", "close": 169.77, "volume": 856901.0}, {"date": "2026-06-02", "close": 166.69, "volume": 902269.0}, {"date": "2026-06-03", "close": 161.71, "volume": 1068946.0}, {"date": "2026-06-04", "close": 168.29, "volume": 979569.0}, {"date": "2026-06-05", "close": 167.74, "volume": 494463.0}, {"date": "2026-06-08", "close": 172.05, "volume": 1010877.0}, {"date": "2026-06-09", "close": 178.1, "volume": 1044473.0}, {"date": "2026-06-10", "close": 170.5, "volume": 1155323.0}, {"date": "2026-06-11", "close": 176.51, "volume": 1029596.0}, {"date": "2026-06-12", "close": 174.84, "volume": 574466.0}, {"date": "2026-06-15", "close": 178.26, "volume": 1091921.0}, {"date": "2026-06-16", "close": 179.52, "volume": 635278.0}, {"date": "2026-06-17", "close": 173.53, "volume": 843702.0}, {"date": "2026-06-18", "close": 182.08, "volume": 1949707.0}, {"date": "2026-06-22", "close": 173.76, "volume": 1277764.0}, {"date": "2026-06-23", "close": 168.49, "volume": 1112522.0}, {"date": "2026-06-24", "close": 170.9, "volume": 1502833.0}, {"date": "2026-06-25", "close": 175.71, "volume": 850479.0}, {"date": "2026-06-26", "close": 178.43, "volume": 1668669.0}, {"date": "2026-06-29", "close": 173.43, "volume": 973306.0}, {"date": "2026-06-30", "close": 168.66, "volume": 1372596.0}, {"date": "2026-07-01", "close": 181.49, "volume": 1506090.0}, {"date": "2026-07-02", "close": 184.52, "volume": 1354100.0}, {"date": "2026-07-06", "close": 188.39, "volume": 1104682.0}, {"date": "2026-07-07", "close": 185.22, "volume": 913539.0}, {"date": "2026-07-08", "close": 174.68, "volume": 1018657.0}, {"date": "2026-07-09", "close": 178.17, "volume": 1086065.0}, {"date": "2026-07-10", "close": 179.45, "volume": 630816.0}, {"date": "2026-07-13", "close": 180.59, "volume": 486815.0}, {"date": "2026-07-14", "close": 178.46, "volume": 417755.0}, {"date": "2026-07-15", "close": 181.26, "volume": 604850.0}, {"date": "2026-07-16", "close": 178.41, "volume": 1378139.0}, {"date": "2026-07-17", "close": 176.76, "volume": 828661.0}, {"date": "2026-07-20", "close": 175.05, "volume": 1060214.0}, {"date": "2026-07-21", "close": 177.5, "volume": 683055.0}, {"date": "2026-07-22", "close": 172.46, "volume": 512038.0}, {"date": "2026-07-23", "close": 168.24, "volume": 820952.0}, {"date": "2026-07-24", "close": 167.015, "volume": 845955.0}, {"date": "2026-07-27", "close": 168.05, "volume": 1032779.0}, {"date": "2026-07-28", "close": 175.6, "volume": 914113.0}, {"date": "2026-07-29", "close": 180.08, "volume": 1658921.0}, {"date": "2026-07-30", "close": 173.41, "volume": 1534305.0}, {"date": "2026-07-31", "close": 169.16, "volume": 1608280.0}, {"date": "2026-08-03", "close": 172.89, "volume": 998780.0}, {"date": "2026-08-04", "close": 173.27, "volume": 1116124.0}, {"date": "2026-08-05", "close": 174.83, "volume": 1020302.0}, {"date": "2026-08-06", "close": 169.08, "volume": 655763.0}, {"date": "2026-08-07", "close": 173.66, "volume": 870104.0}], "refreshing": true}