{"ticker": "ALNY", "overview": {"cik": "1178670", "ticker": "ALNY", "name": "ALNYLAM PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001178670-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001178670-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038499", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028605", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028601", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000012", "price_sensitive": false}]}, "description": "ALNYLAM PHARMACEUTICALS, INC. trades as ALNY on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 237 insider filings for the company, from August 2021 to June 2026. Across those, 17 insiders disclosed 1 open-market purchase totalling $10.36K against 117 sales totalling $261.65M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10362.68, "sell_n": 117, "sell_sum": 261654448.1826, "net": -261644085.50259998, "insiders": 17, "first_date": "2021-08-05", "last_date": "2026-06-01"}, "metrics": {"ticker": "ALNY", "has_prices": true, "as_of": "2026-09-18", "last": 239.56, "prev_close": 245.51, "change": -5.949999999999989, "change_pct": -0.024235265365972827, "session_volume": 2756178.0, "vwap_5": 241.2820987149496, "vwap_20": 247.49749846800464, "vwap_60": 251.1556728437143, "vwap_250": 329.0397942097294, "high_52w": 473.29, "low_52w": 205.48, "avg_volume_20": 1695501.2, "sessions": 400, "market_cap": {"value": 32055312308.08, "shares": 133809118.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001039", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. takes a 5.03% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0002100121-26-001039-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-5", "src": "CONGRESS", "ticker": "ALNY", "cik": "", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "Alnylam Pharmaceuticals, Inc. - Common Stock", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "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": "Capitol Hill trade: Sen. Cory A Booker dumps ALNY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001178670-26-000047", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Benjamin Cravatt", "who_key": "Cravatt Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000047/0001178670-26-000047-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001178670-26-000048", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "David E. I. Pyott", "who_key": "PYOTT DAVID E I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1145852.7500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $1.1M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000048/0001178670-26-000048-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001178670-26-000034", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Stuart A. Arbuckle", "who_key": "Arbuckle Stuart A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000034/0001178670-26-000034-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000035", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Dennis A. Ausiello", "who_key": "Ausiello Dennis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000035/0001178670-26-000035-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000036", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Olivier Brandicourt", "who_key": "BRANDICOURT OLIVIER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000036/0001178670-26-000036-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000037", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Margaret A. Hamburg", "who_key": "HAMBURG MARGARET A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000037/0001178670-26-000037-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000038", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Peter N. Kellogg", "who_key": "KELLOGG PETER N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000038/0001178670-26-000038-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000039", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "David E. I. Pyott", "who_key": "PYOTT DAVID E I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000039/0001178670-26-000039-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000040", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Colleen F. Reitan", "who_key": "Reitan Colleen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000040/0001178670-26-000040-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000041", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Amy W. Schulman", "who_key": "SCHULMAN AMY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000041/0001178670-26-000041-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001178670-26-000042", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Charles Elliott Sigal", "who_key": "Sigal Charles Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000042/0001178670-26-000042-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "13DG-0001422848-26-000050", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 7.1% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0001422848-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000061", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 8.2% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0001422849-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001178670-26-000017", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Amy W. Schulman", "who_key": "SCHULMAN AMY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 789750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000017/0001178670-26-000017-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000315066-26-001107", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 11% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0000315066-26-001107-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000160", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. crosses 5% of ALNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0002100119-26-000160-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001178670-26-000014", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Melissa McLaughlin", "who_key": "McLaughlin Melissa", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1274342.9900000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.3M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000117867026000014/0001178670-26-000014-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "13DG-0000102909-26-000562", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. adjusts its stake in ALNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0000102909-26-000562-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0001735276-26-000059", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Kevin Joseph Fitzgerald", "who_key": "Fitzgerald Kevin Joseph", "role": "CSO & EVP, Head of Research", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 417685.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $418K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000059/0001735276-26-000059-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0001735276-26-000063", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Pushkal Garg", "who_key": "Garg Pushkal", "role": "EVP Chief R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1524795.5499999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.5M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000063/0001735276-26-000063-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0001735276-26-000060", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Tolga Tanguler", "who_key": "Tanguler Tolga", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 745983.8299999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $746K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000060/0001735276-26-000060-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350870}, {"id": "0001735276-26-000061", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Jeffrey V. Poulton", "who_key": "Poulton Jeffrey V.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 797350.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $797K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000061/0001735276-26-000061-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350870}, {"id": "0001735276-26-000062", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Yvonne Greenstreet", "who_key": "Greenstreet Yvonne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 947580.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $948K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000062/0001735276-26-000062-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350870}, {"id": "0001735276-26-000051", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Kevin Joseph Fitzgerald", "who_key": "Fitzgerald Kevin Joseph", "role": "CSO & EVP, Head of Research", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1051773.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.1M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000051/0001735276-26-000051-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001735276-26-000052", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Pushkal Garg", "who_key": "Garg Pushkal", "role": "EVP Chief R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1130131.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.1M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000052/0001735276-26-000052-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001735276-26-000048", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Yvonne Greenstreet", "who_key": "Greenstreet Yvonne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2227698.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $2.2M of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000048/0001735276-26-000048-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001735276-26-000049", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Bryan Supran", "who_key": "SUPRAN BRYAN", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ALNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000049/0001735276-26-000049-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001735276-26-000050", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Tolga Tanguler", "who_key": "Tanguler Tolga", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 523583.77999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $524K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000050/0001735276-26-000050-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}], "recent_buys": [{"id": "0001735276-25-000062", "src": "INSIDERS", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Colleen F. Reitan", "who_key": "Reitan Colleen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10362.68, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $10K of ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000062/0001735276-25-000062-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075190}], "institutional": [{"id": "13DG-0002100121-26-001039", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. takes a 5.03% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0002100121-26-001039-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0001422848-26-000050", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 7.1% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0001422848-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000061", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 8.2% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0001422849-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000315066-26-001107", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. moves to a 11% passive stake in ALNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0000315066-26-001107-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000160", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. crosses 5% of ALNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0002100119-26-000160-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-000562", "src": "13DG", "ticker": "ALNY", "cik": "1178670", "company": "ALNYLAM PHARMACEUTICALS, INC.", "company_raw": "ALNYLAM PHARMACEUTICALS, INC.", "who": "Alnylam Pharmaceuticals, Inc.", "who_key": "ALNYLAM PHARMACEUTICALS, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ALNYLAM PHARMACEUTICALS, INC. adjusts its stake in ALNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/0000102909-26-000562-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": "Alnylam Pharmaceuticals, Inc. - Common Stock", "new_value": "ALNYLAM PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001178670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001178670", "applied": 1, "detected_at": "2026-09-10T03:14:55.384151"}]}, "key_people": [{"who": "Yvonne Greenstreet", "who_key": "Greenstreet Yvonne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 72770117.4264, "net": -72770117.4264, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 947580.95, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000062/0001735276-26-000062-index.htm"}, {"action": "SELL", "amount": 2227698.49, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000048/0001735276-26-000048-index.htm"}, {"action": "SELL", "amount": 2157542.2064, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000028/0001735276-26-000028-index.htm"}, {"action": "SELL", "amount": 3475156.510000001, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000014/0001735276-26-000014-index.htm"}, {"action": "SELL", "amount": 11613003.42, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000120/0001735276-25-000120-index.htm"}, {"action": "SELL", "amount": 4034084.66, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000116/0001735276-25-000116-index.htm"}, {"action": "SELL", "amount": 3163345.74, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000089/0001735276-25-000089-index.htm"}, {"action": "SELL", "amount": 15535784.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000075/0001735276-25-000075-index.htm"}, {"action": "SELL", "amount": 945164.88, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000030/0001735276-25-000030-index.htm"}, {"action": "SELL", "amount": 700893.6799999999, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000023/0001735276-25-000023-index.htm"}, {"action": "SELL", "amount": 309526.58, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000012/0001735276-25-000012-index.htm"}, {"action": "SELL", "amount": 1309852.75, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000108/0001735276-24-000108-index.htm"}, {"action": "SELL", "amount": 4200000.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000085/0001735276-24-000085-index.htm"}, {"action": "SELL", "amount": 4089960.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000077/0001735276-24-000077-index.htm"}, {"action": "SELL", "amount": 1851273.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000075/0001735276-24-000075-index.htm"}, {"action": "SELL", "amount": 1917475.0799999998, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000068/0001735276-24-000068-index.htm"}, {"action": "SELL", "amount": 455357.06999999995, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000018/0001735276-24-000018-index.htm"}, {"action": "SELL", "amount": 1040884.5599999999, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000007/0001735276-24-000007-index.htm"}, {"action": "SELL", "amount": 753986.38, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000077/0001735276-23-000077-index.htm"}, {"action": "SELL", "amount": 1481811.47, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000048/0001735276-23-000048-index.htm"}, {"action": "SELL", "amount": 10559736.0, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000078/0001735276-21-000078-index.htm"}], "latest": {"action": "SELL", "amount": 947580.95, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000062/0001735276-26-000062-index.htm"}}, {"who": "Pushkal Garg", "who_key": "Garg Pushkal", "role": "EVP Chief R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36412344.8536, "net": -36412344.8536, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1524795.5499999998, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000063/0001735276-26-000063-index.htm"}, {"action": "SELL", "amount": 1130131.45, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000052/0001735276-26-000052-index.htm"}, {"action": "SELL", "amount": 1533099.58, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000038/0001735276-26-000038-index.htm"}, {"action": "SELL", "amount": 695201.1536000001, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000029/0001735276-26-000029-index.htm"}, {"action": "SELL", "amount": 547928.9700000001, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000015/0001735276-26-000015-index.htm"}, {"action": "SELL", "amount": 2692061.8899999997, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000113/0001735276-25-000113-index.htm"}, {"action": "SELL", "amount": 1299745.87, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000092/0001735276-25-000092-index.htm"}, {"action": "SELL", "amount": 2864985.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000041/0001735276-25-000041-index.htm"}, {"action": "SELL", "amount": 621150.4000000001, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000032/0001735276-25-000032-index.htm"}, {"action": "SELL", "amount": 225976.83000000002, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000020/0001735276-25-000020-index.htm"}, {"action": "SELL", "amount": 787904.15, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000009/0001735276-25-000009-index.htm"}, {"action": "SELL", "amount": 14988720.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000004/0001735276-25-000004-index.htm"}, {"action": "SELL", "amount": 439759.93999999994, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000110/0001735276-24-000110-index.htm"}, {"action": "SELL", "amount": 422144.31, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000107/0001735276-24-000107-index.htm"}, {"action": "SELL", "amount": 485773.38, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000069/0001735276-24-000069-index.htm"}, {"action": "SELL", "amount": 89144.56999999999, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000017/0001735276-24-000017-index.htm"}, {"action": "SELL", "amount": 193665.96, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000010/0001735276-24-000010-index.htm"}, {"action": "SELL", "amount": 1409305.89, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000079/0001735276-23-000079-index.htm"}, {"action": "SELL", "amount": 846449.9600000001, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000044/0001735276-23-000044-index.htm"}, {"action": "SELL", "amount": 3614400.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000033/0001735276-23-000033-index.htm"}], "latest": {"action": "SELL", "amount": 1524795.5499999998, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000063/0001735276-26-000063-index.htm"}}, {"who": "Dennis A. Ausiello", "who_key": "Ausiello Dennis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23985122.120000005, "net": -23985122.120000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13729535.650000002, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000079/0001735276-25-000079-index.htm"}, {"action": "SELL", "amount": 5305586.470000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000080/0001735276-24-000080-index.htm"}, {"action": "SELL", "amount": 4950000.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527622000076/0001735276-22-000076-index.htm"}], "latest": {"action": "SELL", "amount": 13729535.650000002, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000079/0001735276-25-000079-index.htm"}}, {"who": "Phillip A. Sharp", "who_key": "SHARP PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19894557.22, "net": -19894557.22, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3093750.0, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000002/0001735276-25-000002-index.htm"}, {"action": "SELL", "amount": 4540070.9399999995, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000022/0001735276-24-000022-index.htm"}, {"action": "SELL", "amount": 7760736.28, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527622000069/0001735276-22-000069-index.htm"}, {"action": "SELL", "amount": 4500000.0, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527622000014/0001735276-22-000014-index.htm"}], "latest": {"action": "SELL", "amount": 3093750.0, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000002/0001735276-25-000002-index.htm"}}, {"who": "Kevin Joseph Fitzgerald", "who_key": "Fitzgerald Kevin Joseph", "role": "CSO & EVP, Head of Research", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19691452.801799998, "net": -19691452.801799998, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417685.48, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000059/0001735276-26-000059-index.htm"}, {"action": "SELL", "amount": 1051773.01, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000051/0001735276-26-000051-index.htm"}, {"action": "SELL", "amount": 1284979.8717999998, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000026/0001735276-26-000026-index.htm"}, {"action": "SELL", "amount": 1395991.9999999998, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000011/0001735276-26-000011-index.htm"}, {"action": "SELL", "amount": 5483989.609999999, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000123/0001735276-25-000123-index.htm"}, {"action": "SELL", "amount": 1103451.4599999997, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000114/0001735276-25-000114-index.htm"}, {"action": "SELL", "amount": 632758.71, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000088/0001735276-25-000088-index.htm"}, {"action": "SELL", "amount": 669304.0700000001, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000034/0001735276-25-000034-index.htm"}, {"action": "SELL", "amount": 119877.91, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000019/0001735276-25-000019-index.htm"}, {"action": "SELL", "amount": 531447.79, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000010/0001735276-25-000010-index.htm"}, {"action": "SELL", "amount": 754946.54, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000104/0001735276-24-000104-index.htm"}, {"action": "SELL", "amount": 5968515.6, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000083/0001735276-24-000083-index.htm"}, {"action": "SELL", "amount": 276730.75, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527624000065/0001735276-24-000065-index.htm"}], "latest": {"action": "SELL", "amount": 417685.48, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527626000059/0001735276-26-000059-index.htm"}}, {"who": "Michael W. Bonney", "who_key": "BONNEY MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15232027.01, "net": -15232027.01, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5062500.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000087/0001735276-25-000087-index.htm"}, {"action": "SELL", "amount": 3124216.94, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000072/0001735276-25-000072-index.htm"}, {"action": "SELL", "amount": 5850000.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000081/0001735276-23-000081-index.htm"}, {"action": "SELL", "amount": 1195310.07, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000071/0001735276-23-000071-index.htm"}], "latest": {"action": "SELL", "amount": 5062500.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527625000087/0001735276-25-000087-index.htm"}}, {"who": "John Maraganore", "who_key": "MARAGANORE JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12615996.57, "net": -12615996.57, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5827800.61, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000089/0001735276-21-000089-index.htm"}, {"action": "SELL", "amount": 6788195.96, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000083/0001735276-21-000083-index.htm"}], "latest": {"action": "SELL", "amount": 5827800.61, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000089/0001735276-21-000089-index.htm"}}, {"who": "Akshay Vaishnaw", "who_key": "Vaishnaw Akshay", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12152272.139999999, "net": -12152272.139999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753986.38, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000076/0001735276-23-000076-index.htm"}, {"action": "SELL", "amount": 465464.01999999996, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000045/0001735276-23-000045-index.htm"}, {"action": "SELL", "amount": 8216323.699999999, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000009/0001735276-23-000009-index.htm"}, {"action": "SELL", "amount": 549698.04, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000097/0001735276-21-000097-index.htm"}, {"action": "SELL", "amount": 2166800.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527621000081/0001735276-21-000081-index.htm"}], "latest": {"action": "SELL", "amount": 753986.38, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178670/000173527623000076/0001735276-23-000076-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1001.0}], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001178670-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001178670-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000618", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038499", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028605", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028601", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0001178670-26-000012", "price_sensitive": false}], "performance": {"ticker": "ALNY", "has_prices": true, "summary": {"n": 4, "avg": 0.09288389891429588, "win_rate": 0.75, "best": 0.22800902193971698, "worst": -0.19272114574557708, "as_of": "2026-09-18"}, "buys": [{"who": "Reitan Colleen F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10362.68, "date": "2024-10-17", "score": 29.5, "ref_price": 296.75, "return": -0.19272114574557708}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 195.08, "return": 0.22800902193971698}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 199.7, "return": 0.19959939909864804}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-28", "score": 0.0, "ref_price": 210.76, "return": 0.1366483203643956}]}, "price_series": [{"date": "2016-09-19", "close": 77.1, "volume": 594125.0}, {"date": "2016-09-20", "close": 78.09, "volume": 666820.0}, {"date": "2016-09-21", "close": 77.79, "volume": 545969.0}, {"date": "2016-09-22", "close": 77.09, "volume": 494381.0}, {"date": "2016-09-23", "close": 75.57, "volume": 484655.0}, {"date": "2016-09-26", "close": 76.0, "volume": 382362.0}, {"date": "2016-09-27", "close": 78.09, "volume": 366517.0}, {"date": "2016-09-28", "close": 76.67, "volume": 422589.0}, {"date": "2016-09-29", "close": 69.94, "volume": 1377931.0}, {"date": "2016-09-30", "close": 67.78, "volume": 857140.0}, {"date": "2016-10-03", "close": 68.23, "volume": 727095.0}, {"date": "2016-10-04", "close": 68.57, "volume": 560922.0}, {"date": "2016-10-05", "close": 70.3, "volume": 1412843.0}, {"date": "2016-10-06", "close": 36.21, "volume": 16722300.0}, {"date": "2016-10-07", "close": 34.27, "volume": 5196180.0}, {"date": "2016-10-10", "close": 35.52, "volume": 2679786.0}, {"date": "2016-10-11", "close": 34.83, "volume": 2198343.0}, {"date": "2016-10-12", "close": 35.76, "volume": 2361211.0}, {"date": "2016-10-13", "close": 36.17, "volume": 2264457.0}, {"date": "2016-10-14", "close": 35.32, "volume": 2010359.0}, {"date": "2016-10-17", "close": 36.58, "volume": 1475061.0}, {"date": "2016-10-18", "close": 38.07, "volume": 2064189.0}, {"date": "2016-10-19", "close": 36.84, "volume": 1624295.0}, {"date": "2016-10-20", "close": 37.6, "volume": 1184354.0}, {"date": "2016-10-21", "close": 36.675, "volume": 1484184.0}, {"date": "2016-10-24", "close": 37.2, "volume": 1108385.0}, {"date": "2016-10-25", "close": 36.67, "volume": 1083583.0}, {"date": "2016-10-26", "close": 37.09, "volume": 922133.0}, {"date": "2016-10-27", "close": 36.21, "volume": 1160133.0}, {"date": "2016-10-28", "close": 36.34, "volume": 1714109.0}, {"date": "2016-10-31", "close": 35.6, "volume": 1788516.0}, {"date": "2016-11-01", "close": 37.0, "volume": 1271168.0}, {"date": "2016-11-02", "close": 35.95, "volume": 1553384.0}, {"date": "2016-11-03", "close": 31.41, "volume": 3369379.0}, {"date": "2016-11-04", "close": 33.75, "volume": 2157424.0}, {"date": "2016-11-07", "close": 36.26, "volume": 1555482.0}, {"date": "2016-11-08", "close": 37.56, "volume": 1230875.0}, {"date": "2016-11-09", "close": 43.47, "volume": 2615841.0}, {"date": "2016-11-10", "close": 45.76, "volume": 2145332.0}, {"date": "2016-11-11", "close": 46.54, "volume": 1212998.0}, {"date": "2016-11-14", "close": 50.04, "volume": 1566255.0}, {"date": "2016-11-15", "close": 48.23, "volume": 3062601.0}, {"date": "2016-11-16", "close": 45.67, "volume": 1413824.0}, {"date": "2016-11-17", "close": 46.36, "volume": 1091305.0}, {"date": "2016-11-18", "close": 45.975, "volume": 872160.0}, {"date": "2016-11-21", "close": 47.15, "volume": 868299.0}, {"date": "2016-11-22", "close": 45.65, "volume": 1415554.0}, {"date": "2016-11-23", "close": 47.69, "volume": 1100061.0}, {"date": "2016-11-25", "close": 47.88, "volume": 524185.0}, {"date": "2016-11-28", "close": 45.31, "volume": 1255160.0}, {"date": "2016-11-29", "close": 46.03, "volume": 1029078.0}, {"date": "2016-11-30", "close": 43.87, "volume": 5167309.0}, {"date": "2016-12-01", "close": 41.58, "volume": 1964679.0}, {"date": "2016-12-02", "close": 41.57, "volume": 1590314.0}, {"date": "2016-12-05", "close": 41.24, "volume": 2344190.0}, {"date": "2016-12-06", "close": 41.81, "volume": 1483499.0}, {"date": "2016-12-07", "close": 40.28, "volume": 1611174.0}, {"date": "2016-12-08", "close": 40.805, "volume": 1592148.0}, {"date": "2016-12-09", "close": 42.25, "volume": 1381075.0}, {"date": "2016-12-12", "close": 42.61, "volume": 1019049.0}, {"date": "2016-12-13", "close": 43.91, "volume": 1184136.0}, {"date": "2016-12-14", "close": 43.21, "volume": 624354.0}, {"date": "2016-12-15", "close": 43.13, "volume": 1014016.0}, {"date": "2016-12-16", "close": 44.39, "volume": 4464388.0}, {"date": "2016-12-19", "close": 43.42, "volume": 850499.0}, {"date": "2016-12-20", "close": 42.22, "volume": 708330.0}, {"date": "2016-12-21", "close": 40.48, "volume": 804339.0}, {"date": "2016-12-22", "close": 39.39, "volume": 834317.0}, {"date": "2016-12-23", "close": 41.29, "volume": 777285.0}, {"date": "2016-12-27", "close": 41.04, "volume": 600436.0}, {"date": "2016-12-28", "close": 40.01, "volume": 580488.0}, {"date": "2016-12-29", "close": 38.06, "volume": 1220006.0}, {"date": "2016-12-30", "close": 37.44, "volume": 846768.0}, {"date": "2017-01-03", "close": 38.64, "volume": 819306.0}, {"date": "2017-01-04", "close": 41.29, "volume": 1089335.0}, {"date": "2017-01-05", "close": 41.35, "volume": 573196.0}, {"date": "2017-01-06", "close": 42.23, "volume": 685439.0}, {"date": "2017-01-09", "close": 43.5, "volume": 1849238.0}, {"date": "2017-01-10", "close": 44.71, "volume": 775546.0}, {"date": "2017-01-11", "close": 41.25, "volume": 1504281.0}, {"date": "2017-01-12", "close": 41.84, "volume": 660037.0}, {"date": "2017-01-13", "close": 41.6, "volume": 1024750.0}, {"date": "2017-01-17", "close": 38.22, "volume": 1398402.0}, {"date": "2017-01-18", "close": 38.51, "volume": 1187242.0}, {"date": "2017-01-19", "close": 39.08, "volume": 1579562.0}, {"date": "2017-01-20", "close": 38.96, "volume": 817805.0}, {"date": "2017-01-23", "close": 38.16, "volume": 821817.0}, {"date": "2017-01-24", "close": 37.62, "volume": 774336.0}, {"date": "2017-01-25", "close": 37.83, "volume": 521521.0}, {"date": "2017-01-26", "close": 37.11, "volume": 538324.0}, {"date": "2017-01-27", "close": 38.09, "volume": 629396.0}, {"date": "2017-01-30", "close": 36.88, "volume": 662187.0}, {"date": "2017-01-31", "close": 39.99, "volume": 1023047.0}, {"date": "2017-02-01", "close": 40.45, "volume": 795014.0}, {"date": "2017-02-02", "close": 41.46, "volume": 1032589.0}, {"date": "2017-02-03", "close": 42.76, "volume": 1291964.0}, {"date": "2017-02-06", "close": 43.01, "volume": 702139.0}, {"date": "2017-02-07", "close": 40.46, "volume": 976106.0}, {"date": "2017-02-08", "close": 40.63, "volume": 1188787.0}, {"date": "2017-02-09", "close": 44.96, "volume": 2262849.0}, {"date": "2017-02-10", "close": 45.57, "volume": 646289.0}, {"date": "2017-02-13", "close": 45.61, "volume": 832670.0}, {"date": "2017-02-14", "close": 46.11, "volume": 479895.0}, {"date": "2017-02-15", "close": 47.09, "volume": 561274.0}, {"date": "2017-02-16", "close": 47.02, "volume": 870124.0}, {"date": "2017-02-17", "close": 48.28, "volume": 799181.0}, {"date": "2017-02-21", "close": 46.86, "volume": 728230.0}, {"date": "2017-02-22", "close": 45.95, "volume": 632121.0}, {"date": "2017-02-23", "close": 46.25, "volume": 607000.0}, {"date": "2017-02-24", "close": 46.62, "volume": 642690.0}, {"date": "2017-02-27", "close": 51.31, "volume": 1304395.0}, {"date": "2017-02-28", "close": 51.64, "volume": 1341667.0}, {"date": "2017-03-01", "close": 51.3, "volume": 994645.0}, {"date": "2017-03-02", "close": 50.52, "volume": 997525.0}, {"date": "2017-03-03", "close": 51.44, "volume": 682233.0}, {"date": "2017-03-06", "close": 50.36, "volume": 679951.0}, {"date": "2017-03-07", "close": 49.94, "volume": 656454.0}, {"date": "2017-03-08", "close": 52.24, "volume": 932253.0}, {"date": "2017-03-09", "close": 51.48, "volume": 811667.0}, {"date": "2017-03-10", "close": 50.73, "volume": 1066570.0}, {"date": "2017-03-13", "close": 50.48, "volume": 637093.0}, {"date": "2017-03-14", "close": 51.53, "volume": 1080713.0}, {"date": "2017-03-15", "close": 54.27, "volume": 1296204.0}, {"date": "2017-03-16", "close": 54.48, "volume": 1248618.0}, {"date": "2017-03-17", "close": 55.25, "volume": 4863078.0}, {"date": "2017-03-20", "close": 59.71, "volume": 1846404.0}, {"date": "2017-03-21", "close": 54.21, "volume": 1663630.0}, {"date": "2017-03-22", "close": 53.25, "volume": 1138811.0}, {"date": "2017-03-23", "close": 53.175, "volume": 845099.0}, {"date": "2017-03-24", "close": 52.47, "volume": 936232.0}, {"date": "2017-03-27", "close": 52.32, "volume": 986456.0}, {"date": "2017-03-28", "close": 52.08, "volume": 574912.0}, {"date": "2017-03-29", "close": 52.83, "volume": 926735.0}, {"date": "2017-03-30", "close": 51.25, "volume": 582672.0}, {"date": "2017-03-31", "close": 51.25, "volume": 806771.0}, {"date": "2017-04-03", "close": 50.44, "volume": 620261.0}, {"date": "2017-04-04", "close": 50.16, "volume": 486719.0}, {"date": "2017-04-05", "close": 47.75, "volume": 863386.0}, {"date": "2017-04-06", "close": 47.81, "volume": 666781.0}, {"date": "2017-04-07", "close": 48.51, "volume": 621709.0}, {"date": "2017-04-10", "close": 49.25, "volume": 498330.0}, {"date": "2017-04-11", "close": 48.85, "volume": 706856.0}, {"date": "2017-04-12", "close": 49.18, "volume": 738836.0}, {"date": "2017-04-13", "close": 49.85, "volume": 987860.0}, {"date": "2017-04-17", "close": 50.95, "volume": 766634.0}, {"date": "2017-04-18", "close": 49.73, "volume": 762478.0}, {"date": "2017-04-19", "close": 49.56, "volume": 653086.0}, {"date": "2017-04-20", "close": 50.46, "volume": 692287.0}, {"date": "2017-04-21", "close": 49.51, "volume": 664549.0}, {"date": "2017-04-24", "close": 50.3, "volume": 447465.0}, {"date": "2017-04-25", "close": 51.35, "volume": 475401.0}, {"date": "2017-04-26", "close": 54.02, "volume": 808194.0}, {"date": "2017-04-27", "close": 52.77, "volume": 455234.0}, {"date": "2017-04-28", "close": 53.6, "volume": 489397.0}, {"date": "2017-05-01", "close": 55.36, "volume": 427728.0}, {"date": "2017-05-02", "close": 53.07, "volume": 818663.0}, {"date": "2017-05-03", "close": 55.0, "volume": 682377.0}, {"date": "2017-05-04", "close": 54.87, "volume": 723200.0}, {"date": "2017-05-05", "close": 55.07, "volume": 1026191.0}, {"date": "2017-05-08", "close": 52.61, "volume": 829911.0}, {"date": "2017-05-09", "close": 54.02, "volume": 603352.0}, {"date": "2017-05-10", "close": 55.7, "volume": 967012.0}, {"date": "2017-05-11", "close": 55.36, "volume": 503273.0}, {"date": "2017-05-12", "close": 56.77, "volume": 656385.0}, {"date": "2017-05-15", "close": 66.0, "volume": 6373916.0}, {"date": "2017-05-16", "close": 72.01, "volume": 2504391.0}, {"date": "2017-05-17", "close": 70.13, "volume": 2167175.0}, {"date": "2017-05-18", "close": 71.09, "volume": 936817.0}, {"date": "2017-05-19", "close": 71.67, "volume": 838720.0}, {"date": "2017-05-22", "close": 73.93, "volume": 995573.0}, {"date": "2017-05-23", "close": 74.87, "volume": 949456.0}, {"date": "2017-05-24", "close": 69.97, "volume": 4762614.0}, {"date": "2017-05-25", "close": 69.5, "volume": 1010113.0}, {"date": "2017-05-26", "close": 65.8, "volume": 1356852.0}, {"date": "2017-05-30", "close": 64.09, "volume": 1048622.0}, {"date": "2017-05-31", "close": 65.46, "volume": 1190441.0}, {"date": "2017-06-01", "close": 69.7, "volume": 1428695.0}, {"date": "2017-06-02", "close": 71.99, "volume": 1273084.0}, {"date": "2017-06-05", "close": 69.93, "volume": 826855.0}, {"date": "2017-06-06", "close": 71.28, "volume": 1228859.0}, {"date": "2017-06-07", "close": 71.6, "volume": 1225487.0}, {"date": "2017-06-08", "close": 73.46, "volume": 677640.0}, {"date": "2017-06-09", "close": 72.83, "volume": 806749.0}, {"date": "2017-06-12", "close": 72.82, "volume": 685061.0}, {"date": "2017-06-13", "close": 74.31, "volume": 753345.0}, {"date": "2017-06-14", "close": 74.8, "volume": 645602.0}, {"date": "2017-06-15", "close": 75.35, "volume": 833774.0}, {"date": "2017-06-16", "close": 76.07, "volume": 1264505.0}, {"date": "2017-06-19", "close": 79.05, "volume": 1306879.0}, {"date": "2017-06-20", "close": 81.38, "volume": 1033221.0}, {"date": "2017-06-21", "close": 84.52, "volume": 1492569.0}, {"date": "2017-06-22", "close": 83.96, "volume": 959707.0}, {"date": "2017-06-23", "close": 85.21, "volume": 773700.0}, {"date": "2017-06-26", "close": 82.92, "volume": 974667.0}, {"date": "2017-06-27", "close": 79.83, "volume": 1401180.0}, {"date": "2017-06-28", "close": 79.97, "volume": 1082066.0}, {"date": "2017-06-29", "close": 79.03, "volume": 998857.0}, {"date": "2017-06-30", "close": 79.76, "volume": 706209.0}, {"date": "2017-07-03", "close": 81.7, "volume": 376028.0}, {"date": "2017-07-05", "close": 85.71, "volume": 1076079.0}, {"date": "2017-07-06", "close": 82.97, "volume": 1295957.0}, {"date": "2017-07-07", "close": 84.08, "volume": 602273.0}, {"date": "2017-07-10", "close": 79.41, "volume": 2020631.0}, {"date": "2017-07-11", "close": 79.0, "volume": 998190.0}, {"date": "2017-07-12", "close": 78.9, "volume": 666548.0}, {"date": "2017-07-13", "close": 79.97, "volume": 915032.0}, {"date": "2017-07-14", "close": 78.74, "volume": 692837.0}, {"date": "2017-07-17", "close": 77.75, "volume": 728074.0}, {"date": "2017-07-18", "close": 78.12, "volume": 506230.0}, {"date": "2017-07-19", "close": 78.46, "volume": 493217.0}, {"date": "2017-07-20", "close": 80.51, "volume": 721076.0}, {"date": "2017-07-21", "close": 82.02, "volume": 878673.0}, {"date": "2017-07-24", "close": 83.54, "volume": 723740.0}, {"date": "2017-07-25", "close": 81.01, "volume": 718703.0}, {"date": "2017-07-26", "close": 81.57, "volume": 479018.0}, {"date": "2017-07-27", "close": 79.7, "volume": 1012072.0}, {"date": "2017-07-28", "close": 82.63, "volume": 532080.0}, {"date": "2017-07-31", "close": 82.74, "volume": 619759.0}, {"date": "2017-08-01", "close": 81.15, "volume": 527433.0}, {"date": "2017-08-02", "close": 83.55, "volume": 537587.0}, {"date": "2017-08-03", "close": 81.5, "volume": 403172.0}, {"date": "2017-08-04", "close": 82.44, "volume": 453225.0}, {"date": "2017-08-07", "close": 82.93, "volume": 449226.0}, {"date": "2017-08-08", "close": 81.44, "volume": 731939.0}, {"date": "2017-08-09", "close": 80.52, "volume": 750789.0}, {"date": "2017-08-10", "close": 75.94, "volume": 2078088.0}, {"date": "2017-08-11", "close": 78.22, "volume": 847539.0}, {"date": "2017-08-14", "close": 79.64, "volume": 617460.0}, {"date": "2017-08-15", "close": 80.37, "volume": 499743.0}, {"date": "2017-08-16", "close": 81.35, "volume": 587004.0}, {"date": "2017-08-17", "close": 80.28, "volume": 499471.0}, {"date": "2017-08-18", "close": 81.42, "volume": 574759.0}, {"date": "2017-08-21", "close": 84.68, "volume": 665039.0}, {"date": "2017-08-22", "close": 85.8, "volume": 538587.0}, {"date": "2017-08-23", "close": 84.81, "volume": 443406.0}, {"date": "2017-08-24", "close": 83.99, "volume": 816196.0}, {"date": "2017-08-25", "close": 83.32, "volume": 427543.0}, {"date": "2017-08-28", "close": 83.2, "volume": 778861.0}, {"date": "2017-08-29", "close": 82.52, "volume": 665285.0}, {"date": "2017-08-30", "close": 83.14, "volume": 678336.0}, {"date": "2017-08-31", "close": 85.73, "volume": 834021.0}, {"date": "2017-09-01", "close": 88.91, "volume": 807053.0}, {"date": "2017-09-05", "close": 86.8, "volume": 648647.0}, {"date": "2017-09-06", "close": 86.02, "volume": 576627.0}, {"date": "2017-09-07", "close": 72.53, "volume": 6024447.0}, {"date": "2017-09-08", "close": 73.69, "volume": 1279425.0}, {"date": "2017-09-11", "close": 78.68, "volume": 1170112.0}, {"date": "2017-09-12", "close": 79.49, "volume": 842553.0}, {"date": "2017-09-13", "close": 80.57, "volume": 787882.0}, {"date": "2017-09-14", "close": 78.15, "volume": 724033.0}, {"date": "2017-09-15", "close": 76.21, "volume": 1348748.0}, {"date": "2017-09-18", "close": 76.0, "volume": 1133909.0}, {"date": "2017-09-19", "close": 75.04, "volume": 641353.0}, {"date": "2017-09-20", "close": 113.84, "volume": 18356970.0}, {"date": "2017-09-21", "close": 112.92, "volume": 4537147.0}, {"date": "2017-09-22", "close": 113.8, "volume": 2339631.0}, {"date": "2017-09-25", "close": 117.04, "volume": 2090520.0}, {"date": "2017-09-26", "close": 112.06, "volume": 1565956.0}, {"date": "2017-09-27", "close": 113.46, "volume": 1100306.0}, {"date": "2017-09-28", "close": 118.27, "volume": 1649991.0}, {"date": "2017-09-29", "close": 117.49, "volume": 813963.0}, {"date": "2017-10-02", "close": 122.31, "volume": 2336053.0}, {"date": "2017-10-03", "close": 119.9, "volume": 1223767.0}, {"date": "2017-10-04", "close": 120.16, "volume": 626668.0}, {"date": "2017-10-05", "close": 121.39, "volume": 763906.0}, {"date": "2017-10-06", "close": 122.65, "volume": 803204.0}, {"date": "2017-10-09", "close": 121.5, "volume": 692045.0}, {"date": "2017-10-10", "close": 122.29, "volume": 988537.0}, {"date": "2017-10-11", "close": 124.86, "volume": 810020.0}, {"date": "2017-10-12", "close": 124.2, "volume": 889576.0}, {"date": "2017-10-13", "close": 123.0, "volume": 843698.0}, {"date": "2017-10-16", "close": 121.885, "volume": 1041238.0}, {"date": "2017-10-17", "close": 118.7, "volume": 1048542.0}, {"date": "2017-10-18", "close": 117.55, "volume": 1044789.0}, {"date": "2017-10-19", "close": 115.63, "volume": 1220434.0}, {"date": "2017-10-20", "close": 114.7, "volume": 1310104.0}, {"date": "2017-10-23", "close": 115.57, "volume": 809807.0}, {"date": "2017-10-24", "close": 117.07, "volume": 1025319.0}, {"date": "2017-10-25", "close": 117.4, "volume": 785816.0}, {"date": "2017-10-26", "close": 114.49, "volume": 874362.0}, {"date": "2017-10-27", "close": 119.92, "volume": 1459095.0}, {"date": "2017-10-30", "close": 122.96, "volume": 1103611.0}, {"date": "2017-10-31", "close": 121.84, "volume": 875119.0}, {"date": "2017-11-01", "close": 121.09, "volume": 884697.0}, {"date": "2017-11-02", "close": 133.59, "volume": 4012377.0}, {"date": "2017-11-03", "close": 132.36, "volume": 1486408.0}, {"date": "2017-11-06", "close": 130.5, "volume": 1097658.0}, {"date": "2017-11-07", "close": 129.5, "volume": 905182.0}, {"date": "2017-11-08", "close": 132.33, "volume": 1649047.0}, {"date": "2017-11-09", "close": 137.68, "volume": 1366779.0}, {"date": "2017-11-10", "close": 139.98, "volume": 1386996.0}, {"date": "2017-11-13", "close": 129.11, "volume": 1466814.0}, {"date": "2017-11-14", "close": 130.32, "volume": 3301828.0}, {"date": "2017-11-15", "close": 125.95, "volume": 1885387.0}, {"date": "2017-11-16", "close": 126.38, "volume": 1234408.0}, {"date": "2017-11-17", "close": 127.51, "volume": 901011.0}, {"date": "2017-11-20", "close": 128.15, "volume": 916628.0}, {"date": "2017-11-21", "close": 132.01, "volume": 992395.0}, {"date": "2017-11-22", "close": 132.33, "volume": 771751.0}, {"date": "2017-11-24", "close": 132.85, "volume": 783126.0}, {"date": "2017-11-27", "close": 131.44, "volume": 1089942.0}, {"date": "2017-11-28", "close": 129.74, "volume": 961293.0}, {"date": "2017-11-29", "close": 128.14, "volume": 1403953.0}, {"date": "2017-11-30", "close": 134.54, "volume": 5318223.0}, {"date": "2017-12-01", "close": 137.31, "volume": 1238468.0}, {"date": "2017-12-04", "close": 128.01, "volume": 1306250.0}, {"date": "2017-12-05", "close": 127.0, "volume": 869532.0}, {"date": "2017-12-06", "close": 124.57, "volume": 961458.0}, {"date": "2017-12-07", "close": 128.73, "volume": 891162.0}, {"date": "2017-12-08", "close": 130.89, "volume": 732267.0}, {"date": "2017-12-11", "close": 128.2, "volume": 929078.0}, {"date": "2017-12-12", "close": 127.29, "volume": 813991.0}, {"date": "2017-12-13", "close": 124.86, "volume": 1469743.0}, {"date": "2017-12-14", "close": 123.66, "volume": 1272012.0}, {"date": "2017-12-15", "close": 125.59, "volume": 2613370.0}, {"date": "2017-12-18", "close": 122.76, "volume": 1075489.0}, {"date": "2017-12-19", "close": 122.85, "volume": 1113994.0}, {"date": "2017-12-20", "close": 121.97, "volume": 717307.0}, {"date": "2017-12-21", "close": 122.83, "volume": 474673.0}, {"date": "2017-12-22", "close": 123.96, "volume": 1029460.0}, {"date": "2017-12-26", "close": 124.68, "volume": 407321.0}, {"date": "2017-12-27", "close": 128.56, "volume": 389093.0}, {"date": "2017-12-28", "close": 129.88, "volume": 435967.0}, {"date": "2017-12-29", "close": 127.05, "volume": 522214.0}, {"date": "2018-01-02", "close": 131.85, "volume": 440891.0}, {"date": "2018-01-03", "close": 134.65, "volume": 709254.0}, {"date": "2018-01-04", "close": 131.96, "volume": 777285.0}, {"date": "2018-01-05", "close": 127.73, "volume": 718741.0}, {"date": "2018-01-08", "close": 129.18, "volume": 1130245.0}, {"date": "2018-01-09", "close": 130.74, "volume": 755702.0}, {"date": "2018-01-10", "close": 128.6, "volume": 695577.0}, {"date": "2018-01-11", "close": 128.05, "volume": 565220.0}, {"date": "2018-01-12", "close": 129.07, "volume": 796481.0}, {"date": "2018-01-16", "close": 124.64, "volume": 918988.0}, {"date": "2018-01-17", "close": 125.25, "volume": 1147574.0}, {"date": "2018-01-18", "close": 123.99, "volume": 547095.0}, {"date": "2018-01-19", "close": 124.83, "volume": 881727.0}, {"date": "2018-01-22", "close": 131.0, "volume": 2002694.0}, {"date": "2018-01-23", "close": 137.03, "volume": 2768345.0}, {"date": "2018-01-24", "close": 133.89, "volume": 978010.0}, {"date": "2018-01-25", "close": 134.29, "volume": 1069657.0}, {"date": "2018-01-26", "close": 134.39, "volume": 526871.0}, {"date": "2018-01-29", "close": 133.56, "volume": 909030.0}, {"date": "2018-01-30", "close": 131.23, "volume": 826530.0}, {"date": "2018-01-31", "close": 129.98, "volume": 552795.0}, {"date": "2018-02-01", "close": 129.43, "volume": 824206.0}, {"date": "2018-02-02", "close": 124.5, "volume": 787152.0}, {"date": "2018-02-05", "close": 119.92, "volume": 997918.0}, {"date": "2018-02-06", "close": 122.17, "volume": 1223579.0}, {"date": "2018-02-07", "close": 122.09, "volume": 714340.0}, {"date": "2018-02-08", "close": 116.32, "volume": 978163.0}, {"date": "2018-02-09", "close": 115.92, "volume": 1304954.0}, {"date": "2018-02-12", "close": 117.3, "volume": 566595.0}, {"date": "2018-02-13", "close": 119.26, "volume": 508087.0}, {"date": "2018-02-14", "close": 119.98, "volume": 498413.0}, {"date": "2018-02-15", "close": 121.74, "volume": 734789.0}, {"date": "2018-02-16", "close": 122.88, "volume": 653512.0}, {"date": "2018-02-20", "close": 120.83, "volume": 396096.0}, {"date": "2018-02-21", "close": 119.18, "volume": 559425.0}, {"date": "2018-02-22", "close": 119.86, "volume": 417141.0}, {"date": "2018-02-23", "close": 121.42, "volume": 392843.0}, {"date": "2018-02-26", "close": 123.0, "volume": 564845.0}, {"date": "2018-02-27", "close": 123.29, "volume": 425348.0}, {"date": "2018-02-28", "close": 120.16, "volume": 676822.0}, {"date": "2018-03-01", "close": 119.13, "volume": 617108.0}, {"date": "2018-03-02", "close": 121.16, "volume": 464855.0}, {"date": "2018-03-05", "close": 126.58, "volume": 747211.0}, {"date": "2018-03-06", "close": 123.25, "volume": 681887.0}, {"date": "2018-03-07", "close": 123.99, "volume": 788238.0}, {"date": "2018-03-08", "close": 126.74, "volume": 430929.0}, {"date": "2018-03-09", "close": 133.02, "volume": 924331.0}, {"date": "2018-03-12", "close": 142.04, "volume": 1336763.0}, {"date": "2018-03-13", "close": 144.16, "volume": 1923403.0}, {"date": "2018-03-14", "close": 141.83, "volume": 1001373.0}, {"date": "2018-03-15", "close": 141.38, "volume": 660025.0}, {"date": "2018-03-16", "close": 145.06, "volume": 1512042.0}, {"date": "2018-03-19", "close": 146.56, "volume": 1045802.0}, {"date": "2018-03-20", "close": 148.54, "volume": 1018588.0}, {"date": "2018-03-21", "close": 146.26, "volume": 486637.0}, {"date": "2018-03-22", "close": 142.5, "volume": 410197.0}, {"date": "2018-03-23", "close": 138.06, "volume": 741389.0}, {"date": "2018-03-26", "close": 138.51, "volume": 911300.0}, {"date": "2018-03-27", "close": 131.18, "volume": 844247.0}, {"date": "2018-03-28", "close": 129.87, "volume": 863854.0}, {"date": "2018-03-29", "close": 119.1, "volume": 3170711.0}, {"date": "2018-04-02", "close": 101.18, "volume": 5781215.0}, {"date": "2018-04-03", "close": 99.41, "volume": 2497428.0}, {"date": "2018-04-04", "close": 102.29, "volume": 1945498.0}, {"date": "2018-04-05", "close": 96.44, "volume": 1464726.0}, {"date": "2018-04-06", "close": 95.08, "volume": 1956027.0}, {"date": "2018-04-09", "close": 97.33, "volume": 1094322.0}, {"date": "2018-04-10", "close": 98.08, "volume": 1352756.0}, {"date": "2018-04-11", "close": 97.63, "volume": 875927.0}, {"date": "2018-04-12", "close": 100.75, "volume": 626880.0}, {"date": "2018-04-13", "close": 100.76, "volume": 577735.0}, {"date": "2018-04-16", "close": 95.84, "volume": 1065751.0}, {"date": "2018-04-17", "close": 98.35, "volume": 992039.0}, {"date": "2018-04-18", "close": 97.7, "volume": 695875.0}, {"date": "2018-04-19", "close": 96.19, "volume": 679436.0}, {"date": "2018-04-20", "close": 97.48, "volume": 1285479.0}, {"date": "2018-04-23", "close": 95.86, "volume": 677128.0}, {"date": "2018-04-24", "close": 94.73, "volume": 948933.0}, {"date": "2018-04-25", "close": 94.33, "volume": 707161.0}, {"date": "2018-04-26", "close": 95.3, "volume": 607010.0}, {"date": "2018-04-27", "close": 96.63, "volume": 516140.0}, {"date": "2018-04-30", "close": 94.53, "volume": 676627.0}, {"date": "2018-05-01", "close": 92.18, "volume": 1270402.0}, {"date": "2018-05-02", "close": 90.02, "volume": 1297702.0}, {"date": "2018-05-03", "close": 88.31, "volume": 922666.0}, {"date": "2018-05-04", "close": 92.35, "volume": 2877574.0}, {"date": "2018-05-07", "close": 97.42, "volume": 1099354.0}, {"date": "2018-05-08", "close": 96.14, "volume": 1698199.0}, {"date": "2018-05-09", "close": 97.09, "volume": 591916.0}, {"date": "2018-05-10", "close": 98.28, "volume": 909458.0}, {"date": "2018-05-11", "close": 100.91, "volume": 856761.0}, {"date": "2018-05-14", "close": 103.13, "volume": 1297222.0}, {"date": "2018-05-15", "close": 101.99, "volume": 792270.0}, {"date": "2018-05-16", "close": 101.59, "volume": 972143.0}, {"date": "2018-05-17", "close": 101.64, "volume": 865388.0}, {"date": "2018-05-18", "close": 102.81, "volume": 731510.0}, {"date": "2018-05-21", "close": 100.8, "volume": 614470.0}, {"date": "2018-05-22", "close": 98.96, "volume": 544270.0}, {"date": "2018-05-23", "close": 98.1, "volume": 616957.0}, {"date": "2018-05-24", "close": 98.97, "volume": 444335.0}, {"date": "2018-05-25", "close": 99.98, "volume": 530720.0}, {"date": "2018-05-29", "close": 100.06, "volume": 661134.0}, {"date": "2018-05-30", "close": 100.46, "volume": 591209.0}, {"date": "2018-05-31", "close": 99.47, "volume": 738611.0}, {"date": "2018-06-01", "close": 100.65, "volume": 945015.0}, {"date": "2018-06-04", "close": 101.0, "volume": 688530.0}, {"date": "2018-06-05", "close": 101.02, "volume": 575161.0}, {"date": "2018-06-06", "close": 101.66, "volume": 594144.0}, {"date": "2018-06-07", "close": 99.91, "volume": 618819.0}, {"date": "2018-06-08", "close": 100.24, "volume": 435093.0}, {"date": "2018-06-11", "close": 100.05, "volume": 383147.0}, {"date": "2018-06-12", "close": 105.91, "volume": 867846.0}, {"date": "2018-06-13", "close": 102.86, "volume": 738636.0}, {"date": "2018-06-14", "close": 107.06, "volume": 645567.0}, {"date": "2018-06-15", "close": 107.8, "volume": 1116608.0}, {"date": "2018-06-18", "close": 106.23, "volume": 806914.0}, {"date": "2018-06-19", "close": 104.62, "volume": 664381.0}, {"date": "2018-06-20", "close": 105.26, "volume": 515069.0}, {"date": "2018-06-21", "close": 102.69, "volume": 334289.0}, {"date": "2018-06-22", "close": 104.2, "volume": 711365.0}, {"date": "2018-06-25", "close": 100.04, "volume": 520204.0}, {"date": "2018-06-26", "close": 98.51, "volume": 790315.0}, {"date": "2018-06-27", "close": 96.07, "volume": 494095.0}, {"date": "2018-06-28", "close": 97.17, "volume": 601990.0}, {"date": "2018-06-29", "close": 98.49, "volume": 730516.0}, {"date": "2018-07-02", "close": 98.08, "volume": 542823.0}, {"date": "2018-07-03", "close": 98.62, "volume": 310067.0}, {"date": "2018-07-05", "close": 98.05, "volume": 725895.0}, {"date": "2018-07-06", "close": 101.03, "volume": 517167.0}, {"date": "2018-07-09", "close": 102.78, "volume": 562394.0}, {"date": "2018-07-10", "close": 104.73, "volume": 730181.0}, {"date": "2018-07-11", "close": 105.88, "volume": 438583.0}, {"date": "2018-07-12", "close": 108.05, "volume": 489891.0}, {"date": "2018-07-13", "close": 107.47, "volume": 425215.0}, {"date": "2018-07-16", "close": 102.76, "volume": 889865.0}, {"date": "2018-07-17", "close": 102.27, "volume": 506735.0}, {"date": "2018-07-18", "close": 105.37, "volume": 555393.0}, {"date": "2018-07-19", "close": 106.26, "volume": 426650.0}, {"date": "2018-07-20", "close": 105.93, "volume": 418295.0}, {"date": "2018-07-23", "close": 105.71, "volume": 489504.0}, {"date": "2018-07-24", "close": 102.66, "volume": 565290.0}, {"date": "2018-07-25", "close": 105.74, "volume": 647220.0}, {"date": "2018-07-26", "close": 106.55, "volume": 752901.0}, {"date": "2018-07-27", "close": 104.51, "volume": 654584.0}, {"date": "2018-07-30", "close": 96.81, "volume": 1312663.0}, {"date": "2018-07-31", "close": 95.0, "volume": 880030.0}, {"date": "2018-08-01", "close": 94.49, "volume": 808769.0}, {"date": "2018-08-02", "close": 95.22, "volume": 1088011.0}, {"date": "2018-08-03", "close": 91.65, "volume": 1056114.0}, {"date": "2018-08-06", "close": 93.07, "volume": 1283528.0}, {"date": "2018-08-07", "close": 93.88, "volume": 986149.0}, {"date": "2018-08-08", "close": 92.97, "volume": 832180.0}, {"date": "2018-08-09", "close": 94.25, "volume": 1396303.0}, {"date": "2018-08-10", "close": 97.38, "volume": 652986.0}, {"date": "2018-08-13", "close": 90.95, "volume": 4005797.0}, {"date": "2018-08-14", "close": 93.18, "volume": 1041424.0}, {"date": "2018-08-15", "close": 91.22, "volume": 1051166.0}, {"date": "2018-08-16", "close": 92.95, "volume": 619665.0}, {"date": "2018-08-17", "close": 94.58, "volume": 635880.0}, {"date": "2018-08-20", "close": 96.37, "volume": 986159.0}, {"date": "2018-08-21", "close": 97.5, "volume": 644929.0}, {"date": "2018-08-22", "close": 97.88, "volume": 648699.0}, {"date": "2018-08-23", "close": 96.99, "volume": 874412.0}, {"date": "2018-08-24", "close": 96.87, "volume": 936059.0}, {"date": "2018-08-27", "close": 112.59, "volume": 3339633.0}, {"date": "2018-08-28", "close": 117.55, "volume": 1393524.0}, {"date": "2018-08-29", "close": 119.1, "volume": 883686.0}, {"date": "2018-08-30", "close": 121.88, "volume": 780903.0}, {"date": "2018-08-31", "close": 122.67, "volume": 604671.0}, {"date": "2018-09-04", "close": 119.12, "volume": 887609.0}, {"date": "2018-09-05", "close": 118.08, "volume": 581622.0}, {"date": "2018-09-06", "close": 112.13, "volume": 574548.0}, {"date": "2018-09-07", "close": 109.0, "volume": 772859.0}, {"date": "2018-09-10", "close": 104.25, "volume": 1049523.0}, {"date": "2018-09-11", "close": 100.35, "volume": 1137002.0}, {"date": "2018-09-12", "close": 94.75, "volume": 2603979.0}, {"date": "2018-09-13", "close": 94.96, "volume": 1190237.0}, {"date": "2018-09-14", "close": 97.14, "volume": 818757.0}, {"date": "2018-09-17", "close": 93.35, "volume": 705950.0}, {"date": "2018-09-18", "close": 93.75, "volume": 552675.0}, {"date": "2018-09-19", "close": 94.82, "volume": 515114.0}, {"date": "2018-09-20", "close": 95.21, "volume": 523139.0}, {"date": "2018-09-21", "close": 94.57, "volume": 798735.0}, {"date": "2018-09-24", "close": 93.26, "volume": 558116.0}, {"date": "2018-09-25", "close": 93.89, "volume": 572861.0}, {"date": "2018-09-26", "close": 91.33, "volume": 650525.0}, {"date": "2018-09-27", "close": 90.09, "volume": 1908648.0}, {"date": "2018-09-28", "close": 87.52, "volume": 1169988.0}, {"date": "2018-10-01", "close": 88.33, "volume": 628692.0}, {"date": "2018-10-02", "close": 87.2, "volume": 711067.0}, {"date": "2018-10-03", "close": 88.18, "volume": 513958.0}, {"date": "2018-10-04", "close": 86.22, "volume": 647003.0}, {"date": "2018-10-05", "close": 86.75, "volume": 865439.0}, {"date": "2018-10-08", "close": 83.24, "volume": 807519.0}, {"date": "2018-10-09", "close": 81.68, "volume": 791483.0}, {"date": "2018-10-10", "close": 80.99, "volume": 1196087.0}, {"date": "2018-10-11", "close": 79.3, "volume": 847724.0}, {"date": "2018-10-12", "close": 81.95, "volume": 750817.0}, {"date": "2018-10-15", "close": 80.01, "volume": 513963.0}, {"date": "2018-10-16", "close": 82.91, "volume": 591660.0}, {"date": "2018-10-17", "close": 81.26, "volume": 451235.0}, {"date": "2018-10-18", "close": 78.59, "volume": 715548.0}, {"date": "2018-10-19", "close": 76.65, "volume": 974223.0}, {"date": "2018-10-22", "close": 74.95, "volume": 775304.0}, {"date": "2018-10-23", "close": 76.6, "volume": 1033945.0}, {"date": "2018-10-24", "close": 73.0, "volume": 1157816.0}, {"date": "2018-10-25", "close": 77.92, "volume": 870836.0}, {"date": "2018-10-26", "close": 76.75, "volume": 799949.0}, {"date": "2018-10-29", "close": 73.9, "volume": 944936.0}, {"date": "2018-10-30", "close": 78.01, "volume": 659578.0}, {"date": "2018-10-31", "close": 80.43, "volume": 718887.0}, {"date": "2018-11-01", "close": 88.13, "volume": 946827.0}, {"date": "2018-11-02", "close": 88.26, "volume": 810910.0}, {"date": "2018-11-05", "close": 88.16, "volume": 753560.0}, {"date": "2018-11-06", "close": 86.28, "volume": 1184238.0}, {"date": "2018-11-07", "close": 76.05, "volume": 3040483.0}, {"date": "2018-11-08", "close": 73.04, "volume": 1417232.0}, {"date": "2018-11-09", "close": 72.41, "volume": 800661.0}, {"date": "2018-11-12", "close": 67.92, "volume": 931778.0}, {"date": "2018-11-13", "close": 67.31, "volume": 900376.0}, {"date": "2018-11-14", "close": 65.07, "volume": 1361717.0}, {"date": "2018-11-15", "close": 69.37, "volume": 969287.0}, {"date": "2018-11-16", "close": 73.16, "volume": 883246.0}, {"date": "2018-11-19", "close": 71.48, "volume": 945525.0}, {"date": "2018-11-20", "close": 72.66, "volume": 846918.0}, {"date": "2018-11-21", "close": 72.68, "volume": 575578.0}, {"date": "2018-11-23", "close": 73.34, "volume": 251909.0}, {"date": "2018-11-26", "close": 78.35, "volume": 688014.0}, {"date": "2018-11-27", "close": 77.91, "volume": 551882.0}, {"date": "2018-11-28", "close": 78.02, "volume": 628993.0}, {"date": "2018-11-29", "close": 80.61, "volume": 843747.0}, {"date": "2018-11-30", "close": 81.16, "volume": 775613.0}, {"date": "2018-12-03", "close": 84.29, "volume": 869462.0}, {"date": "2018-12-04", "close": 78.35, "volume": 820112.0}, {"date": "2018-12-06", "close": 79.73, "volume": 1040317.0}, {"date": "2018-12-07", "close": 74.38, "volume": 1099741.0}, {"date": "2018-12-10", "close": 76.69, "volume": 776921.0}, {"date": "2018-12-11", "close": 76.79, "volume": 691679.0}, {"date": "2018-12-12", "close": 79.5, "volume": 498499.0}, {"date": "2018-12-13", "close": 75.66, "volume": 779008.0}, {"date": "2018-12-14", "close": 77.13, "volume": 688874.0}, {"date": "2018-12-17", "close": 74.3, "volume": 899878.0}, {"date": "2018-12-18", "close": 72.54, "volume": 1016223.0}, {"date": "2018-12-19", "close": 68.38, "volume": 872885.0}, {"date": "2018-12-20", "close": 65.81, "volume": 1040475.0}, {"date": "2018-12-21", "close": 63.3, "volume": 1452848.0}, {"date": "2018-12-24", "close": 62.67, "volume": 537443.0}, {"date": "2018-12-26", "close": 68.1, "volume": 1966753.0}, {"date": "2018-12-27", "close": 68.59, "volume": 690755.0}, {"date": "2018-12-28", "close": 70.4, "volume": 794133.0}, {"date": "2018-12-31", "close": 72.91, "volume": 794653.0}, {"date": "2019-01-02", "close": 72.76, "volume": 773376.0}, {"date": "2019-01-03", "close": 73.21, "volume": 637254.0}, {"date": "2019-01-04", "close": 75.2, "volume": 855764.0}, {"date": "2019-01-07", "close": 81.78, "volume": 1155386.0}, {"date": "2019-01-08", "close": 85.34, "volume": 995914.0}, {"date": "2019-01-09", "close": 84.78, "volume": 534088.0}, {"date": "2019-01-10", "close": 89.16, "volume": 641103.0}, {"date": "2019-01-11", "close": 89.12, "volume": 552359.0}, {"date": "2019-01-14", "close": 84.02, "volume": 734556.0}, {"date": "2019-01-15", "close": 80.45, "volume": 3311546.0}, {"date": "2019-01-16", "close": 80.88, "volume": 935351.0}, {"date": "2019-01-17", "close": 80.68, "volume": 680095.0}, {"date": "2019-01-18", "close": 83.12, "volume": 1062958.0}, {"date": "2019-01-22", "close": 80.66, "volume": 1019913.0}, {"date": "2019-01-23", "close": 80.01, "volume": 821451.0}, {"date": "2019-01-24", "close": 80.79, "volume": 792551.0}, {"date": "2019-01-25", "close": 83.05, "volume": 943701.0}, {"date": "2019-01-28", "close": 76.66, "volume": 1768670.0}, {"date": "2019-01-29", "close": 79.12, "volume": 597723.0}, {"date": "2019-01-30", "close": 81.7, "volume": 462899.0}, {"date": "2019-01-31", "close": 83.53, "volume": 763013.0}, {"date": "2019-02-01", "close": 84.58, "volume": 975804.0}, {"date": "2019-02-04", "close": 85.23, "volume": 353611.0}, {"date": "2019-02-05", "close": 82.3, "volume": 749465.0}, {"date": "2019-02-06", "close": 81.76, "volume": 955606.0}, {"date": "2019-02-07", "close": 80.8, "volume": 995444.0}, {"date": "2019-02-08", "close": 77.69, "volume": 1637853.0}, {"date": "2019-02-11", "close": 80.81, "volume": 746779.0}, {"date": "2019-02-12", "close": 83.83, "volume": 592482.0}, {"date": "2019-02-13", "close": 84.39, "volume": 693894.0}, {"date": "2019-02-14", "close": 83.03, "volume": 397986.0}, {"date": "2019-02-15", "close": 83.53, "volume": 542209.0}, {"date": "2019-02-19", "close": 80.38, "volume": 788957.0}, {"date": "2019-02-20", "close": 77.75, "volume": 744637.0}, {"date": "2019-02-21", "close": 76.21, "volume": 816655.0}, {"date": "2019-02-22", "close": 78.18, "volume": 610512.0}, {"date": "2019-02-25", "close": 81.62, "volume": 508098.0}, {"date": "2019-02-26", "close": 81.7, "volume": 630232.0}, {"date": "2019-02-27", "close": 85.0, "volume": 689034.0}, {"date": "2019-02-28", "close": 85.0, "volume": 679185.0}, {"date": "2019-03-01", "close": 85.37, "volume": 537870.0}, {"date": "2019-03-04", "close": 85.0, "volume": 716631.0}, {"date": "2019-03-05", "close": 88.31, "volume": 849885.0}, {"date": "2019-03-06", "close": 84.75, "volume": 2300996.0}, {"date": "2019-03-07", "close": 83.37, "volume": 574271.0}, {"date": "2019-03-08", "close": 83.27, "volume": 553997.0}, {"date": "2019-03-11", "close": 87.85, "volume": 700273.0}, {"date": "2019-03-12", "close": 87.97, "volume": 601753.0}, {"date": "2019-03-13", "close": 91.76, "volume": 619675.0}, {"date": "2019-03-14", "close": 88.34, "volume": 457323.0}, {"date": "2019-03-15", "close": 91.43, "volume": 1096509.0}, {"date": "2019-03-18", "close": 90.24, "volume": 622206.0}, {"date": "2019-03-19", "close": 88.63, "volume": 427028.0}, {"date": "2019-03-20", "close": 88.68, "volume": 506304.0}, {"date": "2019-03-21", "close": 90.74, "volume": 511218.0}, {"date": "2019-03-22", "close": 84.52, "volume": 734055.0}, {"date": "2019-03-25", "close": 84.17, "volume": 506354.0}, {"date": "2019-03-26", "close": 87.14, "volume": 528344.0}, {"date": "2019-03-27", "close": 86.35, "volume": 617523.0}, {"date": "2019-03-28", "close": 90.61, "volume": 708949.0}, {"date": "2019-03-29", "close": 93.45, "volume": 1275020.0}, {"date": "2019-04-01", "close": 91.83, "volume": 699417.0}, {"date": "2019-04-02", "close": 92.57, "volume": 415146.0}, {"date": "2019-04-03", "close": 92.06, "volume": 732709.0}, {"date": "2019-04-04", "close": 91.45, "volume": 417745.0}, {"date": "2019-04-05", "close": 92.79, "volume": 752221.0}, {"date": "2019-04-08", "close": 90.17, "volume": 1025209.0}, {"date": "2019-04-09", "close": 88.91, "volume": 900595.0}, {"date": "2019-04-10", "close": 90.89, "volume": 650539.0}, {"date": "2019-04-11", "close": 88.1, "volume": 836317.0}, {"date": "2019-04-12", "close": 89.81, "volume": 786849.0}, {"date": "2019-04-15", "close": 88.53, "volume": 720635.0}, {"date": "2019-04-16", "close": 88.56, "volume": 450172.0}, {"date": "2019-04-17", "close": 84.89, "volume": 867200.0}, {"date": "2019-04-18", "close": 82.07, "volume": 1376402.0}, {"date": "2019-04-22", "close": 83.16, "volume": 701780.0}, {"date": "2019-04-23", "close": 87.41, "volume": 596552.0}, {"date": "2019-04-24", "close": 85.37, "volume": 335317.0}, {"date": "2019-04-25", "close": 87.88, "volume": 650464.0}, {"date": "2019-04-26", "close": 87.06, "volume": 845615.0}, {"date": "2019-04-29", "close": 88.53, "volume": 523087.0}, {"date": "2019-04-30", "close": 89.34, "volume": 788045.0}, {"date": "2019-05-01", "close": 83.03, "volume": 1660539.0}, {"date": "2019-05-02", "close": 82.54, "volume": 935628.0}, {"date": "2019-05-03", "close": 77.29, "volume": 4643888.0}, {"date": "2019-05-06", "close": 74.08, "volume": 3708799.0}, {"date": "2019-05-07", "close": 70.82, "volume": 2810451.0}, {"date": "2019-05-08", "close": 70.15, "volume": 1532600.0}, {"date": "2019-05-09", "close": 72.14, "volume": 2042284.0}, {"date": "2019-05-10", "close": 71.46, "volume": 1434605.0}, {"date": "2019-05-13", "close": 68.77, "volume": 1439611.0}, {"date": "2019-05-14", "close": 67.6, "volume": 1511387.0}, {"date": "2019-05-15", "close": 68.07, "volume": 927102.0}, {"date": "2019-05-16", "close": 68.73, "volume": 894788.0}, {"date": "2019-05-17", "close": 67.54, "volume": 815480.0}, {"date": "2019-05-20", "close": 65.86, "volume": 1144338.0}, {"date": "2019-05-21", "close": 67.87, "volume": 1232030.0}, {"date": "2019-05-22", "close": 67.81, "volume": 501392.0}, {"date": "2019-05-23", "close": 67.91, "volume": 722783.0}, {"date": "2019-05-24", "close": 68.93, "volume": 1247517.0}, {"date": "2019-05-28", "close": 68.13, "volume": 1097261.0}, {"date": "2019-05-29", "close": 67.63, "volume": 738643.0}, {"date": "2019-05-30", "close": 68.71, "volume": 572016.0}, {"date": "2019-05-31", "close": 67.52, "volume": 612590.0}, {"date": "2019-06-03", "close": 66.87, "volume": 1289928.0}, {"date": "2019-06-04", "close": 68.8, "volume": 781891.0}, {"date": "2019-06-05", "close": 70.55, "volume": 1095645.0}, {"date": "2019-06-06", "close": 70.8, "volume": 585061.0}, {"date": "2019-06-07", "close": 70.4, "volume": 915836.0}, {"date": "2019-06-10", "close": 70.72, "volume": 709129.0}, {"date": "2019-06-11", "close": 69.92, "volume": 612485.0}, {"date": "2019-06-12", "close": 70.0, "volume": 362004.0}, {"date": "2019-06-13", "close": 71.24, "volume": 471785.0}, {"date": "2019-06-14", "close": 70.03, "volume": 413454.0}, {"date": "2019-06-17", "close": 71.5, "volume": 720790.0}, {"date": "2019-06-18", "close": 73.02, "volume": 870328.0}, {"date": "2019-06-19", "close": 71.97, "volume": 809342.0}, {"date": "2019-06-20", "close": 73.44, "volume": 388194.0}, {"date": "2019-06-21", "close": 74.37, "volume": 688721.0}, {"date": "2019-06-24", "close": 71.8, "volume": 479817.0}, {"date": "2019-06-25", "close": 71.14, "volume": 331878.0}, {"date": "2019-06-26", "close": 69.49, "volume": 548094.0}, {"date": "2019-06-27", "close": 71.08, "volume": 787248.0}, {"date": "2019-06-28", "close": 72.56, "volume": 1112912.0}, {"date": "2019-07-01", "close": 72.01, "volume": 646560.0}, {"date": "2019-07-02", "close": 72.97, "volume": 398316.0}, {"date": "2019-07-03", "close": 72.64, "volume": 340565.0}, {"date": "2019-07-05", "close": 72.19, "volume": 623524.0}, {"date": "2019-07-08", "close": 70.9, "volume": 537679.0}, {"date": "2019-07-09", "close": 73.24, "volume": 668338.0}, {"date": "2019-07-10", "close": 74.11, "volume": 733915.0}, {"date": "2019-07-11", "close": 73.41, "volume": 653367.0}, {"date": "2019-07-12", "close": 71.54, "volume": 774690.0}, {"date": "2019-07-15", "close": 72.79, "volume": 592799.0}, {"date": "2019-07-16", "close": 74.24, "volume": 507787.0}, {"date": "2019-07-17", "close": 72.68, "volume": 966311.0}, {"date": "2019-07-18", "close": 75.89, "volume": 826782.0}, {"date": "2019-07-19", "close": 75.37, "volume": 1334910.0}, {"date": "2019-07-22", "close": 76.39, "volume": 939614.0}, {"date": "2019-07-23", "close": 76.9, "volume": 656923.0}, {"date": "2019-07-24", "close": 76.48, "volume": 695731.0}, {"date": "2019-07-25", "close": 74.14, "volume": 708562.0}, {"date": "2019-07-26", "close": 76.36, "volume": 346719.0}, {"date": "2019-07-29", "close": 75.63, "volume": 518045.0}, {"date": "2019-07-30", "close": 77.98, "volume": 479902.0}, {"date": "2019-07-31", "close": 77.59, "volume": 707827.0}, {"date": "2019-08-01", "close": 75.36, "volume": 581895.0}, {"date": "2019-08-02", "close": 73.98, "volume": 547939.0}, {"date": "2019-08-05", "close": 71.41, "volume": 956248.0}, {"date": "2019-08-06", "close": 74.38, "volume": 954968.0}, {"date": "2019-08-07", "close": 80.5, "volume": 1452038.0}, {"date": "2019-08-08", "close": 82.97, "volume": 1088888.0}, {"date": "2019-08-09", "close": 80.78, "volume": 779014.0}, {"date": "2019-08-12", "close": 78.88, "volume": 644441.0}, {"date": "2019-08-13", "close": 80.0, "volume": 849514.0}, {"date": "2019-08-14", "close": 79.05, "volume": 965273.0}, {"date": "2019-08-15", "close": 78.37, "volume": 394433.0}, {"date": "2019-08-16", "close": 80.69, "volume": 504297.0}, {"date": "2019-08-19", "close": 82.2, "volume": 771566.0}, {"date": "2019-08-20", "close": 82.14, "volume": 619019.0}, {"date": "2019-08-21", "close": 83.37, "volume": 552138.0}, {"date": "2019-08-22", "close": 82.16, "volume": 706155.0}, {"date": "2019-08-23", "close": 81.89, "volume": 796300.0}, {"date": "2019-08-26", "close": 82.24, "volume": 700122.0}, {"date": "2019-08-27", "close": 82.21, "volume": 1558886.0}, {"date": "2019-08-28", "close": 82.32, "volume": 362635.0}, {"date": "2019-08-29", "close": 82.39, "volume": 593201.0}, {"date": "2019-08-30", "close": 80.69, "volume": 422758.0}, {"date": "2019-09-03", "close": 81.76, "volume": 1026032.0}, {"date": "2019-09-04", "close": 82.33, "volume": 746140.0}, {"date": "2019-09-05", "close": 83.14, "volume": 470726.0}, {"date": "2019-09-06", "close": 79.82, "volume": 648439.0}, {"date": "2019-09-09", "close": 82.69, "volume": 780200.0}, {"date": "2019-09-10", "close": 84.27, "volume": 754404.0}, {"date": "2019-09-11", "close": 86.17, "volume": 642073.0}, {"date": "2019-09-12", "close": 83.17, "volume": 613878.0}, {"date": "2019-09-13", "close": 83.69, "volume": 862244.0}, {"date": "2019-09-16", "close": 84.77, "volume": 554019.0}, {"date": "2019-09-17", "close": 87.82, "volume": 958210.0}, {"date": "2019-09-18", "close": 85.49, "volume": 746135.0}, {"date": "2019-09-19", "close": 84.6, "volume": 659722.0}, {"date": "2019-09-20", "close": 86.5, "volume": 1279705.0}, {"date": "2019-09-23", "close": 84.74, "volume": 591390.0}, {"date": "2019-09-24", "close": 83.48, "volume": 634732.0}, {"date": "2019-09-25", "close": 83.69, "volume": 340758.0}, {"date": "2019-09-26", "close": 80.06, "volume": 738436.0}, {"date": "2019-09-27", "close": 81.1, "volume": 603398.0}, {"date": "2019-09-30", "close": 80.42, "volume": 828572.0}, {"date": "2019-10-01", "close": 74.51, "volume": 907596.0}, {"date": "2019-10-02", "close": 75.76, "volume": 1048925.0}, {"date": "2019-10-03", "close": 76.7, "volume": 525743.0}, {"date": "2019-10-04", "close": 77.02, "volume": 517628.0}, {"date": "2019-10-07", "close": 76.98, "volume": 464689.0}, {"date": "2019-10-08", "close": 75.49, "volume": 634110.0}, {"date": "2019-10-09", "close": 77.0, "volume": 445545.0}, {"date": "2019-10-10", "close": 77.64, "volume": 312431.0}, {"date": "2019-10-11", "close": 78.97, "volume": 413906.0}, {"date": "2019-10-14", "close": 79.14, "volume": 332574.0}, {"date": "2019-10-15", "close": 80.85, "volume": 537503.0}, {"date": "2019-10-16", "close": 81.67, "volume": 793170.0}, {"date": "2019-10-17", "close": 81.88, "volume": 495147.0}, {"date": "2019-10-18", "close": 84.78, "volume": 865392.0}, {"date": "2019-10-21", "close": 86.76, "volume": 650166.0}, {"date": "2019-10-22", "close": 89.16, "volume": 879150.0}, {"date": "2019-10-23", "close": 89.76, "volume": 682321.0}, {"date": "2019-10-24", "close": 88.9, "volume": 464173.0}, {"date": "2019-10-25", "close": 89.25, "volume": 316742.0}, {"date": "2019-10-28", "close": 90.14, "volume": 506455.0}, {"date": "2019-10-29", "close": 88.2, "volume": 764238.0}, {"date": "2019-10-30", "close": 87.27, "volume": 716154.0}, {"date": "2019-10-31", "close": 86.74, "volume": 1078167.0}, {"date": "2019-11-01", "close": 91.01, "volume": 755704.0}, {"date": "2019-11-04", "close": 91.74, "volume": 546727.0}, {"date": "2019-11-05", "close": 92.05, "volume": 419429.0}, {"date": "2019-11-06", "close": 90.53, "volume": 447562.0}, {"date": "2019-11-07", "close": 91.54, "volume": 541519.0}, {"date": "2019-11-08", "close": 93.03, "volume": 536578.0}, {"date": "2019-11-11", "close": 92.45, "volume": 285501.0}, {"date": "2019-11-12", "close": 90.85, "volume": 429822.0}, {"date": "2019-11-13", "close": 90.58, "volume": 669834.0}, {"date": "2019-11-14", "close": 90.46, "volume": 647507.0}, {"date": "2019-11-15", "close": 92.05, "volume": 365687.0}, {"date": "2019-11-18", "close": 92.73, "volume": 736814.0}, {"date": "2019-11-19", "close": 97.93, "volume": 1251992.0}, {"date": "2019-11-20", "close": 108.21, "volume": 2263399.0}, {"date": "2019-11-21", "close": 111.2, "volume": 1735538.0}, {"date": "2019-11-22", "close": 106.91, "volume": 1490010.0}, {"date": "2019-11-25", "close": 112.42, "volume": 1718387.0}, {"date": "2019-11-26", "close": 119.06, "volume": 1237607.0}, {"date": "2019-11-27", "close": 117.56, "volume": 591776.0}, {"date": "2019-11-29", "close": 117.14, "volume": 332436.0}, {"date": "2019-12-02", "close": 118.58, "volume": 784721.0}, {"date": "2019-12-03", "close": 122.37, "volume": 815122.0}, {"date": "2019-12-04", "close": 121.98, "volume": 763175.0}, {"date": "2019-12-05", "close": 124.23, "volume": 980080.0}, {"date": "2019-12-06", "close": 123.76, "volume": 888878.0}, {"date": "2019-12-09", "close": 120.71, "volume": 533403.0}, {"date": "2019-12-10", "close": 121.84, "volume": 696861.0}, {"date": "2019-12-11", "close": 118.79, "volume": 522843.0}, {"date": "2019-12-12", "close": 120.61, "volume": 471831.0}, {"date": "2019-12-13", "close": 117.74, "volume": 469555.0}, {"date": "2019-12-16", "close": 120.12, "volume": 786132.0}, {"date": "2019-12-17", "close": 116.55, "volume": 1368636.0}, {"date": "2019-12-18", "close": 115.34, "volume": 987251.0}, {"date": "2019-12-19", "close": 117.85, "volume": 1085294.0}, {"date": "2019-12-20", "close": 115.93, "volume": 946076.0}, {"date": "2019-12-23", "close": 117.33, "volume": 507794.0}, {"date": "2019-12-24", "close": 117.69, "volume": 190801.0}, {"date": "2019-12-26", "close": 117.77, "volume": 185083.0}, {"date": "2019-12-27", "close": 117.54, "volume": 326635.0}, {"date": "2019-12-30", "close": 114.69, "volume": 339771.0}, {"date": "2019-12-31", "close": 115.17, "volume": 368671.0}, {"date": "2020-01-02", "close": 115.62, "volume": 592943.0}, {"date": "2020-01-03", "close": 115.68, "volume": 425998.0}, {"date": "2020-01-06", "close": 115.97, "volume": 668629.0}, {"date": "2020-01-07", "close": 115.29, "volume": 392517.0}, {"date": "2020-01-08", "close": 115.47, "volume": 554417.0}, {"date": "2020-01-09", "close": 118.06, "volume": 604108.0}, {"date": "2020-01-10", "close": 119.25, "volume": 647072.0}, {"date": "2020-01-13", "close": 114.65, "volume": 878601.0}, {"date": "2020-01-14", "close": 118.44, "volume": 836903.0}, {"date": "2020-01-15", "close": 118.09, "volume": 694195.0}, {"date": "2020-01-16", "close": 119.34, "volume": 522766.0}, {"date": "2020-01-17", "close": 118.82, "volume": 860384.0}, {"date": "2020-01-21", "close": 117.98, "volume": 656596.0}, {"date": "2020-01-22", "close": 115.63, "volume": 663492.0}, {"date": "2020-01-23", "close": 117.96, "volume": 704571.0}, {"date": "2020-01-24", "close": 120.0, "volume": 894612.0}, {"date": "2020-01-27", "close": 117.03, "volume": 884182.0}, {"date": "2020-01-28", "close": 114.72, "volume": 644701.0}, {"date": "2020-01-29", "close": 117.93, "volume": 517168.0}, {"date": "2020-01-30", "close": 115.45, "volume": 392796.0}, {"date": "2020-01-31", "close": 114.79, "volume": 484580.0}, {"date": "2020-02-03", "close": 114.66, "volume": 520268.0}, {"date": "2020-02-04", "close": 119.96, "volume": 734148.0}, {"date": "2020-02-05", "close": 121.59, "volume": 806354.0}, {"date": "2020-02-06", "close": 121.96, "volume": 1090288.0}, {"date": "2020-02-07", "close": 125.48, "volume": 852262.0}, {"date": "2020-02-10", "close": 131.5, "volume": 1496829.0}, {"date": "2020-02-11", "close": 129.54, "volume": 873040.0}, {"date": "2020-02-12", "close": 133.99, "volume": 897084.0}, {"date": "2020-02-13", "close": 130.1, "volume": 416507.0}, {"date": "2020-02-14", "close": 128.7, "volume": 398981.0}, {"date": "2020-02-18", "close": 128.68, "volume": 750083.0}, {"date": "2020-02-19", "close": 129.0, "volume": 326262.0}, {"date": "2020-02-20", "close": 133.12, "volume": 714910.0}, {"date": "2020-02-21", "close": 131.03, "volume": 429216.0}, {"date": "2020-02-24", "close": 122.29, "volume": 747078.0}, {"date": "2020-02-25", "close": 119.29, "volume": 550850.0}, {"date": "2020-02-26", "close": 118.05, "volume": 537857.0}, {"date": "2020-02-27", "close": 112.49, "volume": 949161.0}, {"date": "2020-02-28", "close": 117.66, "volume": 1106989.0}, {"date": "2020-03-02", "close": 114.78, "volume": 1032570.0}, {"date": "2020-03-03", "close": 111.42, "volume": 569770.0}, {"date": "2020-03-04", "close": 117.24, "volume": 699859.0}, {"date": "2020-03-05", "close": 116.91, "volume": 582764.0}, {"date": "2020-03-06", "close": 113.39, "volume": 613749.0}, {"date": "2020-03-09", "close": 109.96, "volume": 914519.0}, {"date": "2020-03-10", "close": 109.39, "volume": 970523.0}, {"date": "2020-03-11", "close": 101.89, "volume": 766365.0}, {"date": "2020-03-12", "close": 93.12, "volume": 912528.0}, {"date": "2020-03-13", "close": 101.57, "volume": 1077077.0}, {"date": "2020-03-16", "close": 98.3, "volume": 2229206.0}, {"date": "2020-03-17", "close": 103.0, "volume": 1498355.0}, {"date": "2020-03-18", "close": 103.74, "volume": 1062766.0}, {"date": "2020-03-19", "close": 105.97, "volume": 917354.0}, {"date": "2020-03-20", "close": 103.85, "volume": 1279286.0}, {"date": "2020-03-23", "close": 99.06, "volume": 804538.0}, {"date": "2020-03-24", "close": 99.94, "volume": 827201.0}, {"date": "2020-03-25", "close": 98.78, "volume": 855369.0}, {"date": "2020-03-26", "close": 107.21, "volume": 894104.0}, {"date": "2020-03-27", "close": 104.2, "volume": 719926.0}, {"date": "2020-03-30", "close": 108.83, "volume": 612190.0}, {"date": "2020-03-31", "close": 108.85, "volume": 1156557.0}, {"date": "2020-04-01", "close": 104.54, "volume": 742676.0}, {"date": "2020-04-02", "close": 104.21, "volume": 805093.0}, {"date": "2020-04-03", "close": 105.82, "volume": 501447.0}, {"date": "2020-04-06", "close": 112.14, "volume": 774242.0}, {"date": "2020-04-07", "close": 109.52, "volume": 773494.0}, {"date": "2020-04-08", "close": 111.39, "volume": 737375.0}, {"date": "2020-04-09", "close": 116.38, "volume": 572169.0}, {"date": "2020-04-13", "close": 119.01, "volume": 1215357.0}, {"date": "2020-04-14", "close": 120.72, "volume": 822765.0}, {"date": "2020-04-15", "close": 121.5, "volume": 450995.0}, {"date": "2020-04-16", "close": 127.72, "volume": 894865.0}, {"date": "2020-04-17", "close": 138.48, "volume": 1386307.0}, {"date": "2020-04-20", "close": 144.87, "volume": 1469644.0}, {"date": "2020-04-21", "close": 137.85, "volume": 1203432.0}, {"date": "2020-04-22", "close": 140.11, "volume": 383334.0}, {"date": "2020-04-23", "close": 141.64, "volume": 1092022.0}, {"date": "2020-04-24", "close": 145.63, "volume": 696386.0}, {"date": "2020-04-27", "close": 142.7, "volume": 487329.0}, {"date": "2020-04-28", "close": 137.5, "volume": 626613.0}, {"date": "2020-04-29", "close": 135.81, "volume": 651230.0}, {"date": "2020-04-30", "close": 131.7, "volume": 679350.0}, {"date": "2020-05-01", "close": 128.97, "volume": 525665.0}, {"date": "2020-05-04", "close": 136.63, "volume": 923186.0}, {"date": "2020-05-05", "close": 141.23, "volume": 735555.0}, {"date": "2020-05-06", "close": 145.27, "volume": 2229320.0}, {"date": "2020-05-07", "close": 141.45, "volume": 1048200.0}, {"date": "2020-05-08", "close": 136.13, "volume": 708527.0}, {"date": "2020-05-11", "close": 142.43, "volume": 899284.0}, {"date": "2020-05-12", "close": 144.19, "volume": 835278.0}, {"date": "2020-05-13", "close": 139.46, "volume": 857827.0}, {"date": "2020-05-14", "close": 136.2, "volume": 935058.0}, {"date": "2020-05-15", "close": 139.28, "volume": 762595.0}, {"date": "2020-05-18", "close": 144.87, "volume": 617291.0}, {"date": "2020-05-19", "close": 142.41, "volume": 484768.0}, {"date": "2020-05-20", "close": 143.45, "volume": 737469.0}, {"date": "2020-05-21", "close": 141.86, "volume": 669113.0}, {"date": "2020-05-22", "close": 140.52, "volume": 775950.0}, {"date": "2020-05-26", "close": 136.43, "volume": 806127.0}, {"date": "2020-05-27", "close": 133.35, "volume": 856891.0}, {"date": "2020-05-28", "close": 133.1, "volume": 579386.0}, {"date": "2020-05-29", "close": 135.27, "volume": 869807.0}, {"date": "2020-06-01", "close": 133.57, "volume": 560356.0}, {"date": "2020-06-02", "close": 138.82, "volume": 705226.0}, {"date": "2020-06-03", "close": 137.25, "volume": 563743.0}, {"date": "2020-06-04", "close": 131.9, "volume": 623494.0}, {"date": "2020-06-05", "close": 127.59, "volume": 610916.0}, {"date": "2020-06-08", "close": 130.44, "volume": 612809.0}, {"date": "2020-06-09", "close": 129.79, "volume": 535807.0}, {"date": "2020-06-10", "close": 129.71, "volume": 608136.0}, {"date": "2020-06-11", "close": 125.91, "volume": 865944.0}, {"date": "2020-06-12", "close": 125.39, "volume": 838331.0}, {"date": "2020-06-15", "close": 128.38, "volume": 600534.0}, {"date": "2020-06-16", "close": 132.26, "volume": 414569.0}, {"date": "2020-06-17", "close": 136.67, "volume": 1654839.0}, {"date": "2020-06-18", "close": 141.99, "volume": 922756.0}, {"date": "2020-06-19", "close": 150.71, "volume": 2540535.0}, {"date": "2020-06-22", "close": 153.0, "volume": 1292202.0}, {"date": "2020-06-23", "close": 151.83, "volume": 1280036.0}, {"date": "2020-06-24", "close": 151.76, "volume": 757406.0}, {"date": "2020-06-25", "close": 156.44, "volume": 806527.0}, {"date": "2020-06-26", "close": 151.9, "volume": 2866011.0}, {"date": "2020-06-29", "close": 147.91, "volume": 499161.0}, {"date": "2020-06-30", "close": 148.11, "volume": 903228.0}, {"date": "2020-07-01", "close": 148.77, "volume": 480148.0}, {"date": "2020-07-02", "close": 149.87, "volume": 419334.0}, {"date": "2020-07-06", "close": 152.43, "volume": 923618.0}, {"date": "2020-07-07", "close": 160.0, "volume": 1616439.0}, {"date": "2020-07-08", "close": 160.42, "volume": 851796.0}, {"date": "2020-07-09", "close": 159.03, "volume": 480065.0}, {"date": "2020-07-10", "close": 162.25, "volume": 748720.0}, {"date": "2020-07-13", "close": 152.74, "volume": 667921.0}, {"date": "2020-07-14", "close": 157.23, "volume": 769272.0}, {"date": "2020-07-15", "close": 158.02, "volume": 471906.0}, {"date": "2020-07-16", "close": 156.03, "volume": 362559.0}, {"date": "2020-07-17", "close": 158.36, "volume": 333411.0}, {"date": "2020-07-20", "close": 165.49, "volume": 906201.0}, {"date": "2020-07-21", "close": 158.03, "volume": 692189.0}, {"date": "2020-07-22", "close": 157.98, "volume": 363353.0}, {"date": "2020-07-23", "close": 154.61, "volume": 636105.0}, {"date": "2020-07-24", "close": 153.1, "volume": 281289.0}, {"date": "2020-07-27", "close": 157.51, "volume": 951793.0}, {"date": "2020-07-28", "close": 154.33, "volume": 517452.0}, {"date": "2020-07-29", "close": 150.56, "volume": 426409.0}, {"date": "2020-07-30", "close": 151.11, "volume": 295573.0}, {"date": "2020-07-31", "close": 145.76, "volume": 507286.0}, {"date": "2020-08-03", "close": 152.3, "volume": 415576.0}, {"date": "2020-08-04", "close": 152.76, "volume": 318856.0}, {"date": "2020-08-05", "close": 150.44, "volume": 573897.0}, {"date": "2020-08-06", "close": 144.12, "volume": 705527.0}, {"date": "2020-08-07", "close": 143.53, "volume": 400552.0}, {"date": "2020-08-10", "close": 138.57, "volume": 536457.0}, {"date": "2020-08-11", "close": 136.61, "volume": 469949.0}, {"date": "2020-08-12", "close": 136.69, "volume": 391563.0}, {"date": "2020-08-13", "close": 137.43, "volume": 313872.0}, {"date": "2020-08-14", "close": 136.14, "volume": 213265.0}, {"date": "2020-08-17", "close": 140.7, "volume": 487892.0}, {"date": "2020-08-18", "close": 139.92, "volume": 298883.0}, {"date": "2020-08-19", "close": 137.22, "volume": 299029.0}, {"date": "2020-08-20", "close": 136.36, "volume": 486802.0}, {"date": "2020-08-21", "close": 136.6, "volume": 355446.0}, {"date": "2020-08-24", "close": 131.75, "volume": 449382.0}, {"date": "2020-08-25", "close": 134.09, "volume": 423103.0}, {"date": "2020-08-26", "close": 133.05, "volume": 363229.0}, {"date": "2020-08-27", "close": 133.05, "volume": 410627.0}, {"date": "2020-08-28", "close": 131.41, "volume": 200647.0}, {"date": "2020-08-31", "close": 132.64, "volume": 804395.0}, {"date": "2020-09-01", "close": 130.41, "volume": 475401.0}, {"date": "2020-09-02", "close": 130.66, "volume": 428604.0}, {"date": "2020-09-03", "close": 125.19, "volume": 310861.0}, {"date": "2020-09-04", "close": 122.83, "volume": 459373.0}, {"date": "2020-09-08", "close": 122.99, "volume": 753594.0}, {"date": "2020-09-09", "close": 123.06, "volume": 535611.0}, {"date": "2020-09-10", "close": 121.19, "volume": 385672.0}, {"date": "2020-09-11", "close": 122.44, "volume": 448973.0}, {"date": "2020-09-14", "close": 131.0, "volume": 693492.0}, {"date": "2020-09-15", "close": 130.51, "volume": 448458.0}, {"date": "2020-09-16", "close": 131.28, "volume": 506774.0}, {"date": "2020-09-17", "close": 131.02, "volume": 408471.0}, {"date": "2020-09-18", "close": 132.26, "volume": 1476807.0}, {"date": "2020-09-21", "close": 130.92, "volume": 560855.0}, {"date": "2020-09-22", "close": 133.64, "volume": 465395.0}, {"date": "2020-09-23", "close": 134.5, "volume": 458152.0}, {"date": "2020-09-24", "close": 133.34, "volume": 428034.0}, {"date": "2020-09-25", "close": 138.31, "volume": 635462.0}, {"date": "2020-09-28", "close": 139.81, "volume": 352945.0}, {"date": "2020-09-29", "close": 145.01, "volume": 501709.0}, {"date": "2020-09-30", "close": 145.6, "volume": 548027.0}, {"date": "2020-10-01", "close": 143.74, "volume": 558802.0}, {"date": "2020-10-02", "close": 135.68, "volume": 614415.0}, {"date": "2020-10-05", "close": 142.0, "volume": 494865.0}, {"date": "2020-10-06", "close": 143.26, "volume": 366495.0}, {"date": "2020-10-07", "close": 145.4, "volume": 386076.0}, {"date": "2020-10-08", "close": 146.04, "volume": 247281.0}, {"date": "2020-10-09", "close": 147.0, "volume": 275481.0}, {"date": "2020-10-12", "close": 147.0, "volume": 313612.0}, {"date": "2020-10-13", "close": 146.66, "volume": 267376.0}, {"date": "2020-10-14", "close": 143.91, "volume": 251950.0}, {"date": "2020-10-15", "close": 143.94, "volume": 302824.0}, {"date": "2020-10-16", "close": 145.4, "volume": 338564.0}, {"date": "2020-10-19", "close": 140.64, "volume": 535527.0}, {"date": "2020-10-20", "close": 141.45, "volume": 348978.0}, {"date": "2020-10-21", "close": 136.48, "volume": 359797.0}, {"date": "2020-10-22", "close": 134.3, "volume": 481958.0}, {"date": "2020-10-23", "close": 131.84, "volume": 528914.0}, {"date": "2020-10-26", "close": 128.67, "volume": 473261.0}, {"date": "2020-10-27", "close": 126.82, "volume": 521974.0}, {"date": "2020-10-28", "close": 124.88, "volume": 447468.0}, {"date": "2020-10-29", "close": 123.32, "volume": 547506.0}, {"date": "2020-10-30", "close": 122.97, "volume": 733508.0}, {"date": "2020-11-02", "close": 124.91, "volume": 479820.0}, {"date": "2020-11-03", "close": 129.05, "volume": 360182.0}, {"date": "2020-11-04", "close": 139.49, "volume": 891934.0}, {"date": "2020-11-05", "close": 137.86, "volume": 742696.0}, {"date": "2020-11-06", "close": 130.73, "volume": 956971.0}, {"date": "2020-11-09", "close": 127.48, "volume": 605058.0}, {"date": "2020-11-10", "close": 125.05, "volume": 844767.0}, {"date": "2020-11-11", "close": 129.09, "volume": 740426.0}, {"date": "2020-11-12", "close": 132.44, "volume": 472221.0}, {"date": "2020-11-13", "close": 135.51, "volume": 725862.0}, {"date": "2020-11-16", "close": 131.05, "volume": 463384.0}, {"date": "2020-11-17", "close": 129.3, "volume": 391355.0}, {"date": "2020-11-18", "close": 125.45, "volume": 678009.0}, {"date": "2020-11-19", "close": 123.81, "volume": 689843.0}, {"date": "2020-11-20", "close": 124.7, "volume": 425632.0}, {"date": "2020-11-23", "close": 123.02, "volume": 493691.0}, {"date": "2020-11-24", "close": 125.66, "volume": 872439.0}, {"date": "2020-11-25", "close": 125.45, "volume": 512765.0}, {"date": "2020-11-27", "close": 129.86, "volume": 265015.0}, {"date": "2020-11-30", "close": 129.91, "volume": 824970.0}, {"date": "2020-12-01", "close": 132.27, "volume": 457574.0}, {"date": "2020-12-02", "close": 129.47, "volume": 356191.0}, {"date": "2020-12-03", "close": 131.17, "volume": 299566.0}, {"date": "2020-12-04", "close": 129.56, "volume": 320585.0}, {"date": "2020-12-07", "close": 126.81, "volume": 312574.0}, {"date": "2020-12-08", "close": 128.05, "volume": 346394.0}, {"date": "2020-12-09", "close": 124.04, "volume": 530700.0}, {"date": "2020-12-10", "close": 126.05, "volume": 349811.0}, {"date": "2020-12-11", "close": 129.65, "volume": 493440.0}, {"date": "2020-12-14", "close": 132.69, "volume": 529806.0}, {"date": "2020-12-15", "close": 135.7, "volume": 425227.0}, {"date": "2020-12-16", "close": 138.32, "volume": 584826.0}, {"date": "2020-12-17", "close": 138.65, "volume": 601322.0}, {"date": "2020-12-18", "close": 142.39, "volume": 1235425.0}, {"date": "2020-12-21", "close": 139.43, "volume": 486526.0}, {"date": "2020-12-22", "close": 138.31, "volume": 572348.0}, {"date": "2020-12-23", "close": 138.62, "volume": 590043.0}, {"date": "2020-12-24", "close": 137.56, "volume": 150982.0}, {"date": "2020-12-28", "close": 134.08, "volume": 340047.0}, {"date": "2020-12-29", "close": 130.56, "volume": 368145.0}, {"date": "2020-12-30", "close": 131.04, "volume": 256897.0}, {"date": "2020-12-31", "close": 129.97, "volume": 338669.0}, {"date": "2021-01-04", "close": 128.1, "volume": 527642.0}, {"date": "2021-01-05", "close": 127.45, "volume": 499762.0}, {"date": "2021-01-06", "close": 126.83, "volume": 758599.0}, {"date": "2021-01-07", "close": 139.4, "volume": 1072701.0}, {"date": "2021-01-08", "close": 146.66, "volume": 829857.0}, {"date": "2021-01-11", "close": 156.63, "volume": 1316695.0}, {"date": "2021-01-12", "close": 165.65, "volume": 1559892.0}, {"date": "2021-01-13", "close": 170.93, "volume": 2440830.0}, {"date": "2021-01-14", "close": 165.07, "volume": 1279970.0}, {"date": "2021-01-15", "close": 166.36, "volume": 711647.0}, {"date": "2021-01-19", "close": 168.41, "volume": 637880.0}, {"date": "2021-01-20", "close": 170.97, "volume": 1028018.0}, {"date": "2021-01-21", "close": 166.75, "volume": 543691.0}, {"date": "2021-01-22", "close": 172.38, "volume": 534971.0}, {"date": "2021-01-25", "close": 175.69, "volume": 1158044.0}, {"date": "2021-01-26", "close": 170.02, "volume": 539596.0}, {"date": "2021-01-27", "close": 155.39, "volume": 1249540.0}, {"date": "2021-01-28", "close": 154.74, "volume": 829775.0}, {"date": "2021-01-29", "close": 150.48, "volume": 931950.0}, {"date": "2021-02-01", "close": 149.25, "volume": 854656.0}, {"date": "2021-02-02", "close": 154.05, "volume": 999039.0}, {"date": "2021-02-03", "close": 151.25, "volume": 812466.0}, {"date": "2021-02-04", "close": 157.91, "volume": 878985.0}, {"date": "2021-02-05", "close": 165.11, "volume": 616426.0}, {"date": "2021-02-08", "close": 165.15, "volume": 636082.0}, {"date": "2021-02-09", "close": 167.65, "volume": 510159.0}, {"date": "2021-02-10", "close": 164.16, "volume": 892058.0}, {"date": "2021-02-11", "close": 165.38, "volume": 617507.0}, {"date": "2021-02-12", "close": 157.92, "volume": 924755.0}, {"date": "2021-02-16", "close": 153.81, "volume": 803036.0}, {"date": "2021-02-17", "close": 156.53, "volume": 512412.0}, {"date": "2021-02-18", "close": 150.23, "volume": 711646.0}, {"date": "2021-02-19", "close": 155.06, "volume": 682875.0}, {"date": "2021-02-22", "close": 148.07, "volume": 469616.0}, {"date": "2021-02-23", "close": 153.21, "volume": 602153.0}, {"date": "2021-02-24", "close": 151.59, "volume": 368998.0}, {"date": "2021-02-25", "close": 146.59, "volume": 461593.0}, {"date": "2021-02-26", "close": 148.1, "volume": 504667.0}, {"date": "2021-03-01", "close": 148.75, "volume": 443294.0}, {"date": "2021-03-02", "close": 152.41, "volume": 572014.0}, {"date": "2021-03-03", "close": 144.32, "volume": 500703.0}, {"date": "2021-03-04", "close": 137.37, "volume": 791027.0}, {"date": "2021-03-05", "close": 143.39, "volume": 491344.0}, {"date": "2021-03-08", "close": 138.62, "volume": 583844.0}, {"date": "2021-03-09", "close": 137.68, "volume": 881251.0}, {"date": "2021-03-10", "close": 134.68, "volume": 517001.0}, {"date": "2021-03-11", "close": 142.98, "volume": 704280.0}, {"date": "2021-03-12", "close": 142.2, "volume": 466042.0}, {"date": "2021-03-15", "close": 146.12, "volume": 535883.0}, {"date": "2021-03-16", "close": 143.78, "volume": 650660.0}, {"date": "2021-03-17", "close": 145.15, "volume": 459437.0}, {"date": "2021-03-18", "close": 140.04, "volume": 345298.0}, {"date": "2021-03-19", "close": 144.16, "volume": 1046714.0}, {"date": "2021-03-22", "close": 144.15, "volume": 643056.0}, {"date": "2021-03-23", "close": 138.66, "volume": 405089.0}, {"date": "2021-03-24", "close": 134.63, "volume": 464388.0}, {"date": "2021-03-25", "close": 135.24, "volume": 637405.0}, {"date": "2021-03-26", "close": 136.25, "volume": 252907.0}, {"date": "2021-03-29", "close": 133.8, "volume": 320181.0}, {"date": "2021-03-30", "close": 135.13, "volume": 359685.0}, {"date": "2021-03-31", "close": 141.19, "volume": 539679.0}, {"date": "2021-04-01", "close": 141.81, "volume": 324981.0}, {"date": "2021-04-05", "close": 142.65, "volume": 399407.0}, {"date": "2021-04-06", "close": 142.01, "volume": 411652.0}, {"date": "2021-04-07", "close": 140.67, "volume": 336668.0}, {"date": "2021-04-08", "close": 142.5, "volume": 346971.0}, {"date": "2021-04-09", "close": 138.23, "volume": 419935.0}, {"date": "2021-04-12", "close": 135.03, "volume": 522762.0}, {"date": "2021-04-13", "close": 136.23, "volume": 477023.0}, {"date": "2021-04-14", "close": 138.31, "volume": 566029.0}, {"date": "2021-04-15", "close": 139.02, "volume": 428329.0}, {"date": "2021-04-16", "close": 138.88, "volume": 768381.0}, {"date": "2021-04-19", "close": 137.4, "volume": 492633.0}, {"date": "2021-04-20", "close": 136.03, "volume": 508156.0}, {"date": "2021-04-21", "close": 137.53, "volume": 241926.0}, {"date": "2021-04-22", "close": 137.77, "volume": 370121.0}, {"date": "2021-04-23", "close": 136.72, "volume": 328130.0}, {"date": "2021-04-26", "close": 142.9, "volume": 683224.0}, {"date": "2021-04-27", "close": 141.3, "volume": 541942.0}, {"date": "2021-04-28", "close": 143.53, "volume": 454047.0}, {"date": "2021-04-29", "close": 139.69, "volume": 731446.0}, {"date": "2021-04-30", "close": 140.64, "volume": 430915.0}, {"date": "2021-05-03", "close": 135.34, "volume": 554770.0}, {"date": "2021-05-04", "close": 131.57, "volume": 644695.0}, {"date": "2021-05-05", "close": 132.67, "volume": 613514.0}, {"date": "2021-05-06", "close": 132.1, "volume": 630229.0}, {"date": "2021-05-07", "close": 131.3, "volume": 325838.0}, {"date": "2021-05-10", "close": 128.63, "volume": 397783.0}, {"date": "2021-05-11", "close": 132.41, "volume": 496997.0}, {"date": "2021-05-12", "close": 133.36, "volume": 440709.0}, {"date": "2021-05-13", "close": 132.92, "volume": 608959.0}, {"date": "2021-05-14", "close": 135.7, "volume": 457714.0}, {"date": "2021-05-17", "close": 135.89, "volume": 262687.0}, {"date": "2021-05-18", "close": 135.15, "volume": 241376.0}, {"date": "2021-05-19", "close": 134.93, "volume": 442478.0}, {"date": "2021-05-20", "close": 140.1, "volume": 512248.0}, {"date": "2021-05-21", "close": 140.06, "volume": 470952.0}, {"date": "2021-05-24", "close": 138.28, "volume": 343273.0}, {"date": "2021-05-25", "close": 139.4, "volume": 504254.0}, {"date": "2021-05-26", "close": 138.8, "volume": 569155.0}, {"date": "2021-05-27", "close": 140.23, "volume": 553167.0}, {"date": "2021-05-28", "close": 141.99, "volume": 500181.0}, {"date": "2021-06-01", "close": 144.28, "volume": 591169.0}, {"date": "2021-06-02", "close": 142.85, "volume": 761142.0}, {"date": "2021-06-03", "close": 147.29, "volume": 556853.0}, {"date": "2021-06-04", "close": 145.6, "volume": 413260.0}, {"date": "2021-06-07", "close": 150.46, "volume": 847124.0}, {"date": "2021-06-08", "close": 151.08, "volume": 470538.0}, {"date": "2021-06-09", "close": 157.41, "volume": 653503.0}, {"date": "2021-06-10", "close": 163.26, "volume": 655329.0}, {"date": "2021-06-11", "close": 165.02, "volume": 712585.0}, {"date": "2021-06-14", "close": 166.66, "volume": 821336.0}, {"date": "2021-06-15", "close": 166.5, "volume": 981841.0}, {"date": "2021-06-16", "close": 168.3, "volume": 709675.0}, {"date": "2021-06-17", "close": 172.25, "volume": 629588.0}, {"date": "2021-06-18", "close": 176.89, "volume": 1522882.0}, {"date": "2021-06-21", "close": 171.26, "volume": 1060094.0}, {"date": "2021-06-22", "close": 172.95, "volume": 721099.0}, {"date": "2021-06-23", "close": 174.63, "volume": 530097.0}, {"date": "2021-06-24", "close": 173.68, "volume": 790224.0}, {"date": "2021-06-25", "close": 175.39, "volume": 914794.0}, {"date": "2021-06-28", "close": 166.2, "volume": 2069677.0}, {"date": "2021-06-29", "close": 165.87, "volume": 756188.0}, {"date": "2021-06-30", "close": 169.52, "volume": 652014.0}, {"date": "2021-07-01", "close": 169.75, "volume": 522436.0}, {"date": "2021-07-02", "close": 171.43, "volume": 338946.0}, {"date": "2021-07-06", "close": 174.38, "volume": 669515.0}, {"date": "2021-07-07", "close": 172.59, "volume": 358074.0}, {"date": "2021-07-08", "close": 172.5, "volume": 364077.0}, {"date": "2021-07-09", "close": 176.74, "volume": 655909.0}, {"date": "2021-07-12", "close": 177.03, "volume": 908095.0}, {"date": "2021-07-13", "close": 175.63, "volume": 450616.0}, {"date": "2021-07-14", "close": 170.34, "volume": 609250.0}, {"date": "2021-07-15", "close": 171.95, "volume": 474890.0}, {"date": "2021-07-16", "close": 177.54, "volume": 544252.0}, {"date": "2021-07-19", "close": 175.31, "volume": 517886.0}, {"date": "2021-07-20", "close": 183.17, "volume": 1395865.0}, {"date": "2021-07-21", "close": 180.09, "volume": 718897.0}, {"date": "2021-07-22", "close": 181.81, "volume": 768966.0}, {"date": "2021-07-23", "close": 182.41, "volume": 514417.0}, {"date": "2021-07-26", "close": 178.11, "volume": 270680.0}, {"date": "2021-07-27", "close": 176.59, "volume": 350552.0}, {"date": "2021-07-28", "close": 182.1, "volume": 354290.0}, {"date": "2021-07-29", "close": 181.83, "volume": 345726.0}, {"date": "2021-07-30", "close": 178.94, "volume": 409176.0}, {"date": "2021-08-02", "close": 177.96, "volume": 448427.0}, {"date": "2021-08-03", "close": 178.81, "volume": 986016.0}, {"date": "2021-08-04", "close": 183.44, "volume": 800530.0}, {"date": "2021-08-05", "close": 193.9, "volume": 972857.0}, {"date": "2021-08-06", "close": 195.23, "volume": 815770.0}, {"date": "2021-08-09", "close": 200.25, "volume": 1291875.0}, {"date": "2021-08-10", "close": 207.73, "volume": 979266.0}, {"date": "2021-08-11", "close": 202.85, "volume": 1169255.0}, {"date": "2021-08-12", "close": 200.92, "volume": 450871.0}, {"date": "2021-08-13", "close": 196.54, "volume": 865830.0}, {"date": "2021-08-16", "close": 196.78, "volume": 663416.0}, {"date": "2021-08-17", "close": 200.25, "volume": 586925.0}, {"date": "2021-08-18", "close": 197.53, "volume": 475202.0}, {"date": "2021-08-19", "close": 196.99, "volume": 379568.0}, {"date": "2021-08-20", "close": 197.78, "volume": 973664.0}, {"date": "2021-08-23", "close": 198.4, "volume": 911054.0}, {"date": "2021-08-24", "close": 201.9, "volume": 298951.0}, {"date": "2021-08-25", "close": 204.92, "volume": 365213.0}, {"date": "2021-08-26", "close": 202.39, "volume": 335782.0}, {"date": "2021-08-27", "close": 203.93, "volume": 376820.0}, {"date": "2021-08-30", "close": 203.51, "volume": 467308.0}, {"date": "2021-08-31", "close": 201.43, "volume": 806868.0}, {"date": "2021-09-01", "close": 197.04, "volume": 587855.0}, {"date": "2021-09-02", "close": 200.18, "volume": 540806.0}, {"date": "2021-09-03", "close": 197.46, "volume": 321033.0}, {"date": "2021-09-07", "close": 188.27, "volume": 656091.0}, {"date": "2021-09-08", "close": 186.31, "volume": 324814.0}, {"date": "2021-09-09", "close": 189.6, "volume": 349580.0}, {"date": "2021-09-10", "close": 189.55, "volume": 374553.0}, {"date": "2021-09-13", "close": 185.79, "volume": 496121.0}, {"date": "2021-09-14", "close": 187.97, "volume": 401741.0}, {"date": "2021-09-15", "close": 187.48, "volume": 417524.0}, {"date": "2021-09-16", "close": 190.2, "volume": 323891.0}, {"date": "2021-09-17", "close": 190.34, "volume": 1187034.0}, {"date": "2021-09-20", "close": 183.46, "volume": 575014.0}, {"date": "2021-09-21", "close": 184.15, "volume": 761808.0}, {"date": "2021-09-22", "close": 182.21, "volume": 1042299.0}, {"date": "2021-09-23", "close": 186.95, "volume": 292592.0}, {"date": "2021-09-24", "close": 187.4, "volume": 228286.0}, {"date": "2021-09-27", "close": 193.85, "volume": 799551.0}, {"date": "2021-09-28", "close": 177.08, "volume": 1247487.0}, {"date": "2021-09-29", "close": 177.45, "volume": 388331.0}, {"date": "2021-09-30", "close": 188.81, "volume": 774412.0}, {"date": "2021-10-01", "close": 192.68, "volume": 400316.0}, {"date": "2021-10-04", "close": 195.02, "volume": 606934.0}, {"date": "2021-10-05", "close": 198.35, "volume": 394777.0}, {"date": "2021-10-06", "close": 201.08, "volume": 555562.0}, {"date": "2021-10-07", "close": 202.91, "volume": 307382.0}, {"date": "2021-10-08", "close": 203.7, "volume": 313556.0}, {"date": "2021-10-11", "close": 204.53, "volume": 222186.0}, {"date": "2021-10-12", "close": 203.44, "volume": 402312.0}, {"date": "2021-10-13", "close": 203.89, "volume": 317425.0}, {"date": "2021-10-14", "close": 209.29, "volume": 455160.0}, {"date": "2021-10-15", "close": 208.56, "volume": 404871.0}, {"date": "2021-10-18", "close": 203.9, "volume": 332464.0}, {"date": "2021-10-19", "close": 206.59, "volume": 259702.0}, {"date": "2021-10-20", "close": 203.82, "volume": 279715.0}, {"date": "2021-10-21", "close": 204.33, "volume": 237502.0}, {"date": "2021-10-22", "close": 198.61, "volume": 481274.0}, {"date": "2021-10-25", "close": 199.67, "volume": 398412.0}, {"date": "2021-10-26", "close": 197.71, "volume": 376254.0}, {"date": "2021-10-27", "close": 191.16, "volume": 769248.0}, {"date": "2021-10-28", "close": 162.14, "volume": 2766395.0}, {"date": "2021-10-29", "close": 159.56, "volume": 1466194.0}, {"date": "2021-11-01", "close": 166.36, "volume": 807905.0}, {"date": "2021-11-02", "close": 167.65, "volume": 596899.0}, {"date": "2021-11-03", "close": 172.87, "volume": 947596.0}, {"date": "2021-11-04", "close": 185.55, "volume": 1039407.0}, {"date": "2021-11-05", "close": 187.25, "volume": 709955.0}, {"date": "2021-11-08", "close": 187.97, "volume": 592840.0}, {"date": "2021-11-09", "close": 183.92, "volume": 471574.0}, {"date": "2021-11-10", "close": 176.25, "volume": 424829.0}, {"date": "2021-11-11", "close": 173.05, "volume": 532312.0}, {"date": "2021-11-12", "close": 170.87, "volume": 603812.0}, {"date": "2021-11-15", "close": 173.31, "volume": 571323.0}, {"date": "2021-11-16", "close": 172.94, "volume": 305683.0}, {"date": "2021-11-17", "close": 172.73, "volume": 483780.0}, {"date": "2021-11-18", "close": 178.98, "volume": 1717499.0}, {"date": "2021-11-19", "close": 181.0, "volume": 645359.0}, {"date": "2021-11-22", "close": 187.01, "volume": 1366964.0}, {"date": "2021-11-23", "close": 187.15, "volume": 565040.0}, {"date": "2021-11-24", "close": 188.8, "volume": 273187.0}, {"date": "2021-11-26", "close": 188.53, "volume": 341317.0}, {"date": "2021-11-29", "close": 180.74, "volume": 417930.0}, {"date": "2021-11-30", "close": 183.8, "volume": 844545.0}, {"date": "2021-12-01", "close": 179.93, "volume": 371358.0}, {"date": "2021-12-02", "close": 182.85, "volume": 430748.0}, {"date": "2021-12-03", "close": 171.36, "volume": 640153.0}, {"date": "2021-12-06", "close": 177.0, "volume": 581665.0}, {"date": "2021-12-07", "close": 180.28, "volume": 1107432.0}, {"date": "2021-12-08", "close": 176.92, "volume": 731929.0}, {"date": "2021-12-09", "close": 172.47, "volume": 1133827.0}, {"date": "2021-12-10", "close": 173.65, "volume": 394416.0}, {"date": "2021-12-13", "close": 186.42, "volume": 891063.0}, {"date": "2021-12-14", "close": 185.73, "volume": 658494.0}, {"date": "2021-12-15", "close": 191.06, "volume": 760079.0}, {"date": "2021-12-16", "close": 184.88, "volume": 560511.0}, {"date": "2021-12-17", "close": 194.57, "volume": 959204.0}, {"date": "2021-12-20", "close": 198.29, "volume": 1526165.0}, {"date": "2021-12-21", "close": 199.59, "volume": 1174858.0}, {"date": "2021-12-22", "close": 187.38, "volume": 1240197.0}, {"date": "2021-12-23", "close": 194.35, "volume": 390372.0}, {"date": "2021-12-27", "close": 161.11, "volume": 4534195.0}, {"date": "2021-12-28", "close": 168.7, "volume": 1207179.0}, {"date": "2021-12-29", "close": 170.08, "volume": 582885.0}, {"date": "2021-12-30", "close": 171.03, "volume": 676928.0}, {"date": "2021-12-31", "close": 169.58, "volume": 381827.0}, {"date": "2022-01-03", "close": 173.91, "volume": 993152.0}, {"date": "2022-01-04", "close": 165.23, "volume": 833121.0}, {"date": "2022-01-05", "close": 155.09, "volume": 886775.0}, {"date": "2022-01-06", "close": 151.0, "volume": 1122350.0}, {"date": "2022-01-07", "close": 148.13, "volume": 594186.0}, {"date": "2022-01-10", "close": 150.16, "volume": 841198.0}, {"date": "2022-01-11", "close": 148.03, "volume": 674059.0}, {"date": "2022-01-12", "close": 147.54, "volume": 750426.0}, {"date": "2022-01-13", "close": 148.0, "volume": 606300.0}, {"date": "2022-01-14", "close": 148.5, "volume": 457129.0}, {"date": "2022-01-18", "close": 139.19, "volume": 647712.0}, {"date": "2022-01-19", "close": 138.62, "volume": 474978.0}, {"date": "2022-01-20", "close": 138.31, "volume": 576251.0}, {"date": "2022-01-21", "close": 136.41, "volume": 1164719.0}, {"date": "2022-01-24", "close": 136.53, "volume": 986617.0}, {"date": "2022-01-25", "close": 130.94, "volume": 806325.0}, {"date": "2022-01-26", "close": 130.12, "volume": 774089.0}, {"date": "2022-01-27", "close": 127.18, "volume": 904491.0}, {"date": "2022-01-28", "close": 132.09, "volume": 929752.0}, {"date": "2022-01-31", "close": 137.6, "volume": 1183697.0}, {"date": "2022-02-01", "close": 144.93, "volume": 1137525.0}, {"date": "2022-02-02", "close": 145.26, "volume": 670613.0}, {"date": "2022-02-03", "close": 142.51, "volume": 469357.0}, {"date": "2022-02-04", "close": 145.42, "volume": 670018.0}, {"date": "2022-02-07", "close": 148.65, "volume": 489553.0}, {"date": "2022-02-08", "close": 147.64, "volume": 695521.0}, {"date": "2022-02-09", "close": 151.4, "volume": 779751.0}, {"date": "2022-02-10", "close": 150.86, "volume": 896337.0}, {"date": "2022-02-11", "close": 150.76, "volume": 972660.0}, {"date": "2022-02-14", "close": 148.66, "volume": 944752.0}, {"date": "2022-02-15", "close": 153.3, "volume": 580050.0}, {"date": "2022-02-16", "close": 153.28, "volume": 333496.0}, {"date": "2022-02-17", "close": 149.95, "volume": 722726.0}, {"date": "2022-02-18", "close": 147.5, "volume": 739096.0}, {"date": "2022-02-22", "close": 146.81, "volume": 951627.0}, {"date": "2022-02-23", "close": 147.47, "volume": 991284.0}, {"date": "2022-02-24", "close": 152.89, "volume": 1245315.0}, {"date": "2022-02-25", "close": 155.0, "volume": 928882.0}, {"date": "2022-02-28", "close": 157.85, "volume": 786568.0}, {"date": "2022-03-01", "close": 162.51, "volume": 922470.0}, {"date": "2022-03-02", "close": 163.2, "volume": 427142.0}, {"date": "2022-03-03", "close": 165.07, "volume": 1189187.0}, {"date": "2022-03-04", "close": 164.44, "volume": 1516187.0}, {"date": "2022-03-07", "close": 163.0, "volume": 755990.0}, {"date": "2022-03-08", "close": 162.0, "volume": 1007316.0}, {"date": "2022-03-09", "close": 162.23, "volume": 926651.0}, {"date": "2022-03-10", "close": 160.56, "volume": 773019.0}, {"date": "2022-03-11", "close": 154.96, "volume": 602254.0}, {"date": "2022-03-14", "close": 151.8, "volume": 726704.0}, {"date": "2022-03-15", "close": 152.92, "volume": 593433.0}, {"date": "2022-03-16", "close": 158.97, "volume": 539717.0}, {"date": "2022-03-17", "close": 163.08, "volume": 816659.0}, {"date": "2022-03-18", "close": 165.25, "volume": 1035436.0}, {"date": "2022-03-21", "close": 162.43, "volume": 673910.0}, {"date": "2022-03-22", "close": 163.83, "volume": 729908.0}, {"date": "2022-03-23", "close": 162.35, "volume": 612600.0}, {"date": "2022-03-24", "close": 163.7, "volume": 865294.0}, {"date": "2022-03-25", "close": 163.81, "volume": 540187.0}, {"date": "2022-03-28", "close": 161.65, "volume": 664696.0}, {"date": "2022-03-29", "close": 166.74, "volume": 744314.0}, {"date": "2022-03-30", "close": 165.24, "volume": 553418.0}, {"date": "2022-03-31", "close": 163.29, "volume": 646067.0}, {"date": "2022-04-01", "close": 169.29, "volume": 1789117.0}, {"date": "2022-04-04", "close": 161.77, "volume": 1507762.0}, {"date": "2022-04-05", "close": 159.91, "volume": 661539.0}, {"date": "2022-04-06", "close": 158.47, "volume": 736219.0}, {"date": "2022-04-07", "close": 162.25, "volume": 1047516.0}, {"date": "2022-04-08", "close": 163.42, "volume": 686277.0}, {"date": "2022-04-11", "close": 157.43, "volume": 610107.0}, {"date": "2022-04-12", "close": 159.58, "volume": 956142.0}, {"date": "2022-04-13", "close": 168.46, "volume": 578967.0}, {"date": "2022-04-14", "close": 167.34, "volume": 458718.0}, {"date": "2022-04-18", "close": 156.68, "volume": 655017.0}, {"date": "2022-04-19", "close": 161.2, "volume": 638331.0}, {"date": "2022-04-20", "close": 167.95, "volume": 528209.0}, {"date": "2022-04-21", "close": 168.75, "volume": 878121.0}, {"date": "2022-04-22", "close": 167.0, "volume": 784088.0}, {"date": "2022-04-25", "close": 162.07, "volume": 900250.0}, {"date": "2022-04-26", "close": 155.0, "volume": 977211.0}, {"date": "2022-04-27", "close": 154.92, "volume": 1047733.0}, {"date": "2022-04-28", "close": 143.16, "volume": 1893889.0}, {"date": "2022-04-29", "close": 133.43, "volume": 1428607.0}, {"date": "2022-05-02", "close": 139.05, "volume": 843908.0}, {"date": "2022-05-03", "close": 142.89, "volume": 691520.0}, {"date": "2022-05-04", "close": 143.43, "volume": 942618.0}, {"date": "2022-05-05", "close": 136.74, "volume": 791844.0}, {"date": "2022-05-06", "close": 134.75, "volume": 596459.0}, {"date": "2022-05-09", "close": 122.52, "volume": 1416206.0}, {"date": "2022-05-10", "close": 128.18, "volume": 1013188.0}, {"date": "2022-05-11", "close": 120.42, "volume": 944318.0}, {"date": "2022-05-12", "close": 121.33, "volume": 1047476.0}, {"date": "2022-05-13", "close": 126.47, "volume": 740287.0}, {"date": "2022-05-16", "close": 124.87, "volume": 939591.0}, {"date": "2022-05-17", "close": 129.31, "volume": 724151.0}, {"date": "2022-05-18", "close": 128.31, "volume": 660865.0}, {"date": "2022-05-19", "close": 129.36, "volume": 744136.0}, {"date": "2022-05-20", "close": 132.27, "volume": 1168848.0}, {"date": "2022-05-23", "close": 129.58, "volume": 910311.0}, {"date": "2022-05-24", "close": 127.05, "volume": 536433.0}, {"date": "2022-05-25", "close": 126.75, "volume": 916561.0}, {"date": "2022-05-26", "close": 125.6, "volume": 330301.0}, {"date": "2022-05-27", "close": 127.77, "volume": 557786.0}, {"date": "2022-05-31", "close": 125.8, "volume": 1006135.0}, {"date": "2022-06-01", "close": 123.05, "volume": 489080.0}, {"date": "2022-06-02", "close": 125.5, "volume": 522566.0}, {"date": "2022-06-03", "close": 131.52, "volume": 648056.0}, {"date": "2022-06-06", "close": 131.63, "volume": 1348118.0}, {"date": "2022-06-07", "close": 134.01, "volume": 737877.0}, {"date": "2022-06-08", "close": 139.4, "volume": 842791.0}, {"date": "2022-06-09", "close": 135.0, "volume": 1076936.0}, {"date": "2022-06-10", "close": 132.11, "volume": 834145.0}, {"date": "2022-06-13", "close": 127.7, "volume": 1080350.0}, {"date": "2022-06-14", "close": 133.52, "volume": 1303507.0}, {"date": "2022-06-15", "close": 135.45, "volume": 1002452.0}, {"date": "2022-06-16", "close": 134.82, "volume": 876809.0}, {"date": "2022-06-17", "close": 137.09, "volume": 1308641.0}, {"date": "2022-06-21", "close": 139.02, "volume": 1059837.0}, {"date": "2022-06-22", "close": 141.56, "volume": 876972.0}, {"date": "2022-06-23", "close": 146.3, "volume": 825730.0}, {"date": "2022-06-24", "close": 147.5, "volume": 1629326.0}, {"date": "2022-06-27", "close": 146.49, "volume": 1198014.0}, {"date": "2022-06-28", "close": 142.2, "volume": 1716752.0}, {"date": "2022-06-29", "close": 145.43, "volume": 441019.0}, {"date": "2022-06-30", "close": 145.85, "volume": 837703.0}, {"date": "2022-07-01", "close": 148.25, "volume": 568298.0}, {"date": "2022-07-05", "close": 150.73, "volume": 800217.0}, {"date": "2022-07-06", "close": 150.0, "volume": 711487.0}, {"date": "2022-07-07", "close": 153.42, "volume": 492503.0}, {"date": "2022-07-08", "close": 152.49, "volume": 577616.0}, {"date": "2022-07-11", "close": 150.91, "volume": 585808.0}, {"date": "2022-07-12", "close": 145.85, "volume": 781768.0}, {"date": "2022-07-13", "close": 142.7, "volume": 708072.0}, {"date": "2022-07-14", "close": 138.54, "volume": 739303.0}, {"date": "2022-07-15", "close": 145.39, "volume": 994221.0}, {"date": "2022-07-18", "close": 140.64, "volume": 556585.0}, {"date": "2022-07-19", "close": 145.72, "volume": 442885.0}, {"date": "2022-07-20", "close": 146.56, "volume": 436595.0}, {"date": "2022-07-21", "close": 147.2, "volume": 425727.0}, {"date": "2022-07-22", "close": 143.21, "volume": 550589.0}, {"date": "2022-07-25", "close": 141.2, "volume": 474067.0}, {"date": "2022-07-26", "close": 140.0, "volume": 674474.0}, {"date": "2022-07-27", "close": 141.97, "volume": 779013.0}, {"date": "2022-07-28", "close": 143.52, "volume": 542416.0}, {"date": "2022-07-29", "close": 142.04, "volume": 609488.0}, {"date": "2022-08-01", "close": 139.95, "volume": 438196.0}, {"date": "2022-08-02", "close": 141.97, "volume": 317168.0}, {"date": "2022-08-03", "close": 212.01, "volume": 8543947.0}, {"date": "2022-08-04", "close": 224.05, "volume": 3413945.0}, {"date": "2022-08-05", "close": 218.58, "volume": 1356668.0}, {"date": "2022-08-08", "close": 230.74, "volume": 2286775.0}, {"date": "2022-08-09", "close": 223.37, "volume": 1117944.0}, {"date": "2022-08-10", "close": 232.0, "volume": 969763.0}, {"date": "2022-08-11", "close": 229.39, "volume": 736959.0}, {"date": "2022-08-12", "close": 233.85, "volume": 619833.0}, {"date": "2022-08-15", "close": 231.01, "volume": 731907.0}, {"date": "2022-08-16", "close": 228.15, "volume": 700538.0}, {"date": "2022-08-17", "close": 223.13, "volume": 518331.0}, {"date": "2022-08-18", "close": 223.45, "volume": 466900.0}, {"date": "2022-08-19", "close": 215.97, "volume": 881795.0}, {"date": "2022-08-22", "close": 217.91, "volume": 892139.0}, {"date": "2022-08-23", "close": 216.89, "volume": 749884.0}, {"date": "2022-08-24", "close": 221.0, "volume": 664683.0}, {"date": "2022-08-25", "close": 213.92, "volume": 795739.0}, {"date": "2022-08-26", "close": 210.94, "volume": 1589300.0}, {"date": "2022-08-29", "close": 209.03, "volume": 753866.0}, {"date": "2022-08-30", "close": 209.97, "volume": 791520.0}, {"date": "2022-08-31", "close": 206.67, "volume": 705745.0}, {"date": "2022-09-01", "close": 211.25, "volume": 757063.0}, {"date": "2022-09-02", "close": 205.45, "volume": 644431.0}, {"date": "2022-09-06", "close": 201.26, "volume": 981349.0}, {"date": "2022-09-07", "close": 208.86, "volume": 1262561.0}, {"date": "2022-09-08", "close": 226.3, "volume": 2017797.0}, {"date": "2022-09-09", "close": 223.27, "volume": 712725.0}, {"date": "2022-09-12", "close": 212.0, "volume": 2778564.0}, {"date": "2022-09-13", "close": 206.59, "volume": 2288773.0}, {"date": "2022-09-14", "close": 208.28, "volume": 1232338.0}, {"date": "2022-09-15", "close": 208.48, "volume": 778817.0}, {"date": "2022-09-16", "close": 213.0, "volume": 1559304.0}, {"date": "2022-09-19", "close": 216.0, "volume": 952300.0}, {"date": "2022-09-20", "close": 212.01, "volume": 625624.0}, {"date": "2022-09-21", "close": 206.39, "volume": 472677.0}, {"date": "2022-09-22", "close": 202.71, "volume": 634140.0}, {"date": "2022-09-23", "close": 200.78, "volume": 544881.0}, {"date": "2022-09-26", "close": 197.39, "volume": 715059.0}, {"date": "2022-09-27", "close": 202.61, "volume": 806753.0}, {"date": "2022-09-28", "close": 210.76, "volume": 1016284.0}, {"date": "2022-09-29", "close": 209.39, "volume": 1073880.0}, {"date": "2022-09-30", "close": 200.16, "volume": 1684601.0}, {"date": "2022-10-03", "close": 196.79, "volume": 1414229.0}, {"date": "2022-10-04", "close": 201.24, "volume": 1813000.0}, {"date": "2022-10-05", "close": 201.02, "volume": 1116855.0}, {"date": "2022-10-06", "close": 202.37, "volume": 814977.0}, {"date": "2022-10-07", "close": 195.81, "volume": 844420.0}, {"date": "2022-10-10", "close": 186.82, "volume": 1341218.0}, {"date": "2022-10-11", "close": 186.68, "volume": 1072774.0}, {"date": "2022-10-12", "close": 185.11, "volume": 583137.0}, {"date": "2022-10-13", "close": 191.76, "volume": 2252063.0}, {"date": "2022-10-14", "close": 185.53, "volume": 706049.0}, {"date": "2022-10-17", "close": 195.09, "volume": 604321.0}, {"date": "2022-10-18", "close": 194.05, "volume": 654915.0}, {"date": "2022-10-19", "close": 192.0, "volume": 769185.0}, {"date": "2022-10-20", "close": 192.98, "volume": 670339.0}, {"date": "2022-10-21", "close": 198.88, "volume": 968672.0}, {"date": "2022-10-24", "close": 195.85, "volume": 1425536.0}, {"date": "2022-10-25", "close": 198.56, "volume": 698831.0}, {"date": "2022-10-26", "close": 201.02, "volume": 723529.0}, {"date": "2022-10-27", "close": 194.0, "volume": 2286189.0}, {"date": "2022-10-28", "close": 204.51, "volume": 979455.0}, {"date": "2022-10-31", "close": 207.26, "volume": 771367.0}, {"date": "2022-11-01", "close": 213.12, "volume": 646952.0}, {"date": "2022-11-02", "close": 214.35, "volume": 663034.0}, {"date": "2022-11-03", "close": 215.72, "volume": 1338440.0}, {"date": "2022-11-04", "close": 208.34, "volume": 749453.0}, {"date": "2022-11-07", "close": 204.93, "volume": 487401.0}, {"date": "2022-11-08", "close": 204.76, "volume": 1081335.0}, {"date": "2022-11-09", "close": 197.94, "volume": 622830.0}, {"date": "2022-11-10", "close": 212.45, "volume": 861251.0}, {"date": "2022-11-11", "close": 216.37, "volume": 819424.0}, {"date": "2022-11-14", "close": 213.48, "volume": 516793.0}, {"date": "2022-11-15", "close": 214.29, "volume": 513664.0}, {"date": "2022-11-16", "close": 211.99, "volume": 460468.0}, {"date": "2022-11-17", "close": 209.12, "volume": 419531.0}, {"date": "2022-11-18", "close": 217.36, "volume": 670181.0}, {"date": "2022-11-21", "close": 206.65, "volume": 991502.0}, {"date": "2022-11-22", "close": 209.41, "volume": 523850.0}, {"date": "2022-11-23", "close": 208.49, "volume": 377444.0}, {"date": "2022-11-25", "close": 212.72, "volume": 356464.0}, {"date": "2022-11-28", "close": 209.2, "volume": 807989.0}, {"date": "2022-11-29", "close": 204.79, "volume": 516440.0}, {"date": "2022-11-30", "close": 220.59, "volume": 2478264.0}, {"date": "2022-12-01", "close": 220.25, "volume": 603783.0}, {"date": "2022-12-02", "close": 234.4, "volume": 922229.0}, {"date": "2022-12-05", "close": 226.2, "volume": 757841.0}, {"date": "2022-12-06", "close": 219.64, "volume": 425412.0}, {"date": "2022-12-07", "close": 231.33, "volume": 926240.0}, {"date": "2022-12-08", "close": 238.01, "volume": 1139156.0}, {"date": "2022-12-09", "close": 231.33, "volume": 1075414.0}, {"date": "2022-12-12", "close": 235.86, "volume": 1178913.0}, {"date": "2022-12-13", "close": 236.98, "volume": 618789.0}, {"date": "2022-12-14", "close": 233.91, "volume": 674977.0}, {"date": "2022-12-15", "close": 229.37, "volume": 823193.0}, {"date": "2022-12-16", "close": 236.92, "volume": 1308346.0}, {"date": "2022-12-19", "close": 234.07, "volume": 377507.0}, {"date": "2022-12-20", "close": 237.55, "volume": 1181016.0}, {"date": "2022-12-21", "close": 241.31, "volume": 590176.0}, {"date": "2022-12-22", "close": 239.49, "volume": 427073.0}, {"date": "2022-12-23", "close": 237.9, "volume": 417093.0}, {"date": "2022-12-27", "close": 232.31, "volume": 631037.0}, {"date": "2022-12-28", "close": 231.62, "volume": 453810.0}, {"date": "2022-12-29", "close": 238.05, "volume": 466371.0}, {"date": "2022-12-30", "close": 237.65, "volume": 518002.0}, {"date": "2023-01-03", "close": 233.59, "volume": 635128.0}, {"date": "2023-01-04", "close": 232.86, "volume": 905194.0}, {"date": "2023-01-05", "close": 225.68, "volume": 840148.0}, {"date": "2023-01-06", "close": 225.0, "volume": 800107.0}, {"date": "2023-01-09", "close": 219.72, "volume": 1009960.0}, {"date": "2023-01-10", "close": 219.5, "volume": 466221.0}, {"date": "2023-01-11", "close": 225.22, "volume": 836909.0}, {"date": "2023-01-12", "close": 229.84, "volume": 471690.0}, {"date": "2023-01-13", "close": 235.53, "volume": 983891.0}, {"date": "2023-01-17", "close": 233.73, "volume": 1040907.0}, {"date": "2023-01-18", "close": 231.81, "volume": 661722.0}, {"date": "2023-01-19", "close": 228.56, "volume": 550692.0}, {"date": "2023-01-20", "close": 229.65, "volume": 481721.0}, {"date": "2023-01-23", "close": 230.59, "volume": 575220.0}, {"date": "2023-01-24", "close": 228.11, "volume": 717117.0}, {"date": "2023-01-25", "close": 229.02, "volume": 841638.0}, {"date": "2023-01-26", "close": 231.59, "volume": 551111.0}, {"date": "2023-01-27", "close": 231.37, "volume": 820482.0}, {"date": "2023-01-30", "close": 225.4, "volume": 673768.0}, {"date": "2023-01-31", "close": 226.4, "volume": 1447387.0}, {"date": "2023-02-01", "close": 224.91, "volume": 750853.0}, {"date": "2023-02-02", "close": 229.75, "volume": 908158.0}, {"date": "2023-02-03", "close": 233.37, "volume": 1206065.0}, {"date": "2023-02-06", "close": 224.14, "volume": 855565.0}, {"date": "2023-02-07", "close": 220.95, "volume": 903897.0}, {"date": "2023-02-08", "close": 217.75, "volume": 433362.0}, {"date": "2023-02-09", "close": 215.58, "volume": 329254.0}, {"date": "2023-02-10", "close": 215.26, "volume": 610814.0}, {"date": "2023-02-13", "close": 222.34, "volume": 489933.0}, {"date": "2023-02-14", "close": 224.91, "volume": 684651.0}, {"date": "2023-02-15", "close": 222.1, "volume": 367790.0}, {"date": "2023-02-16", "close": 219.85, "volume": 481306.0}, {"date": "2023-02-17", "close": 222.79, "volume": 503175.0}, {"date": "2023-02-21", "close": 199.86, "volume": 1622551.0}, {"date": "2023-02-22", "close": 201.1, "volume": 909535.0}, {"date": "2023-02-23", "close": 196.24, "volume": 1454726.0}, {"date": "2023-02-24", "close": 189.78, "volume": 1542904.0}, {"date": "2023-02-27", "close": 190.01, "volume": 801046.0}, {"date": "2023-02-28", "close": 191.45, "volume": 1388403.0}, {"date": "2023-03-01", "close": 195.4, "volume": 676860.0}, {"date": "2023-03-02", "close": 194.44, "volume": 548040.0}, {"date": "2023-03-03", "close": 202.58, "volume": 964012.0}, {"date": "2023-03-06", "close": 199.7, "volume": 446012.0}, {"date": "2023-03-07", "close": 194.34, "volume": 720064.0}, {"date": "2023-03-08", "close": 190.41, "volume": 549567.0}, {"date": "2023-03-09", "close": 185.95, "volume": 1336010.0}, {"date": "2023-03-10", "close": 182.66, "volume": 1002484.0}, {"date": "2023-03-13", "close": 184.86, "volume": 1200438.0}, {"date": "2023-03-14", "close": 187.1, "volume": 1120962.0}, {"date": "2023-03-15", "close": 185.75, "volume": 647304.0}, {"date": "2023-03-16", "close": 189.66, "volume": 870130.0}, {"date": "2023-03-17", "close": 185.45, "volume": 883382.0}, {"date": "2023-03-20", "close": 187.52, "volume": 560275.0}, {"date": "2023-03-21", "close": 190.43, "volume": 956576.0}, {"date": "2023-03-22", "close": 189.74, "volume": 1237191.0}, {"date": "2023-03-23", "close": 190.49, "volume": 458536.0}, {"date": "2023-03-24", "close": 189.98, "volume": 351463.0}, {"date": "2023-03-27", "close": 190.51, "volume": 938378.0}, {"date": "2023-03-28", "close": 188.55, "volume": 1304918.0}, {"date": "2023-03-29", "close": 195.91, "volume": 806829.0}, {"date": "2023-03-30", "close": 195.12, "volume": 587485.0}, {"date": "2023-03-31", "close": 200.32, "volume": 1155980.0}, {"date": "2023-04-03", "close": 200.7, "volume": 837858.0}, {"date": "2023-04-04", "close": 202.7, "volume": 435014.0}, {"date": "2023-04-05", "close": 200.82, "volume": 615599.0}, {"date": "2023-04-06", "close": 210.99, "volume": 1194726.0}, {"date": "2023-04-10", "close": 205.44, "volume": 663517.0}, {"date": "2023-04-11", "close": 202.81, "volume": 687113.0}, {"date": "2023-04-12", "close": 202.89, "volume": 705129.0}, {"date": "2023-04-13", "close": 207.33, "volume": 1432496.0}, {"date": "2023-04-14", "close": 203.92, "volume": 686761.0}, {"date": "2023-04-17", "close": 205.91, "volume": 474426.0}, {"date": "2023-04-18", "close": 201.67, "volume": 972936.0}, {"date": "2023-04-19", "close": 202.3, "volume": 1318606.0}, {"date": "2023-04-20", "close": 202.86, "volume": 840171.0}, {"date": "2023-04-21", "close": 209.28, "volume": 746889.0}, {"date": "2023-04-24", "close": 204.79, "volume": 845698.0}, {"date": "2023-04-25", "close": 202.15, "volume": 846501.0}, {"date": "2023-04-26", "close": 197.52, "volume": 526911.0}, {"date": "2023-04-27", "close": 196.04, "volume": 1276766.0}, {"date": "2023-04-28", "close": 199.2, "volume": 607335.0}, {"date": "2023-05-01", "close": 201.87, "volume": 626959.0}, {"date": "2023-05-02", "close": 199.02, "volume": 651073.0}, {"date": "2023-05-03", "close": 199.5, "volume": 699515.0}, {"date": "2023-05-04", "close": 205.39, "volume": 936858.0}, {"date": "2023-05-05", "close": 212.05, "volume": 768097.0}, {"date": "2023-05-08", "close": 209.96, "volume": 559687.0}, {"date": "2023-05-09", "close": 207.83, "volume": 594043.0}, {"date": "2023-05-10", "close": 210.97, "volume": 619138.0}, {"date": "2023-05-11", "close": 206.09, "volume": 292992.0}, {"date": "2023-05-12", "close": 205.36, "volume": 359289.0}, {"date": "2023-05-15", "close": 206.2, "volume": 371138.0}, {"date": "2023-05-16", "close": 190.97, "volume": 1539839.0}, {"date": "2023-05-17", "close": 193.23, "volume": 492434.0}, {"date": "2023-05-18", "close": 189.87, "volume": 427294.0}, {"date": "2023-05-19", "close": 190.74, "volume": 296591.0}, {"date": "2023-05-22", "close": 193.06, "volume": 676554.0}, {"date": "2023-05-23", "close": 191.83, "volume": 400152.0}, {"date": "2023-05-24", "close": 185.92, "volume": 551830.0}, {"date": "2023-05-25", "close": 186.0, "volume": 512458.0}, {"date": "2023-05-26", "close": 188.26, "volume": 426725.0}, {"date": "2023-05-30", "close": 186.46, "volume": 557497.0}, {"date": "2023-05-31", "close": 185.01, "volume": 893594.0}, {"date": "2023-06-01", "close": 188.67, "volume": 426259.0}, {"date": "2023-06-02", "close": 193.67, "volume": 368875.0}, {"date": "2023-06-05", "close": 192.3, "volume": 301462.0}, {"date": "2023-06-06", "close": 192.96, "volume": 263200.0}, {"date": "2023-06-07", "close": 190.17, "volume": 349171.0}, {"date": "2023-06-08", "close": 190.43, "volume": 341971.0}, {"date": "2023-06-09", "close": 190.83, "volume": 457625.0}, {"date": "2023-06-12", "close": 193.09, "volume": 355374.0}, {"date": "2023-06-13", "close": 197.54, "volume": 428696.0}, {"date": "2023-06-14", "close": 198.49, "volume": 786910.0}, {"date": "2023-06-15", "close": 202.34, "volume": 313003.0}, {"date": "2023-06-16", "close": 201.57, "volume": 848370.0}, {"date": "2023-06-20", "close": 201.6, "volume": 732714.0}, {"date": "2023-06-21", "close": 203.9, "volume": 390702.0}, {"date": "2023-06-22", "close": 199.07, "volume": 501221.0}, {"date": "2023-06-23", "close": 192.69, "volume": 1273583.0}, {"date": "2023-06-26", "close": 191.35, "volume": 407934.0}, {"date": "2023-06-27", "close": 188.8, "volume": 1381283.0}, {"date": "2023-06-28", "close": 196.56, "volume": 635022.0}, {"date": "2023-06-29", "close": 191.06, "volume": 443860.0}, {"date": "2023-06-30", "close": 189.94, "volume": 706716.0}, {"date": "2023-07-03", "close": 189.69, "volume": 242773.0}, {"date": "2023-07-05", "close": 192.57, "volume": 329521.0}, {"date": "2023-07-06", "close": 194.39, "volume": 407548.0}, {"date": "2023-07-07", "close": 192.68, "volume": 284057.0}, {"date": "2023-07-10", "close": 199.81, "volume": 584244.0}, {"date": "2023-07-11", "close": 202.15, "volume": 503793.0}, {"date": "2023-07-12", "close": 201.9, "volume": 489811.0}, {"date": "2023-07-13", "close": 203.88, "volume": 538777.0}, {"date": "2023-07-14", "close": 197.1, "volume": 498022.0}, {"date": "2023-07-17", "close": 202.83, "volume": 1234091.0}, {"date": "2023-07-18", "close": 208.42, "volume": 599743.0}, {"date": "2023-07-19", "close": 205.32, "volume": 428481.0}, {"date": "2023-07-20", "close": 201.44, "volume": 440412.0}, {"date": "2023-07-21", "close": 200.07, "volume": 305079.0}, {"date": "2023-07-24", "close": 192.32, "volume": 770556.0}, {"date": "2023-07-25", "close": 193.46, "volume": 685829.0}, {"date": "2023-07-26", "close": 194.94, "volume": 459717.0}, {"date": "2023-07-27", "close": 194.87, "volume": 853862.0}, {"date": "2023-07-28", "close": 199.29, "volume": 341586.0}, {"date": "2023-07-31", "close": 195.4, "volume": 406348.0}, {"date": "2023-08-01", "close": 189.05, "volume": 507327.0}, {"date": "2023-08-02", "close": 187.01, "volume": 631454.0}, {"date": "2023-08-03", "close": 190.1, "volume": 674481.0}, {"date": "2023-08-04", "close": 185.58, "volume": 567891.0}, {"date": "2023-08-07", "close": 184.29, "volume": 451545.0}, {"date": "2023-08-08", "close": 184.84, "volume": 488358.0}, {"date": "2023-08-09", "close": 186.36, "volume": 394089.0}, {"date": "2023-08-10", "close": 185.03, "volume": 368375.0}, {"date": "2023-08-11", "close": 185.79, "volume": 358810.0}, {"date": "2023-08-14", "close": 181.35, "volume": 1122898.0}, {"date": "2023-08-15", "close": 180.13, "volume": 499223.0}, {"date": "2023-08-16", "close": 182.43, "volume": 451627.0}, {"date": "2023-08-17", "close": 183.89, "volume": 395682.0}, {"date": "2023-08-18", "close": 186.03, "volume": 372607.0}, {"date": "2023-08-21", "close": 188.73, "volume": 352780.0}, {"date": "2023-08-22", "close": 189.38, "volume": 523741.0}, {"date": "2023-08-23", "close": 190.38, "volume": 272647.0}, {"date": "2023-08-24", "close": 186.77, "volume": 349547.0}, {"date": "2023-08-25", "close": 189.26, "volume": 192881.0}, {"date": "2023-08-28", "close": 191.66, "volume": 267263.0}, {"date": "2023-08-29", "close": 194.46, "volume": 368247.0}, {"date": "2023-08-30", "close": 197.16, "volume": 546380.0}, {"date": "2023-08-31", "close": 197.82, "volume": 464653.0}, {"date": "2023-09-01", "close": 201.17, "volume": 494131.0}, {"date": "2023-09-05", "close": 200.34, "volume": 436283.0}, {"date": "2023-09-06", "close": 201.45, "volume": 394577.0}, {"date": "2023-09-07", "close": 201.1, "volume": 809639.0}, {"date": "2023-09-08", "close": 201.43, "volume": 660070.0}, {"date": "2023-09-11", "close": 203.72, "volume": 553725.0}, {"date": "2023-09-12", "close": 211.65, "volume": 775041.0}, {"date": "2023-09-13", "close": 211.65, "volume": null}, {"date": "2023-09-14", "close": 193.06, "volume": 2105881.0}, {"date": "2023-09-15", "close": 184.99, "volume": 1912614.0}, {"date": "2023-09-18", "close": 179.77, "volume": 731124.0}, {"date": "2023-09-19", "close": 175.66, "volume": 687764.0}, {"date": "2023-09-20", "close": 175.52, "volume": 565315.0}, {"date": "2023-09-21", "close": 173.85, "volume": 685045.0}, {"date": "2023-09-22", "close": 171.55, "volume": 678897.0}, {"date": "2023-09-25", "close": 170.77, "volume": 530128.0}, {"date": "2023-09-26", "close": 175.05, "volume": 576602.0}, {"date": "2023-09-27", "close": 176.86, "volume": 511651.0}, {"date": "2023-09-28", "close": 174.03, "volume": 362010.0}, {"date": "2023-09-29", "close": 177.1, "volume": 754167.0}, {"date": "2023-10-02", "close": 178.96, "volume": 629660.0}, {"date": "2023-10-03", "close": 172.91, "volume": 642299.0}, {"date": "2023-10-04", "close": 169.17, "volume": 658148.0}, {"date": "2023-10-05", "close": 178.71, "volume": 549926.0}, {"date": "2023-10-06", "close": 176.92, "volume": 459611.0}, {"date": "2023-10-09", "close": 168.32, "volume": 1521209.0}, {"date": "2023-10-10", "close": 169.06, "volume": 936729.0}, {"date": "2023-10-11", "close": 167.82, "volume": 793719.0}, {"date": "2023-10-12", "close": 165.29, "volume": 789993.0}, {"date": "2023-10-13", "close": 168.12, "volume": 520396.0}, {"date": "2023-10-16", "close": 167.25, "volume": 549711.0}, {"date": "2023-10-17", "close": 165.98, "volume": 1457302.0}, {"date": "2023-10-18", "close": 165.08, "volume": 495190.0}, {"date": "2023-10-19", "close": 160.5, "volume": 695628.0}, {"date": "2023-10-20", "close": 161.79, "volume": 1035008.0}, {"date": "2023-10-23", "close": 162.0, "volume": 340022.0}, {"date": "2023-10-24", "close": 163.96, "volume": 371256.0}, {"date": "2023-10-25", "close": 159.49, "volume": 483220.0}, {"date": "2023-10-26", "close": 155.66, "volume": 644057.0}, {"date": "2023-10-27", "close": 151.76, "volume": 623817.0}, {"date": "2023-10-30", "close": 151.41, "volume": 616255.0}, {"date": "2023-10-31", "close": 151.8, "volume": 658066.0}, {"date": "2023-11-01", "close": 157.0, "volume": 785596.0}, {"date": "2023-11-02", "close": 161.53, "volume": 789994.0}, {"date": "2023-11-03", "close": 167.35, "volume": 653420.0}, {"date": "2023-11-06", "close": 167.15, "volume": 499840.0}, {"date": "2023-11-07", "close": 170.2, "volume": 1004434.0}, {"date": "2023-11-08", "close": 169.4, "volume": 635784.0}, {"date": "2023-11-09", "close": 164.52, "volume": 649862.0}, {"date": "2023-11-10", "close": 161.89, "volume": 658707.0}, {"date": "2023-11-13", "close": 165.01, "volume": 334190.0}, {"date": "2023-11-14", "close": 169.99, "volume": 868483.0}, {"date": "2023-11-15", "close": 171.05, "volume": 479516.0}, {"date": "2023-11-16", "close": 168.97, "volume": 448808.0}, {"date": "2023-11-17", "close": 163.73, "volume": 654796.0}, {"date": "2023-11-20", "close": 165.26, "volume": 511816.0}, {"date": "2023-11-21", "close": 163.68, "volume": 602141.0}, {"date": "2023-11-22", "close": 162.88, "volume": 307135.0}, {"date": "2023-11-24", "close": 162.92, "volume": 143003.0}, {"date": "2023-11-27", "close": 159.2, "volume": 641222.0}, {"date": "2023-11-28", "close": 161.36, "volume": 380812.0}, {"date": "2023-11-29", "close": 164.01, "volume": 915085.0}, {"date": "2023-11-30", "close": 168.25, "volume": 780578.0}, {"date": "2023-12-01", "close": 171.41, "volume": 366535.0}, {"date": "2023-12-04", "close": 172.87, "volume": 387361.0}, {"date": "2023-12-05", "close": 170.37, "volume": 567046.0}, {"date": "2023-12-06", "close": 175.02, "volume": 658885.0}, {"date": "2023-12-07", "close": 177.26, "volume": 675069.0}, {"date": "2023-12-08", "close": 170.04, "volume": 467361.0}, {"date": "2023-12-11", "close": 170.92, "volume": 539518.0}, {"date": "2023-12-12", "close": 173.88, "volume": 461102.0}, {"date": "2023-12-13", "close": 180.52, "volume": 787127.0}, {"date": "2023-12-14", "close": 186.48, "volume": 1582978.0}, {"date": "2023-12-15", "close": 185.24, "volume": 1209958.0}, {"date": "2023-12-18", "close": 186.23, "volume": 399007.0}, {"date": "2023-12-19", "close": 187.5, "volume": 534522.0}, {"date": "2023-12-20", "close": 179.05, "volume": 659547.0}, {"date": "2023-12-21", "close": 181.14, "volume": 273389.0}, {"date": "2023-12-22", "close": 191.02, "volume": 592828.0}, {"date": "2023-12-26", "close": 191.2, "volume": 308197.0}, {"date": "2023-12-27", "close": 196.57, "volume": 447682.0}, {"date": "2023-12-28", "close": 195.71, "volume": 446128.0}, {"date": "2023-12-29", "close": 191.41, "volume": 270075.0}, {"date": "2024-01-02", "close": 194.93, "volume": 362949.0}, {"date": "2024-01-03", "close": 190.64, "volume": 435102.0}, {"date": "2024-01-04", "close": 192.31, "volume": 571226.0}, {"date": "2024-01-05", "close": 189.38, "volume": 602756.0}, {"date": "2024-01-08", "close": 196.83, "volume": 674288.0}, {"date": "2024-01-09", "close": 198.2, "volume": 694326.0}, {"date": "2024-01-10", "close": 196.61, "volume": 613674.0}, {"date": "2024-01-11", "close": 195.08, "volume": 615885.0}, {"date": "2024-01-12", "close": 193.39, "volume": 386578.0}, {"date": "2024-01-16", "close": 187.49, "volume": 632838.0}, {"date": "2024-01-17", "close": 188.555, "volume": 468631.0}, {"date": "2024-01-18", "close": 185.95, "volume": 495175.0}, {"date": "2024-01-19", "close": 184.03, "volume": 440989.0}, {"date": "2024-01-22", "close": 183.92, "volume": 585733.0}, {"date": "2024-01-23", "close": 189.7, "volume": 647266.0}, {"date": "2024-01-24", "close": 185.2, "volume": 531326.0}, {"date": "2024-01-25", "close": 183.93, "volume": 534027.0}, {"date": "2024-01-26", "close": 179.62, "volume": 517487.0}, {"date": "2024-01-29", "close": 180.96, "volume": 1044463.0}, {"date": "2024-01-30", "close": 180.12, "volume": 475820.0}, {"date": "2024-01-31", "close": 172.91, "volume": 862000.0}, {"date": "2024-02-01", "close": 174.92, "volume": 624762.0}, {"date": "2024-02-02", "close": 173.06, "volume": 646548.0}, {"date": "2024-02-05", "close": 170.7, "volume": 602382.0}, {"date": "2024-02-06", "close": 172.18, "volume": 1443779.0}, {"date": "2024-02-07", "close": 168.6, "volume": 771754.0}, {"date": "2024-02-08", "close": 169.5, "volume": 1609884.0}, {"date": "2024-02-09", "close": 170.03, "volume": 481037.0}, {"date": "2024-02-12", "close": 169.34, "volume": 790260.0}, {"date": "2024-02-13", "close": 162.0, "volume": 800296.0}, {"date": "2024-02-14", "close": 164.15, "volume": 931439.0}, {"date": "2024-02-15", "close": 147.43, "volume": 5429553.0}, {"date": "2024-02-16", "close": 147.0, "volume": 1886827.0}, {"date": "2024-02-20", "close": 149.69, "volume": 1338437.0}, {"date": "2024-02-21", "close": 154.74, "volume": 3657491.0}, {"date": "2024-02-22", "close": 162.81, "volume": 1174371.0}, {"date": "2024-02-23", "close": 157.65, "volume": 1478747.0}, {"date": "2024-02-26", "close": 158.66, "volume": 556245.0}, {"date": "2024-02-27", "close": 159.0, "volume": 674856.0}, {"date": "2024-02-28", "close": 155.23, "volume": 1262512.0}, {"date": "2024-02-29", "close": 151.09, "volume": 1809898.0}, {"date": "2024-03-01", "close": 152.61, "volume": 538890.0}, {"date": "2024-03-04", "close": 150.04, "volume": 991944.0}, {"date": "2024-03-05", "close": 149.68, "volume": 703583.0}, {"date": "2024-03-06", "close": 149.66, "volume": 521533.0}, {"date": "2024-03-07", "close": 149.86, "volume": 563931.0}, {"date": "2024-03-08", "close": 149.82, "volume": 637629.0}, {"date": "2024-03-11", "close": 149.1, "volume": 662002.0}, {"date": "2024-03-12", "close": 146.65, "volume": 683597.0}, {"date": "2024-03-13", "close": 148.42, "volume": 858993.0}, {"date": "2024-03-14", "close": 148.53, "volume": 505848.0}, {"date": "2024-03-15", "close": 149.27, "volume": 906206.0}, {"date": "2024-03-18", "close": 147.41, "volume": 460718.0}, {"date": "2024-03-19", "close": 148.17, "volume": 517163.0}, {"date": "2024-03-20", "close": 147.99, "volume": 439779.0}, {"date": "2024-03-21", "close": 146.62, "volume": 611514.0}, {"date": "2024-03-22", "close": 146.51, "volume": 834175.0}, {"date": "2024-03-25", "close": 152.07, "volume": 799298.0}, {"date": "2024-03-26", "close": 151.97, "volume": 532485.0}, {"date": "2024-03-27", "close": 154.39, "volume": 463043.0}, {"date": "2024-03-28", "close": 149.45, "volume": 666592.0}, {"date": "2024-04-01", "close": 153.33, "volume": 523250.0}, {"date": "2024-04-02", "close": 151.04, "volume": 445840.0}, {"date": "2024-04-03", "close": 150.83, "volume": 315208.0}, {"date": "2024-04-04", "close": 151.48, "volume": 531883.0}, {"date": "2024-04-05", "close": 153.56, "volume": 351493.0}, {"date": "2024-04-08", "close": 156.04, "volume": 738226.0}, {"date": "2024-04-09", "close": 155.9, "volume": 595961.0}, {"date": "2024-04-10", "close": 152.41, "volume": 571403.0}, {"date": "2024-04-11", "close": 152.09, "volume": 473419.0}, {"date": "2024-04-12", "close": 148.5, "volume": 428052.0}, {"date": "2024-04-15", "close": 147.7, "volume": 498939.0}, {"date": "2024-04-16", "close": 146.72, "volume": 352430.0}, {"date": "2024-04-17", "close": 145.32, "volume": 601282.0}, {"date": "2024-04-18", "close": 145.16, "volume": 398914.0}, {"date": "2024-04-19", "close": 144.41, "volume": 703168.0}, {"date": "2024-04-22", "close": 145.79, "volume": 399984.0}, {"date": "2024-04-23", "close": 146.07, "volume": 543726.0}, {"date": "2024-04-24", "close": 143.8, "volume": 395369.0}, {"date": "2024-04-25", "close": 143.71, "volume": 489265.0}, {"date": "2024-04-26", "close": 143.31, "volume": 479139.0}, {"date": "2024-04-29", "close": 147.36, "volume": 439862.0}, {"date": "2024-04-30", "close": 143.95, "volume": 477045.0}, {"date": "2024-05-01", "close": 149.96, "volume": 735892.0}, {"date": "2024-05-02", "close": 150.31, "volume": 660180.0}, {"date": "2024-05-03", "close": 152.33, "volume": 452160.0}, {"date": "2024-05-06", "close": 151.22, "volume": 289746.0}, {"date": "2024-05-07", "close": 154.33, "volume": 353438.0}, {"date": "2024-05-08", "close": 152.29, "volume": 452321.0}, {"date": "2024-05-09", "close": 151.37, "volume": 329246.0}, {"date": "2024-05-10", "close": 150.47, "volume": 322795.0}, {"date": "2024-05-13", "close": 149.89, "volume": 512792.0}, {"date": "2024-05-14", "close": 147.89, "volume": 604966.0}, {"date": "2024-05-15", "close": 147.4, "volume": 536143.0}, {"date": "2024-05-16", "close": 151.22, "volume": 934860.0}, {"date": "2024-05-17", "close": 149.4, "volume": 481247.0}, {"date": "2024-05-20", "close": 150.24, "volume": 368554.0}, {"date": "2024-05-21", "close": 149.62, "volume": 448620.0}, {"date": "2024-05-22", "close": 150.9, "volume": 350723.0}, {"date": "2024-05-23", "close": 149.38, "volume": 500527.0}, {"date": "2024-05-24", "close": 147.76, "volume": 506806.0}, {"date": "2024-05-28", "close": 150.06, "volume": 510344.0}, {"date": "2024-05-29", "close": 146.93, "volume": 875955.0}, {"date": "2024-05-30", "close": 150.03, "volume": 655697.0}, {"date": "2024-05-31", "close": 148.43, "volume": 1250341.0}, {"date": "2024-06-03", "close": 150.45, "volume": 856179.0}, {"date": "2024-06-04", "close": 149.76, "volume": 440072.0}, {"date": "2024-06-05", "close": 152.06, "volume": 785988.0}, {"date": "2024-06-06", "close": 149.3, "volume": 534229.0}, {"date": "2024-06-07", "close": 152.78, "volume": 862730.0}, {"date": "2024-06-10", "close": 153.47, "volume": 383075.0}, {"date": "2024-06-11", "close": 156.43, "volume": 717051.0}, {"date": "2024-06-12", "close": 159.04, "volume": 513236.0}, {"date": "2024-06-13", "close": 160.05, "volume": 400359.0}, {"date": "2024-06-14", "close": 160.39, "volume": 638795.0}, {"date": "2024-06-17", "close": 157.3, "volume": 777709.0}, {"date": "2024-06-18", "close": 153.86, "volume": 587748.0}, {"date": "2024-06-20", "close": 157.4, "volume": 793732.0}, {"date": "2024-06-21", "close": 165.7, "volume": 2204886.0}, {"date": "2024-06-24", "close": 222.9, "volume": 9193815.0}, {"date": "2024-06-25", "close": 240.15, "volume": 4502539.0}, {"date": "2024-06-26", "close": 245.17, "volume": 2854588.0}, {"date": "2024-06-27", "close": 247.0, "volume": 2617418.0}, {"date": "2024-06-28", "close": 243.0, "volume": 3246490.0}, {"date": "2024-07-01", "close": 243.32, "volume": 1491693.0}, {"date": "2024-07-02", "close": 247.61, "volume": 1579313.0}, {"date": "2024-07-03", "close": 248.68, "volume": 950141.0}, {"date": "2024-07-05", "close": 251.03, "volume": 685719.0}, {"date": "2024-07-08", "close": 255.11, "volume": 936733.0}, {"date": "2024-07-09", "close": 254.74, "volume": 890605.0}, {"date": "2024-07-10", "close": 257.76, "volume": 926832.0}, {"date": "2024-07-11", "close": 261.02, "volume": 889810.0}, {"date": "2024-07-12", "close": 260.51, "volume": 1039655.0}, {"date": "2024-07-15", "close": 256.18, "volume": 800032.0}, {"date": "2024-07-16", "close": 249.83, "volume": 1134387.0}, {"date": "2024-07-17", "close": 240.02, "volume": 1172523.0}, {"date": "2024-07-18", "close": 236.7, "volume": 892886.0}, {"date": "2024-07-19", "close": 237.83, "volume": 878604.0}, {"date": "2024-07-22", "close": 235.59, "volume": 537400.0}, {"date": "2024-07-23", "close": 234.29, "volume": 745979.0}, {"date": "2024-07-24", "close": 236.48, "volume": 622806.0}, {"date": "2024-07-25", "close": 237.88, "volume": 615688.0}, {"date": "2024-07-26", "close": 234.84, "volume": 524476.0}, {"date": "2024-07-29", "close": 236.28, "volume": 455963.0}, {"date": "2024-07-30", "close": 233.81, "volume": 529837.0}, {"date": "2024-07-31", "close": 237.46, "volume": 874657.0}, {"date": "2024-08-01", "close": 268.61, "volume": 2420035.0}, {"date": "2024-08-02", "close": 272.05, "volume": 1714383.0}, {"date": "2024-08-05", "close": 265.0, "volume": 1362524.0}, {"date": "2024-08-06", "close": 262.56, "volume": 1350033.0}, {"date": "2024-08-07", "close": 260.17, "volume": 1160005.0}, {"date": "2024-08-08", "close": 270.46, "volume": 829778.0}, {"date": "2024-08-09", "close": 269.52, "volume": 529266.0}, {"date": "2024-08-12", "close": 270.18, "volume": 492954.0}, {"date": "2024-08-13", "close": 267.63, "volume": 477260.0}, {"date": "2024-08-14", "close": 262.89, "volume": 808583.0}, {"date": "2024-08-15", "close": 262.7, "volume": 486806.0}, {"date": "2024-08-16", "close": 268.24, "volume": 846013.0}, {"date": "2024-08-19", "close": 274.48, "volume": 558603.0}, {"date": "2024-08-20", "close": 280.76, "volume": 1052628.0}, {"date": "2024-08-21", "close": 279.17, "volume": 663687.0}, {"date": "2024-08-22", "close": 277.33, "volume": 528622.0}, {"date": "2024-08-23", "close": 272.64, "volume": 359258.0}, {"date": "2024-08-26", "close": 269.14, "volume": 622577.0}, {"date": "2024-08-27", "close": 280.26, "volume": 1193057.0}, {"date": "2024-08-28", "close": 280.7, "volume": 993929.0}, {"date": "2024-08-29", "close": 287.01, "volume": 1261089.0}, {"date": "2024-08-30", "close": 262.69, "volume": 3762558.0}, {"date": "2024-09-03", "close": 253.78, "volume": 1621244.0}, {"date": "2024-09-04", "close": 253.14, "volume": 1008460.0}, {"date": "2024-09-05", "close": 251.48, "volume": 508886.0}, {"date": "2024-09-06", "close": 246.78, "volume": 682407.0}, {"date": "2024-09-09", "close": 253.16, "volume": 865552.0}, {"date": "2024-09-10", "close": 256.21, "volume": 599701.0}, {"date": "2024-09-11", "close": 261.91, "volume": 652248.0}, {"date": "2024-09-12", "close": 261.73, "volume": 530020.0}, {"date": "2024-09-13", "close": 265.27, "volume": 437667.0}, {"date": "2024-09-16", "close": 270.37, "volume": 485831.0}, {"date": "2024-09-17", "close": 274.46, "volume": 758137.0}, {"date": "2024-09-18", "close": 273.15, "volume": 655928.0}, {"date": "2024-09-19", "close": 276.33, "volume": 603885.0}, {"date": "2024-09-20", "close": 273.88, "volume": 907221.0}, {"date": "2024-09-23", "close": 271.83, "volume": 571383.0}, {"date": "2024-09-24", "close": 271.0, "volume": 489552.0}, {"date": "2024-09-25", "close": 272.73, "volume": 680094.0}, {"date": "2024-09-26", "close": 274.57, "volume": 548760.0}, {"date": "2024-09-27", "close": 274.91, "volume": 459539.0}, {"date": "2024-09-30", "close": 275.03, "volume": 849758.0}, {"date": "2024-10-01", "close": 276.06, "volume": 601529.0}, {"date": "2024-10-02", "close": 271.55, "volume": 552825.0}, {"date": "2024-10-03", "close": 269.53, "volume": 678442.0}, {"date": "2024-10-04", "close": 267.99, "volume": 409945.0}, {"date": "2024-10-07", "close": 266.77, "volume": 610033.0}, {"date": "2024-10-08", "close": 271.19, "volume": 620984.0}, {"date": "2024-10-09", "close": 270.9, "volume": 431646.0}, {"date": "2024-10-10", "close": 278.62, "volume": 782797.0}, {"date": "2024-10-11", "close": 284.32, "volume": 618135.0}, {"date": "2024-10-14", "close": 283.32, "volume": 856193.0}, {"date": "2024-10-15", "close": 287.36, "volume": 850339.0}, {"date": "2024-10-16", "close": 300.55, "volume": 1258129.0}, {"date": "2024-10-17", "close": 296.75, "volume": 1205441.0}, {"date": "2024-10-18", "close": 295.93, "volume": 968699.0}, {"date": "2024-10-21", "close": 292.01, "volume": 1381650.0}, {"date": "2024-10-22", "close": 296.48, "volume": 447936.0}, {"date": "2024-10-23", "close": 294.87, "volume": 578713.0}, {"date": "2024-10-24", "close": 293.69, "volume": 626725.0}, {"date": "2024-10-25", "close": 284.86, "volume": 1168531.0}, {"date": "2024-10-28", "close": 286.91, "volume": 521372.0}, {"date": "2024-10-29", "close": 284.69, "volume": 701870.0}, {"date": "2024-10-30", "close": 281.49, "volume": 976405.0}, {"date": "2024-10-31", "close": 266.59, "volume": 1572752.0}, {"date": "2024-11-01", "close": 273.91, "volume": 866294.0}, {"date": "2024-11-04", "close": 269.95, "volume": 781879.0}, {"date": "2024-11-05", "close": 265.29, "volume": 970282.0}, {"date": "2024-11-06", "close": 273.01, "volume": 1376885.0}, {"date": "2024-11-07", "close": 272.22, "volume": 607443.0}, {"date": "2024-11-08", "close": 277.43, "volume": 848533.0}, {"date": "2024-11-11", "close": 279.82, "volume": 907136.0}, {"date": "2024-11-12", "close": 268.95, "volume": 1088857.0}, {"date": "2024-11-13", "close": 264.6, "volume": 651061.0}, {"date": "2024-11-14", "close": 257.91, "volume": 648243.0}, {"date": "2024-11-15", "close": 235.56, "volume": 1761297.0}, {"date": "2024-11-18", "close": 232.27, "volume": 1561757.0}, {"date": "2024-11-19", "close": 234.27, "volume": 830851.0}, {"date": "2024-11-20", "close": 248.79, "volume": 1058682.0}, {"date": "2024-11-21", "close": 246.8, "volume": 687266.0}, {"date": "2024-11-22", "close": 244.89, "volume": 526152.0}, {"date": "2024-11-25", "close": 250.98, "volume": 1213316.0}, {"date": "2024-11-26", "close": 253.35, "volume": 985940.0}, {"date": "2024-11-27", "close": 253.74, "volume": 718104.0}, {"date": "2024-11-29", "close": 253.07, "volume": 325553.0}, {"date": "2024-12-02", "close": 253.01, "volume": 510773.0}, {"date": "2024-12-03", "close": 251.84, "volume": 404264.0}, {"date": "2024-12-04", "close": 254.72, "volume": 422481.0}, {"date": "2024-12-05", "close": 251.81, "volume": 460368.0}, {"date": "2024-12-06", "close": 256.26, "volume": 575533.0}, {"date": "2024-12-09", "close": 255.89, "volume": 611037.0}, {"date": "2024-12-10", "close": 253.91, "volume": 463321.0}, {"date": "2024-12-11", "close": 254.15, "volume": 453468.0}, {"date": "2024-12-12", "close": 245.26, "volume": 751061.0}, {"date": "2024-12-13", "close": 245.44, "volume": 592047.0}, {"date": "2024-12-16", "close": 243.99, "volume": 598897.0}, {"date": "2024-12-17", "close": 246.58, "volume": 634408.0}, {"date": "2024-12-18", "close": 237.92, "volume": 543219.0}, {"date": "2024-12-19", "close": 238.87, "volume": 975521.0}, {"date": "2024-12-20", "close": 245.44, "volume": 1663571.0}, {"date": "2024-12-23", "close": 242.26, "volume": 718097.0}, {"date": "2024-12-24", "close": 243.25, "volume": 253070.0}, {"date": "2024-12-26", "close": 242.5, "volume": 358611.0}, {"date": "2024-12-27", "close": 237.97, "volume": 342916.0}, {"date": "2024-12-30", "close": 236.01, "volume": 382384.0}, {"date": "2024-12-31", "close": 235.31, "volume": 370137.0}, {"date": "2025-01-02", "close": 233.62, "volume": 392740.0}, {"date": "2025-01-03", "close": 234.28, "volume": 411197.0}, {"date": "2025-01-06", "close": 233.15, "volume": 561533.0}, {"date": "2025-01-07", "close": 235.95, "volume": 628968.0}, {"date": "2025-01-08", "close": 240.55, "volume": 653987.0}, {"date": "2025-01-10", "close": 237.98, "volume": 706146.0}, {"date": "2025-01-13", "close": 258.27, "volume": 1224383.0}, {"date": "2025-01-14", "close": 240.51, "volume": 783774.0}, {"date": "2025-01-15", "close": 251.01, "volume": 870964.0}, {"date": "2025-01-16", "close": 249.16, "volume": 683947.0}, {"date": "2025-01-17", "close": 246.27, "volume": 558134.0}, {"date": "2025-01-21", "close": 264.99, "volume": 938878.0}, {"date": "2025-01-22", "close": 266.54, "volume": 746392.0}, {"date": "2025-01-23", "close": 275.54, "volume": 686452.0}, {"date": "2025-01-24", "close": 278.76, "volume": 924189.0}, {"date": "2025-01-27", "close": 276.73, "volume": 785896.0}, {"date": "2025-01-28", "close": 279.19, "volume": 611314.0}, {"date": "2025-01-29", "close": 273.99, "volume": 381769.0}, {"date": "2025-01-30", "close": 277.16, "volume": 561212.0}, {"date": "2025-01-31", "close": 271.31, "volume": 648115.0}, {"date": "2025-02-03", "close": 274.55, "volume": 779360.0}, {"date": "2025-02-04", "close": 271.0, "volume": 742953.0}, {"date": "2025-02-05", "close": 276.31, "volume": 749977.0}, {"date": "2025-02-06", "close": 278.25, "volume": 528585.0}, {"date": "2025-02-07", "close": 276.19, "volume": 469089.0}, {"date": "2025-02-10", "close": 274.06, "volume": 823841.0}, {"date": "2025-02-11", "close": 268.99, "volume": 283260.0}, {"date": "2025-02-12", "close": 265.96, "volume": 820730.0}, {"date": "2025-02-13", "close": 264.89, "volume": 769155.0}, {"date": "2025-02-14", "close": 256.45, "volume": 805993.0}, {"date": "2025-02-18", "close": 250.0, "volume": 910256.0}, {"date": "2025-02-19", "close": 250.51, "volume": 766482.0}, {"date": "2025-02-20", "close": 251.0, "volume": 727789.0}, {"date": "2025-02-21", "close": 250.59, "volume": 653600.0}, {"date": "2025-02-24", "close": 248.94, "volume": 689135.0}, {"date": "2025-02-25", "close": 245.2, "volume": 1242057.0}, {"date": "2025-02-26", "close": 243.86, "volume": 687302.0}, {"date": "2025-02-27", "close": 237.1, "volume": 1157402.0}, {"date": "2025-02-28", "close": 246.75, "volume": 1178627.0}, {"date": "2025-03-03", "close": 243.53, "volume": 833618.0}, {"date": "2025-03-04", "close": 242.93, "volume": 545567.0}, {"date": "2025-03-05", "close": 249.23, "volume": 645251.0}, {"date": "2025-03-06", "close": 248.13, "volume": 570727.0}, {"date": "2025-03-07", "close": 244.52, "volume": 476138.0}, {"date": "2025-03-10", "close": 233.07, "volume": 566305.0}, {"date": "2025-03-11", "close": 238.74, "volume": 603109.0}, {"date": "2025-03-12", "close": 242.43, "volume": 593084.0}, {"date": "2025-03-13", "close": 241.75, "volume": 475393.0}, {"date": "2025-03-14", "close": 241.76, "volume": 478837.0}, {"date": "2025-03-17", "close": 253.11, "volume": 598264.0}, {"date": "2025-03-18", "close": 244.3, "volume": 873932.0}, {"date": "2025-03-19", "close": 253.44, "volume": 987481.0}, {"date": "2025-03-20", "close": 253.545, "volume": 799079.0}, {"date": "2025-03-21", "close": 283.34, "volume": 3150362.0}, {"date": "2025-03-24", "close": 290.7, "volume": 1768154.0}, {"date": "2025-03-25", "close": 280.96, "volume": 1065502.0}, {"date": "2025-03-26", "close": 269.21, "volume": 1073929.0}, {"date": "2025-03-27", "close": 271.02, "volume": 984092.0}, {"date": "2025-03-28", "close": 268.46, "volume": 684839.0}, {"date": "2025-03-31", "close": 270.02, "volume": 1068432.0}, {"date": "2025-04-01", "close": 255.76, "volume": 868393.0}, {"date": "2025-04-02", "close": 266.83, "volume": 886911.0}, {"date": "2025-04-03", "close": 262.16, "volume": 1028436.0}, {"date": "2025-04-04", "close": 235.74, "volume": 1881632.0}, {"date": "2025-04-07", "close": 232.95, "volume": 1561129.0}, {"date": "2025-04-08", "close": 224.32, "volume": 1033546.0}, {"date": "2025-04-09", "close": 243.27, "volume": 2100112.0}, {"date": "2025-04-10", "close": 226.28, "volume": 1655877.0}, {"date": "2025-04-11", "close": 237.77, "volume": 1577348.0}, {"date": "2025-04-14", "close": 240.01, "volume": 926566.0}, {"date": "2025-04-15", "close": 230.93, "volume": 1025890.0}, {"date": "2025-04-16", "close": 230.5, "volume": 1010678.0}, {"date": "2025-04-17", "close": 234.56, "volume": 601350.0}, {"date": "2025-04-21", "close": 232.75, "volume": 796450.0}, {"date": "2025-04-22", "close": 236.75, "volume": 885957.0}, {"date": "2025-04-23", "close": 241.97, "volume": 752903.0}, {"date": "2025-04-24", "close": 242.61, "volume": 678928.0}, {"date": "2025-04-25", "close": 251.56, "volume": 836371.0}, {"date": "2025-04-28", "close": 254.85, "volume": 510782.0}, {"date": "2025-04-29", "close": 257.19, "volume": 941581.0}, {"date": "2025-04-30", "close": 263.24, "volume": 949410.0}, {"date": "2025-05-01", "close": 255.13, "volume": 1519744.0}, {"date": "2025-05-02", "close": 259.39, "volume": 729712.0}, {"date": "2025-05-05", "close": 273.55, "volume": 1233432.0}, {"date": "2025-05-06", "close": 269.81, "volume": 1564154.0}, {"date": "2025-05-07", "close": 276.55, "volume": 763334.0}, {"date": "2025-05-08", "close": 258.35, "volume": 1704382.0}, {"date": "2025-05-09", "close": 251.15, "volume": 656363.0}, {"date": "2025-05-12", "close": 270.19, "volume": 1252040.0}, {"date": "2025-05-13", "close": 266.86, "volume": 723504.0}, {"date": "2025-05-14", "close": 267.55, "volume": 700397.0}, {"date": "2025-05-15", "close": 283.4, "volume": 1264454.0}, {"date": "2025-05-16", "close": 285.31, "volume": 1193506.0}, {"date": "2025-05-19", "close": 291.86, "volume": 929467.0}, {"date": "2025-05-20", "close": 291.68, "volume": 627259.0}, {"date": "2025-05-21", "close": 292.58, "volume": 930234.0}, {"date": "2025-05-22", "close": 289.0, "volume": 614991.0}, {"date": "2025-05-23", "close": 289.96, "volume": 757018.0}, {"date": "2025-05-27", "close": 290.1, "volume": 737929.0}, {"date": "2025-05-28", "close": 285.56, "volume": 905329.0}, {"date": "2025-05-29", "close": 292.9, "volume": 965795.0}, {"date": "2025-05-30", "close": 304.56, "volume": 3116163.0}, {"date": "2025-06-02", "close": 306.09, "volume": 1132004.0}, {"date": "2025-06-03", "close": 303.77, "volume": 965349.0}, {"date": "2025-06-04", "close": 305.31, "volume": 563089.0}, {"date": "2025-06-05", "close": 308.0, "volume": 762007.0}, {"date": "2025-06-06", "close": 300.83, "volume": 954848.0}, {"date": "2025-06-09", "close": 304.0, "volume": 609653.0}, {"date": "2025-06-10", "close": 302.46, "volume": 515086.0}, {"date": "2025-06-11", "close": 298.58, "volume": 456351.0}, {"date": "2025-06-12", "close": 304.67, "volume": 874902.0}, {"date": "2025-06-13", "close": 307.99, "volume": 571872.0}, {"date": "2025-06-16", "close": 308.78, "volume": 520205.0}, {"date": "2025-06-17", "close": 308.71, "volume": 570558.0}, {"date": "2025-06-18", "close": 312.32, "volume": 981185.0}, {"date": "2025-06-20", "close": 309.7, "volume": 1336971.0}, {"date": "2025-06-23", "close": 313.13, "volume": 503130.0}, {"date": "2025-06-24", "close": 325.0, "volume": 1000030.0}, {"date": "2025-06-25", "close": 321.94, "volume": 632571.0}, {"date": "2025-06-26", "close": 318.25, "volume": 663904.0}, {"date": "2025-06-27", "close": 322.83, "volume": 2052212.0}, {"date": "2025-06-30", "close": 326.09, "volume": 943623.0}, {"date": "2025-07-01", "close": 322.06, "volume": 1240081.0}, {"date": "2025-07-02", "close": 329.77, "volume": 967743.0}, {"date": "2025-07-03", "close": 331.91, "volume": 431157.0}, {"date": "2025-07-07", "close": 324.13, "volume": 1294593.0}, {"date": "2025-07-08", "close": 317.5, "volume": 972969.0}, {"date": "2025-07-09", "close": 320.87, "volume": 1039484.0}, {"date": "2025-07-10", "close": 322.64, "volume": 489398.0}, {"date": "2025-07-11", "close": 314.94, "volume": 1081910.0}, {"date": "2025-07-14", "close": 315.75, "volume": 629609.0}, {"date": "2025-07-15", "close": 311.12, "volume": 927335.0}, {"date": "2025-07-16", "close": 322.81, "volume": 1234188.0}, {"date": "2025-07-17", "close": 324.69, "volume": 744566.0}, {"date": "2025-07-18", "close": 320.53, "volume": 581322.0}, {"date": "2025-07-21", "close": 320.52, "volume": 744530.0}, {"date": "2025-07-22", "close": 325.28, "volume": 1273708.0}, {"date": "2025-07-23", "close": 325.64, "volume": 912188.0}, {"date": "2025-07-24", "close": 328.0, "volume": 677122.0}, {"date": "2025-07-25", "close": 328.81, "volume": 666676.0}, {"date": "2025-07-28", "close": 324.79, "volume": 1032041.0}, {"date": "2025-07-29", "close": 330.55, "volume": 862482.0}, {"date": "2025-07-30", "close": 339.8, "volume": 2058263.0}, {"date": "2025-07-31", "close": 392.24, "volume": 3353586.0}, {"date": "2025-08-01", "close": 401.8, "volume": 1781357.0}, {"date": "2025-08-04", "close": 419.555, "volume": 1455503.0}, {"date": "2025-08-05", "close": 418.91, "volume": 1807615.0}, {"date": "2025-08-06", "close": 428.14, "volume": 1181810.0}, {"date": "2025-08-07", "close": 435.1, "volume": 1152674.0}, {"date": "2025-08-08", "close": 438.93, "volume": 901275.0}, {"date": "2025-08-11", "close": 435.0, "volume": 988644.0}, {"date": "2025-08-12", "close": 429.93, "volume": 1508236.0}, {"date": "2025-08-13", "close": 432.52, "volume": 2094449.0}, {"date": "2025-08-14", "close": 442.73, "volume": 1263485.0}, {"date": "2025-08-15", "close": 448.91, "volume": 713356.0}, {"date": "2025-08-18", "close": 456.87, "volume": 1608844.0}, {"date": "2025-08-19", "close": 458.28, "volume": 1322098.0}, {"date": "2025-08-20", "close": 458.31, "volume": 1223522.0}, {"date": "2025-08-21", "close": 467.55, "volume": 760122.0}, {"date": "2025-08-22", "close": 454.38, "volume": 1075672.0}, {"date": "2025-08-25", "close": 443.64, "volume": 1200028.0}, {"date": "2025-08-26", "close": 451.2, "volume": 1183717.0}, {"date": "2025-08-27", "close": 454.18, "volume": 906745.0}, {"date": "2025-08-28", "close": 452.33, "volume": 641007.0}, {"date": "2025-08-29", "close": 446.51, "volume": 827614.0}, {"date": "2025-09-02", "close": 447.0, "volume": 1072194.0}, {"date": "2025-09-03", "close": 447.43, "volume": 1301079.0}, {"date": "2025-09-04", "close": 453.54, "volume": 714264.0}, {"date": "2025-09-05", "close": 452.0, "volume": 751500.0}, {"date": "2025-09-08", "close": 455.03, "volume": 925993.0}, {"date": "2025-09-09", "close": 482.13, "volume": 3217762.0}, {"date": "2025-09-10", "close": 469.31, "volume": 1817375.0}, {"date": "2025-09-11", "close": 468.58, "volume": 1005306.0}, {"date": "2025-09-12", "close": 465.89, "volume": 630781.0}, {"date": "2025-09-15", "close": 461.14, "volume": 910067.0}, {"date": "2025-09-16", "close": 461.24, "volume": 773501.0}, {"date": "2025-09-17", "close": 451.725, "volume": 1445600.0}, {"date": "2025-09-18", "close": 452.17, "volume": 1061008.0}, {"date": "2025-09-19", "close": 453.56, "volume": 1713315.0}, {"date": "2025-09-22", "close": 458.92, "volume": 971763.0}, {"date": "2025-09-23", "close": 454.41, "volume": 1024608.0}, {"date": "2025-09-24", "close": 458.37, "volume": 975991.0}, {"date": "2025-09-25", "close": 449.58, "volume": 685313.0}, {"date": "2025-09-26", "close": 446.4, "volume": 812999.0}, {"date": "2025-09-29", "close": 447.49, "volume": 719079.0}, {"date": "2025-09-30", "close": 456.0, "volume": 1379551.0}, {"date": "2025-10-01", "close": 460.65, "volume": 1370050.0}, {"date": "2025-10-02", "close": 460.99, "volume": 1269237.0}, {"date": "2025-10-03", "close": 456.35, "volume": 969089.0}, {"date": "2025-10-06", "close": 452.0, "volume": 918501.0}, {"date": "2025-10-07", "close": 459.58, "volume": 791895.0}, {"date": "2025-10-08", "close": 450.68, "volume": 929883.0}, {"date": "2025-10-09", "close": 456.95, "volume": 1051960.0}, {"date": "2025-10-10", "close": 460.46, "volume": 937064.0}, {"date": "2025-10-13", "close": 464.95, "volume": 1579240.0}, {"date": "2025-10-14", "close": 469.36, "volume": 1435825.0}, {"date": "2025-10-15", "close": 470.27, "volume": 1475359.0}, {"date": "2025-10-16", "close": 481.07, "volume": 964728.0}, {"date": "2025-10-17", "close": 481.67, "volume": 1029195.0}, {"date": "2025-10-20", "close": 491.22, "volume": 950011.0}, {"date": "2025-10-21", "close": 474.0, "volume": 826254.0}, {"date": "2025-10-22", "close": 464.9, "volume": 950023.0}, {"date": "2025-10-23", "close": 464.0, "volume": 683376.0}, {"date": "2025-10-24", "close": 463.43, "volume": 771302.0}, {"date": "2025-10-27", "close": 478.58, "volume": 1174680.0}, {"date": "2025-10-28", "close": 475.91, "volume": 836305.0}, {"date": "2025-10-29", "close": 481.59, "volume": 1360223.0}, {"date": "2025-10-30", "close": 449.56, "volume": 2313994.0}, {"date": "2025-10-31", "close": 456.04, "volume": 1817670.0}, {"date": "2025-11-03", "close": 434.07, "volume": 1556549.0}, {"date": "2025-11-04", "close": 423.47, "volume": 1170232.0}, {"date": "2025-11-05", "close": 434.56, "volume": 974550.0}, {"date": "2025-11-06", "close": 440.49, "volume": 700509.0}, {"date": "2025-11-07", "close": 442.7, "volume": 822669.0}, {"date": "2025-11-10", "close": 441.7, "volume": 739044.0}, {"date": "2025-11-11", "close": 451.95, "volume": 981717.0}, {"date": "2025-11-12", "close": 452.74, "volume": 937690.0}, {"date": "2025-11-13", "close": 453.97, "volume": 798910.0}, {"date": "2025-11-14", "close": 449.16, "volume": 968547.0}, {"date": "2025-11-17", "close": 460.54, "volume": 962080.0}, {"date": "2025-11-18", "close": 462.3, "volume": 668666.0}, {"date": "2025-11-19", "close": 460.76, "volume": 893894.0}, {"date": "2025-11-20", "close": 445.79, "volume": 787662.0}, {"date": "2025-11-21", "close": 436.38, "volume": 1298052.0}, {"date": "2025-11-24", "close": 434.23, "volume": 1750352.0}, {"date": "2025-11-25", "close": 429.8, "volume": 1009228.0}, {"date": "2025-11-26", "close": 445.12, "volume": 908163.0}, {"date": "2025-11-28", "close": 451.23, "volume": 563871.0}, {"date": "2025-12-01", "close": 454.56, "volume": 1070657.0}, {"date": "2025-12-02", "close": 464.93, "volume": 1204115.0}, {"date": "2025-12-03", "close": 473.29, "volume": 1092993.0}, {"date": "2025-12-04", "close": 465.34, "volume": 983982.0}, {"date": "2025-12-05", "close": 458.12, "volume": 627353.0}, {"date": "2025-12-08", "close": 430.02, "volume": 2411635.0}, {"date": "2025-12-09", "close": 415.21, "volume": 1610475.0}, {"date": "2025-12-10", "close": 404.46, "volume": 1188960.0}, {"date": "2025-12-11", "close": 412.63, "volume": 1284788.0}, {"date": "2025-12-12", "close": 397.55, "volume": 1659227.0}, {"date": "2025-12-15", "close": 391.5, "volume": 1483326.0}, {"date": "2025-12-16", "close": 391.17, "volume": 1345516.0}, {"date": "2025-12-17", "close": 392.1, "volume": 1041476.0}, {"date": "2025-12-18", "close": 396.04, "volume": 1714954.0}, {"date": "2025-12-19", "close": 400.23, "volume": 12576510.0}, {"date": "2025-12-22", "close": 407.73, "volume": 1052983.0}, {"date": "2025-12-23", "close": 398.7, "volume": 792295.0}, {"date": "2025-12-24", "close": 400.69, "volume": 408233.0}, {"date": "2025-12-26", "close": 400.59, "volume": 401455.0}, {"date": "2025-12-29", "close": 398.82, "volume": 638375.0}, {"date": "2025-12-30", "close": 397.25, "volume": 504789.0}, {"date": "2025-12-31", "close": 397.65, "volume": 768860.0}, {"date": "2026-01-02", "close": 400.17, "volume": 730517.0}, {"date": "2026-01-05", "close": 397.83, "volume": 1093965.0}, {"date": "2026-01-06", "close": 406.4, "volume": 1612994.0}, {"date": "2026-01-07", "close": 422.5, "volume": 1426278.0}, {"date": "2026-01-08", "close": 399.4, "volume": 1400657.0}, {"date": "2026-01-09", "close": 398.29, "volume": 1440224.0}, {"date": "2026-01-12", "close": 370.91, "volume": 3808067.0}, {"date": "2026-01-13", "close": 369.96, "volume": 1625677.0}, {"date": "2026-01-14", "close": 366.86, "volume": 1250044.0}, {"date": "2026-01-15", "close": 359.26, "volume": 911176.0}, {"date": "2026-01-16", "close": 359.27, "volume": 1527370.0}, {"date": "2026-01-20", "close": 355.53, "volume": 1722679.0}, {"date": "2026-01-21", "close": 365.46, "volume": 1523470.0}, {"date": "2026-01-22", "close": 370.0, "volume": 1875372.0}, {"date": "2026-01-23", "close": 357.98, "volume": 1636801.0}, {"date": "2026-01-26", "close": 361.35, "volume": 936370.0}, {"date": "2026-01-27", "close": 354.75, "volume": 988087.0}, {"date": "2026-01-28", "close": 349.58, "volume": 1099190.0}, {"date": "2026-01-29", "close": 346.79, "volume": 1682030.0}, {"date": "2026-01-30", "close": 338.06, "volume": 1648568.0}, {"date": "2026-02-02", "close": 339.11, "volume": 1911150.0}, {"date": "2026-02-03", "close": 351.8, "volume": 2152860.0}, {"date": "2026-02-04", "close": 351.96, "volume": 1779461.0}, {"date": "2026-02-05", "close": 331.24, "volume": 2620979.0}, {"date": "2026-02-06", "close": 328.16, "volume": 1476914.0}, {"date": "2026-02-09", "close": 320.0, "volume": 1392019.0}, {"date": "2026-02-10", "close": 322.98, "volume": 1865664.0}, {"date": "2026-02-11", "close": 322.28, "volume": 1582249.0}, {"date": "2026-02-12", "close": 308.48, "volume": 2897726.0}, {"date": "2026-02-13", "close": 314.4, "volume": 1476326.0}, {"date": "2026-02-17", "close": 332.61, "volume": 1516389.0}, {"date": "2026-02-18", "close": 332.68, "volume": 1151205.0}, {"date": "2026-02-19", "close": 339.37, "volume": 1152962.0}, {"date": "2026-02-20", "close": 336.19, "volume": 1375285.0}, {"date": "2026-02-23", "close": 329.35, "volume": 792033.0}, {"date": "2026-02-24", "close": 332.85, "volume": 791573.0}, {"date": "2026-02-25", "close": 327.36, "volume": 751722.0}, {"date": "2026-02-26", "close": 331.24, "volume": 880311.0}, {"date": "2026-02-27", "close": 332.92, "volume": 1569839.0}, {"date": "2026-03-02", "close": 325.07, "volume": 1302332.0}, {"date": "2026-03-03", "close": 318.65, "volume": 947625.0}, {"date": "2026-03-04", "close": 327.3, "volume": 931151.0}, {"date": "2026-03-05", "close": 320.51, "volume": 1215172.0}, {"date": "2026-03-06", "close": 320.66, "volume": 996497.0}, {"date": "2026-03-09", "close": 323.59, "volume": 1081127.0}, {"date": "2026-03-10", "close": 322.38, "volume": 1169417.0}, {"date": "2026-03-11", "close": 320.43, "volume": 906626.0}, {"date": "2026-03-12", "close": 317.23, "volume": 1247315.0}, {"date": "2026-03-13", "close": 313.41, "volume": 829276.0}, {"date": "2026-03-16", "close": 318.91, "volume": 1247482.0}, {"date": "2026-03-17", "close": 320.42, "volume": 1796943.0}, {"date": "2026-03-18", "close": 314.8, "volume": 1077650.0}, {"date": "2026-03-19", "close": 311.1, "volume": 663587.0}, {"date": "2026-03-20", "close": 312.17, "volume": 2050765.0}, {"date": "2026-03-23", "close": 306.66, "volume": 1378963.0}, {"date": "2026-03-24", "close": 308.05, "volume": 1497337.0}, {"date": "2026-03-25", "close": 328.7, "volume": 1139647.0}, {"date": "2026-03-26", "close": 328.16, "volume": 1119781.0}, {"date": "2026-03-27", "close": 317.36, "volume": 815901.0}, {"date": "2026-03-30", "close": 316.09, "volume": 1223904.0}, {"date": "2026-03-31", "close": 330.87, "volume": 1352289.0}, {"date": "2026-04-01", "close": 328.73, "volume": 673304.0}, {"date": "2026-04-02", "close": 318.85, "volume": 872487.0}, {"date": "2026-04-06", "close": 330.34, "volume": 1276806.0}, {"date": "2026-04-07", "close": 319.52, "volume": 1305121.0}, {"date": "2026-04-08", "close": 327.25, "volume": 1024695.0}, {"date": "2026-04-09", "close": 321.28, "volume": 1119233.0}, {"date": "2026-04-10", "close": 322.11, "volume": 698672.0}, {"date": "2026-04-13", "close": 333.0, "volume": 967690.0}, {"date": "2026-04-14", "close": 339.41, "volume": 1228645.0}, {"date": "2026-04-15", "close": 333.39, "volume": 799050.0}, {"date": "2026-04-16", "close": 320.13, "volume": 1022841.0}, {"date": "2026-04-17", "close": 309.66, "volume": 1495469.0}, {"date": "2026-04-20", "close": 310.94, "volume": 966541.0}, {"date": "2026-04-21", "close": 308.43, "volume": 1510856.0}, {"date": "2026-04-22", "close": 310.58, "volume": 1003730.0}, {"date": "2026-04-23", "close": 313.79, "volume": 588284.0}, {"date": "2026-04-24", "close": 305.54, "volume": 825633.0}, {"date": "2026-04-27", "close": 308.51, "volume": 1093464.0}, {"date": "2026-04-28", "close": 302.11, "volume": 996287.0}, {"date": "2026-04-29", "close": 301.19, "volume": 1569856.0}, {"date": "2026-04-30", "close": 309.49, "volume": 2192132.0}, {"date": "2026-05-01", "close": 296.11, "volume": 1132872.0}, {"date": "2026-05-04", "close": 297.925, "volume": 1590519.0}, {"date": "2026-05-05", "close": 301.11, "volume": 823895.0}, {"date": "2026-05-06", "close": 303.0, "volume": 1012334.0}, {"date": "2026-05-07", "close": 295.91, "volume": 1144021.0}, {"date": "2026-05-08", "close": 295.05, "volume": 926772.0}, {"date": "2026-05-11", "close": 284.84, "volume": 1287797.0}, {"date": "2026-05-12", "close": 292.03, "volume": 826171.0}, {"date": "2026-05-13", "close": 291.48, "volume": 975853.0}, {"date": "2026-05-14", "close": 293.45, "volume": 889670.0}, {"date": "2026-05-15", "close": 286.98, "volume": 1149640.0}, {"date": "2026-05-18", "close": 286.27, "volume": 873361.0}, {"date": "2026-05-19", "close": 294.3, "volume": 770339.0}, {"date": "2026-05-20", "close": 298.48, "volume": 799240.0}, {"date": "2026-05-21", "close": 300.51, "volume": 650366.0}, {"date": "2026-05-22", "close": 297.45, "volume": 681308.0}, {"date": "2026-05-26", "close": 295.5, "volume": 649732.0}, {"date": "2026-05-27", "close": 295.63, "volume": 629519.0}, {"date": "2026-05-28", "close": 305.06, "volume": 1020772.0}, {"date": "2026-05-29", "close": 301.98, "volume": 2278069.0}, {"date": "2026-06-01", "close": 295.63, "volume": 1186174.0}, {"date": "2026-06-02", "close": 286.12, "volume": 1042633.0}, {"date": "2026-06-03", "close": 292.58, "volume": 988833.0}, {"date": "2026-06-04", "close": 303.64, "volume": 1081496.0}, {"date": "2026-06-05", "close": 303.05, "volume": 1004445.0}, {"date": "2026-06-08", "close": 292.16, "volume": 1651435.0}, {"date": "2026-06-09", "close": 297.69, "volume": 1260043.0}, {"date": "2026-06-10", "close": 291.22, "volume": 927374.0}, {"date": "2026-06-11", "close": 289.39, "volume": 1061496.0}, {"date": "2026-06-12", "close": 282.85, "volume": 1420050.0}, {"date": "2026-06-15", "close": 287.8, "volume": 1118586.0}, {"date": "2026-06-16", "close": 281.9, "volume": 1213288.0}, {"date": "2026-06-17", "close": 282.72, "volume": 1322216.0}, {"date": "2026-06-18", "close": 278.09, "volume": 2204703.0}, {"date": "2026-06-22", "close": 286.41, "volume": 1420699.0}, {"date": "2026-06-23", "close": 288.18, "volume": 1087832.0}, {"date": "2026-06-24", "close": 294.06, "volume": 1299635.0}, {"date": "2026-06-25", "close": 293.17, "volume": 1128203.0}, {"date": "2026-06-26", "close": 291.37, "volume": 1490610.0}, {"date": "2026-06-29", "close": 293.52, "volume": 1367343.0}, {"date": "2026-06-30", "close": 301.03, "volume": 1411543.0}, {"date": "2026-07-01", "close": 301.67, "volume": 1070648.0}, {"date": "2026-07-02", "close": 312.78, "volume": 1093526.0}, {"date": "2026-07-06", "close": 313.04, "volume": 891867.0}, {"date": "2026-07-07", "close": 321.59, "volume": 980502.0}, {"date": "2026-07-08", "close": 323.5, "volume": 897702.0}, {"date": "2026-07-09", "close": 312.79, "volume": 5864993.0}, {"date": "2026-07-10", "close": 298.76, "volume": 2538292.0}, {"date": "2026-07-13", "close": 288.06, "volume": 2682652.0}, {"date": "2026-07-14", "close": 281.26, "volume": 1093297.0}, {"date": "2026-07-15", "close": 279.14, "volume": 1284941.0}, {"date": "2026-07-16", "close": 283.15, "volume": 1436413.0}, {"date": "2026-07-17", "close": 267.47, "volume": 1378518.0}, {"date": "2026-07-20", "close": 272.67, "volume": 1359742.0}, {"date": "2026-07-21", "close": 271.37, "volume": 982811.0}, {"date": "2026-07-22", "close": 266.99, "volume": 1104662.0}, {"date": "2026-07-23", "close": 268.74, "volume": 1140798.0}, {"date": "2026-07-24", "close": 271.77, "volume": 1151029.0}, {"date": "2026-07-27", "close": 278.4, "volume": 1409631.0}, {"date": "2026-07-28", "close": 288.41, "volume": 1437745.0}, {"date": "2026-07-29", "close": 286.62, "volume": 1301501.0}, {"date": "2026-07-30", "close": 205.48, "volume": 9835843.0}, {"date": "2026-07-31", "close": 205.52, "volume": 4477567.0}, {"date": "2026-08-03", "close": 220.33, "volume": 3400184.0}, {"date": "2026-08-04", "close": 219.0, "volume": 3107854.0}, {"date": "2026-08-05", "close": 228.72, "volume": 2734599.0}, {"date": "2026-08-06", "close": 216.12, "volume": 2274559.0}, {"date": "2026-08-07", "close": 219.2, "volume": 1735992.0}, {"date": "2026-08-10", "close": 216.98, "volume": 1404831.0}, {"date": "2026-08-11", "close": 221.2, "volume": 1438183.0}, {"date": "2026-08-12", "close": 223.95, "volume": 1621305.0}, {"date": "2026-08-13", "close": 227.12, "volume": 1449424.0}, {"date": "2026-08-14", "close": 228.65, "volume": 1525934.0}, {"date": "2026-08-17", "close": 224.6, "volume": 1539238.0}, {"date": "2026-08-18", "close": 228.61, "volume": 1600400.0}, {"date": "2026-08-19", "close": 242.61, "volume": 1879215.0}, {"date": "2026-08-20", "close": 229.3, "volume": 1701704.0}, {"date": "2026-08-21", "close": 236.22, "volume": 1906404.0}, {"date": "2026-08-24", "close": 236.01, "volume": 2137241.0}, {"date": "2026-08-25", "close": 240.08, "volume": 1576352.0}, {"date": "2026-08-26", "close": 239.0, "volume": 1116266.0}, {"date": "2026-08-27", "close": 236.56, "volume": 1293542.0}, {"date": "2026-08-28", "close": 237.1, "volume": 1847139.0}, {"date": "2026-08-31", "close": 240.69, "volume": 1636349.0}, {"date": "2026-09-01", "close": 246.11, "volume": 1941271.0}, {"date": "2026-09-02", "close": 267.4, "volume": 3286329.0}, {"date": "2026-09-03", "close": 264.5, "volume": 1710078.0}, {"date": "2026-09-04", "close": 266.11, "volume": 1431221.0}, {"date": "2026-09-08", "close": 260.1, "volume": 2008633.0}, {"date": "2026-09-09", "close": 258.0, "volume": 1426414.0}, {"date": "2026-09-10", "close": 247.51, "volume": 1626331.0}, {"date": "2026-09-11", "close": 248.68, "volume": 1177421.0}, {"date": "2026-09-14", "close": 249.99, "volume": 997229.0}, {"date": "2026-09-15", "close": 238.27, "volume": 2175150.0}, {"date": "2026-09-16", "close": 239.36, "volume": 853903.0}, {"date": "2026-09-17", "close": 245.51, "volume": 1006573.0}, {"date": "2026-09-18", "close": 239.56, "volume": 2756178.0}], "refreshing": true}