{"ticker": "BIIB", "overview": {"cik": "875045", "ticker": "BIIB", "name": "BIOGEN INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001959", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005582", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000875045-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000875045-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000875045-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0000950157-26-000700", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0000950157-26-000699", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001417", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0000950157-26-000611", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222908", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-05-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-222837", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-05-12", "title": "AMENDMENT NO. 2", "accession": "0000950157-26-000594", "price_sensitive": false}]}, "description": "BIOGEN INC. trades as BIIB on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 268 insider filings for the company, from October 2022 to February 2026. Across those, 8 insiders disclosed 3 open-market purchases totalling $253.40K against 21 sales totalling $7.68M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 253400.005, "sell_n": 21, "sell_sum": 7678402.992, "net": -7425002.987, "insiders": 8, "first_date": "2022-10-27", "last_date": "2026-02-12"}, "metrics": {"ticker": "BIIB", "has_prices": true, "as_of": "2026-09-18", "last": 215.5, "prev_close": 219.05, "change": -3.5500000000000114, "change_pct": -0.016206345583200235, "session_volume": 2636086.0, "vwap_5": 216.4071555244175, "vwap_20": 217.52187210382783, "vwap_60": 208.6172857335931, "vwap_250": 181.2864911304962, "high_52w": 224.51, "low_52w": 149.33, "avg_volume_20": 811027.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T0", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "01 - $15,000\nF S: New\nS O: UBS IRA Account\nBiogen Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "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": "Hon. Maria Elvira Salazar sells BIIB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0000875045-26-000082", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Michael Parini", "who_key": "Parini Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661567/000087504526000082/0000875045-26-000082-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "HOUSE-2026-20035326-T3", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "0\nF S: New\nS O: Kevin Hern Traditional IRA\nBiogen Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells BIIB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "13DG-0000315066-26-001959", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 12.4% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001959-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0000875045-26-000052", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Maria C. Freire", "who_key": "Freire Maria C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000052/0000875045-26-000052-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000054", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Lloyd Minor", "who_key": "Minor Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000054/0000875045-26-000054-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000055", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Menelas N. Pangalos", "who_key": "Pangalos Menelas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000055/0000875045-26-000055-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000059", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Monish D. Patolawala", "who_key": "Patolawala Monish D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000059/0000875045-26-000059-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000060", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Susan Langer", "who_key": "LANGER SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000060/0000875045-26-000060-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000062", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Jesus B. Mantas", "who_key": "Mantas Jesus B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000062/0000875045-26-000062-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000063", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Eric K. Rowinsky", "who_key": "Rowinsky Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000063/0000875045-26-000063-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000064", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Stephen A. Sherwin", "who_key": "SHERWIN STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000064/0000875045-26-000064-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0000875045-26-000065", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "William A. Hawkins", "who_key": "HAWKINS WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000065/0000875045-26-000065-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "HOUSE-2026-20034906-T8", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "Bank of America\nD: Ticker SAN SM\nBiogen Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys BIIB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "HOUSE-2026-20034928-T0", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nBiogen Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar sells BIIB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "13DG-0000315066-26-001417", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 11.3% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001417-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226966}, {"id": "HOUSE-2026-20034709-T1", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": ": New\nS O: UBS Brokerage Account\nBiogen Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BIIB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "HOUSE-2026-20034709-T0", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nBiogen Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BIIB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "HOUSE-2026-20034709-T2", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": ": New\nS O: UBS Brokerage Account\nBiogen Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BIIB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0000315066-26-001103", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 8.7% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001103-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0000875045-26-000046", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Adam Keeney", "who_key": "Keeney Adam", "role": "Head of Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85112.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000046/0000875045-26-000046-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002100119-26-000210", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. crosses 5% of BIIB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0002100119-26-000210-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0000875045-26-000036", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Sean Godbout", "who_key": "Godbout Sean", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9924.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000036/0000875045-26-000036-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-652", "src": "CONGRESS", "ticker": "BIIB", "cik": "", "company": "BIOGEN INC.", "company_raw": "Biogen Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys BIIB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000875045-26-000026", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Susan H. Alexander", "who_key": "ALEXANDER SUSAN H", "role": "EVP Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000026/0000875045-26-000026-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0000875045-26-000027", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Sean Godbout", "who_key": "Godbout Sean", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000027/0000875045-26-000027-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0000875045-26-000028", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Ginger Gregory", "who_key": "Gregory Ginger", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000028/0000875045-26-000028-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0000875045-26-000029", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Jane Grogan", "who_key": "Grogan Jane", "role": "Head of Research", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000029/0000875045-26-000029-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0000875045-26-000030", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Rachid Izzar", "who_key": "Izzar Rachid", "role": "Head of Global Product Strat.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000030/0000875045-26-000030-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0000875045-26-000031", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Adam Keeney", "who_key": "Keeney Adam", "role": "Head of Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BIIB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000031/0000875045-26-000031-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}], "recent_buys": [{"id": "0000875045-26-000033", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Nicole Murphy", "who_key": "Murphy Nicole", "role": "Head of Pharm Ops and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 585.105, "score": 12.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider buys $585 of BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000033/0000875045-26-000033-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001127602-25-013345", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Caroline Dorsa", "who_key": "DORSA CAROLINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151559.2, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $152K of BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225013345/0001127602-25-013345-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791446}, {"id": "0001127602-24-005922", "src": "INSIDERS", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Eric K. Rowinsky", "who_key": "Rowinsky Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101255.7, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224005922/0001127602-24-005922-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427926}], "institutional": [{"id": "13DG-0000315066-26-001959", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 12.4% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001959-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000315066-26-001417", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 11.3% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001417-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0000315066-26-001103", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. moves to a 8.7% passive stake in BIIB", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0000315066-26-001103-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000210", "src": "13DG", "ticker": "BIIB", "cik": "875045", "company": "BIOGEN INC.", "company_raw": "BIOGEN INC.", "who": "Biogen Inc.", "who_key": "BIOGEN 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOGEN INC. crosses 5% of BIIB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/875045/0002100119-26-000210-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Biogen Inc. - Common Stock", "new_value": "BIOGEN INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875045", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875045", "applied": 1, "detected_at": "2026-09-10T16:51:23.705343"}]}, "key_people": [{"who": "Ginger Gregory", "who_key": "Gregory Ginger", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2487917.1, "net": -2487917.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 804300.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223014146/0001127602-23-014146-index.htm"}, {"action": "SELL", "amount": 1683617.1, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760222027348/0001127602-22-027348-index.htm"}], "latest": {"action": "SELL", "amount": 804300.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223014146/0001127602-23-014146-index.htm"}}, {"who": "Priya Singhal", "who_key": "Singhal Priya", "role": "Head of Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2023406.58, "net": -2023406.58, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 531547.8, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000023/0000875045-26-000023-index.htm"}, {"action": "SELL", "amount": 134116.4, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000007/0000875045-26-000007-index.htm"}, {"action": "SELL", "amount": 69045.35, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225021083/0001127602-25-021083-index.htm"}, {"action": "SELL", "amount": 480507.5, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225015011/0001127602-25-015011-index.htm"}, {"action": "SELL", "amount": 17293.100000000002, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224028861/0001127602-24-028861-index.htm"}, {"action": "SELL", "amount": 88018.81999999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224023505/0001127602-24-023505-index.htm"}, {"action": "SELL", "amount": 19817.37, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224012414/0001127602-24-012414-index.htm"}, {"action": "SELL", "amount": 57962.259999999995, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224006947/0001127602-24-006947-index.htm"}, {"action": "SELL", "amount": 23920.920000000002, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224006212/0001127602-24-006212-index.htm"}, {"action": "SELL", "amount": 100329.54999999999, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224004801/0001127602-24-004801-index.htm"}, {"action": "SELL", "amount": 155919.62, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224003440/0001127602-24-003440-index.htm"}, {"action": "SELL", "amount": 27280.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223029445/0001127602-23-029445-index.htm"}, {"action": "SELL", "amount": 116124.33, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223023824/0001127602-23-023824-index.htm"}, {"action": "SELL", "amount": 22912.47, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223020235/0001127602-23-020235-index.htm"}, {"action": "SELL", "amount": 25217.010000000002, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223012691/0001127602-23-012691-index.htm"}, {"action": "SELL", "amount": 153394.08, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760223011661/0001127602-23-011661-index.htm"}], "latest": {"action": "SELL", "amount": 531547.8, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000087504526000023/0000875045-26-000023-index.htm"}}, {"who": "Susan H. Alexander", "who_key": "ALEXANDER SUSAN H", "role": "EVP Chief Legal Off & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1552832.4, "net": -1552832.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1552832.4, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760222024470/0001127602-22-024470-index.htm"}], "latest": {"action": "SELL", "amount": 1552832.4, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760222024470/0001127602-22-024470-index.htm"}}, {"who": "Stephen A. Sherwin", "who_key": "SHERWIN STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1314141.912, "net": -1314141.912, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1314141.912, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225008861/0001127602-25-008861-index.htm"}], "latest": {"action": "SELL", "amount": 1314141.912, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225008861/0001127602-25-008861-index.htm"}}, {"who": "Rachid Izzar", "who_key": "Izzar Rachid", "role": "Head of Global Product Strat.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 300105.0, "net": -300105.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300105.0, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225019295/0001127602-25-019295-index.htm"}], "latest": {"action": "SELL", "amount": 300105.0, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225019295/0001127602-25-019295-index.htm"}}, {"who": "Caroline Dorsa", "who_key": "DORSA CAROLINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 151559.2, "sold": 0, "net": 151559.2, "trades": 1, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 151559.2, "date": "2025-05-02", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225013345/0001127602-25-013345-index.htm"}], "latest": {"action": "BUY", "amount": 151559.2, "date": "2025-05-02", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760225013345/0001127602-25-013345-index.htm"}}, {"who": "Eric K. Rowinsky", "who_key": "Rowinsky Eric K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101255.7, "sold": 0, "net": 101255.7, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 101255.7, "date": "2024-02-15", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224005922/0001127602-24-005922-index.htm"}], "latest": {"action": "BUY", "amount": 101255.7, "date": "2024-02-15", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/875045/000112760224005922/0001127602-24-005922-index.htm"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 52003.0, "sold": 16002.0, "net": 36001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}], "activity": [{"date": "2026-08-18", "net": -1001.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001959", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005582", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000875045-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000875045-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000875045-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000875045-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0000950157-26-000700", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0000950157-26-000699", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001417", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0000950157-26-000611", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222908", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-05-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-222837", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-05-12", "title": "AMENDMENT NO. 2", "accession": "0000950157-26-000594", "price_sensitive": false}], "performance": {"ticker": "BIIB", "has_prices": true, "summary": {"n": 27, "avg": -0.029593882885494298, "win_rate": 0.4074074074074074, "best": 0.7445155023071318, "worst": -0.24168261303151717, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 195.34, "return": 0.10320466878263539}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-12", "score": 0.0, "ref_price": 199.36, "return": 0.0809590690208667}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 197.95, "return": 0.08865875221015414}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 50001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 197.95, "return": 0.08865875221015414}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 183.84, "return": 0.1722149695387293}, {"who": "Murphy Nicole", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Pharm Ops and Tech", "amount": 585.105, "date": "2026-02-12", "score": 12.4, "ref_price": 195.5, "return": 0.10230179028132992}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 179.89, "return": 0.19795430540886105}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 123.7, "return": 0.7421180274858529}, {"who": "DORSA CAROLINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151559.2, "date": "2025-05-02", "score": 41.9, "ref_price": 123.53, "return": 0.7445155023071318}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 143.46, "return": 0.5021608810818345}, {"who": "Rowinsky Eric K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101255.7, "date": "2024-02-15", "score": 39.5, "ref_price": 223.35, "return": -0.03514663084844412}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 207.49, "return": 0.03860427008530527}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-10", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2015-07-09", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-07", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-07", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-04-07", "score": 0.0, "ref_price": 284.1818, "return": -0.24168261303151717}]}, "price_series": [{"date": "2016-09-19", "close": 284.1818, "volume": 1108044.0}, {"date": "2016-09-20", "close": 287.5058, "volume": 1100149.0}, {"date": "2016-09-21", "close": 292.1407, "volume": 1525675.0}, {"date": "2016-09-22", "close": 294.7719, "volume": 1377939.0}, {"date": "2016-09-23", "close": 292.6838, "volume": 880548.0}, {"date": "2016-09-26", "close": 290.0995, "volume": 924232.0}, {"date": "2016-09-27", "close": 294.5097, "volume": 1103411.0}, {"date": "2016-09-28", "close": 290.783, "volume": 1019598.0}, {"date": "2016-09-29", "close": 286.3166, "volume": 1133194.0}, {"date": "2016-09-30", "close": 293.1052, "volume": 2123887.0}, {"date": "2016-10-03", "close": 291.7568, "volume": 1001168.0}, {"date": "2016-10-04", "close": 291.6538, "volume": 914048.0}, {"date": "2016-10-05", "close": 289.9871, "volume": 977263.0}, {"date": "2016-10-06", "close": 286.5133, "volume": 864196.0}, {"date": "2016-10-07", "close": 286.1387, "volume": 1525938.0}, {"date": "2016-10-10", "close": 285.2024, "volume": 987239.0}, {"date": "2016-10-11", "close": 279.3128, "volume": 1493506.0}, {"date": "2016-10-12", "close": 273.3014, "volume": 1822690.0}, {"date": "2016-10-13", "close": 275.6704, "volume": 1570363.0}, {"date": "2016-10-14", "close": 272.0092, "volume": 1149750.0}, {"date": "2016-10-17", "close": 273.1048, "volume": 1207476.0}, {"date": "2016-10-18", "close": 276.2696, "volume": 1153112.0}, {"date": "2016-10-19", "close": 276.3539, "volume": 986834.0}, {"date": "2016-10-20", "close": 280.5862, "volume": 1322506.0}, {"date": "2016-10-21", "close": 272.1497, "volume": 1565991.0}, {"date": "2016-10-24", "close": 272.2714, "volume": 1087283.0}, {"date": "2016-10-25", "close": 267.7957, "volume": 1832453.0}, {"date": "2016-10-26", "close": 277.5899, "volume": 2658399.0}, {"date": "2016-10-27", "close": 272.3744, "volume": 1552978.0}, {"date": "2016-10-28", "close": 265.5859, "volume": 1883039.0}, {"date": "2016-10-31", "close": 262.3461, "volume": 1403142.0}, {"date": "2016-11-01", "close": 264.5746, "volume": 1365566.0}, {"date": "2016-11-02", "close": 259.612, "volume": 1069424.0}, {"date": "2016-11-03", "close": 256.082, "volume": 1400209.0}, {"date": "2016-11-04", "close": 259.3685, "volume": 1299509.0}, {"date": "2016-11-07", "close": 276.8033, "volume": 2171929.0}, {"date": "2016-11-08", "close": 276.7846, "volume": 1031009.0}, {"date": "2016-11-09", "close": 299.5004, "volume": 4270892.0}, {"date": "2016-11-10", "close": 303.7515, "volume": 2659422.0}, {"date": "2016-11-11", "close": 298.8637, "volume": 1619478.0}, {"date": "2016-11-14", "close": 301.0267, "volume": 1564712.0}, {"date": "2016-11-15", "close": 302.0473, "volume": 1683383.0}, {"date": "2016-11-16", "close": 297.4311, "volume": 1143368.0}, {"date": "2016-11-17", "close": 298.9761, "volume": 1449402.0}, {"date": "2016-11-18", "close": 296.8225, "volume": 1284980.0}, {"date": "2016-11-21", "close": 298.0585, "volume": 1328471.0}, {"date": "2016-11-22", "close": 297.8618, "volume": 1522222.0}, {"date": "2016-11-23", "close": 286.4571, "volume": 5378010.0}, {"date": "2016-11-25", "close": 285.7736, "volume": 741587.0}, {"date": "2016-11-28", "close": 284.4439, "volume": 1228728.0}, {"date": "2016-11-29", "close": 283.4982, "volume": 1389535.0}, {"date": "2016-11-30", "close": 275.352, "volume": 2143873.0}, {"date": "2016-12-01", "close": 276.9532, "volume": 1675696.0}, {"date": "2016-12-02", "close": 278.2734, "volume": 1426406.0}, {"date": "2016-12-05", "close": 271.7471, "volume": 1840811.0}, {"date": "2016-12-06", "close": 272.6272, "volume": 1572611.0}, {"date": "2016-12-07", "close": 267.1402, "volume": 1953562.0}, {"date": "2016-12-08", "close": 271.1103, "volume": 4767779.0}, {"date": "2016-12-09", "close": 269.453, "volume": 6248084.0}, {"date": "2016-12-12", "close": 268.2545, "volume": 1772241.0}, {"date": "2016-12-13", "close": 269.0878, "volume": 1580525.0}, {"date": "2016-12-14", "close": 268.0298, "volume": 1295862.0}, {"date": "2016-12-15", "close": 268.7039, "volume": 1704225.0}, {"date": "2016-12-16", "close": 268.1702, "volume": 2269823.0}, {"date": "2016-12-19", "close": 261.0259, "volume": 2529017.0}, {"date": "2016-12-20", "close": 267.4118, "volume": 2209606.0}, {"date": "2016-12-21", "close": 265.0896, "volume": 1370090.0}, {"date": "2016-12-22", "close": 265.0522, "volume": 1060704.0}, {"date": "2016-12-23", "close": 269.2283, "volume": 1115630.0}, {"date": "2016-12-27", "close": 272.5898, "volume": 1439242.0}, {"date": "2016-12-28", "close": 270.8388, "volume": 1027242.0}, {"date": "2016-12-29", "close": 268.7601, "volume": 1119781.0}, {"date": "2016-12-30", "close": 265.5297, "volume": 1327020.0}, {"date": "2017-01-03", "close": 273.1422, "volume": 1762380.0}, {"date": "2017-01-04", "close": 275.3333, "volume": 1266625.0}, {"date": "2017-01-05", "close": 274.8838, "volume": 1168547.0}, {"date": "2017-01-06", "close": 276.2228, "volume": 1077876.0}, {"date": "2017-01-09", "close": 279.9869, "volume": 1429176.0}, {"date": "2017-01-10", "close": 278.8352, "volume": 1406402.0}, {"date": "2017-01-11", "close": 268.835, "volume": 2447751.0}, {"date": "2017-01-12", "close": 269.453, "volume": 1354715.0}, {"date": "2017-01-13", "close": 266.6252, "volume": 1708586.0}, {"date": "2017-01-17", "close": 264.996, "volume": 1971037.0}, {"date": "2017-01-18", "close": 265.5578, "volume": 1079597.0}, {"date": "2017-01-19", "close": 262.5053, "volume": 1420175.0}, {"date": "2017-01-20", "close": 262.7956, "volume": 1968531.0}, {"date": "2017-01-23", "close": 258.4509, "volume": 1857978.0}, {"date": "2017-01-24", "close": 256.3909, "volume": 1973694.0}, {"date": "2017-01-25", "close": 255.8479, "volume": 2785997.0}, {"date": "2017-01-26", "close": 261.1382, "volume": 2417599.0}, {"date": "2017-01-27", "close": 260.5015, "volume": 1349869.0}, {"date": "2017-01-30", "close": 258.4884, "volume": 1299519.0}, {"date": "2017-01-31", "close": 259.5933, "volume": 1854941.0}, {"date": "2017-02-01", "close": 263.76, "volume": 1697572.0}, {"date": "2017-02-02", "close": 264.23, "volume": 2730726.0}, {"date": "2017-02-03", "close": 264.67, "volume": 1536445.0}, {"date": "2017-02-06", "close": 264.91, "volume": 1618058.0}, {"date": "2017-02-07", "close": 266.11, "volume": 1545706.0}, {"date": "2017-02-08", "close": 268.74, "volume": 1910338.0}, {"date": "2017-02-09", "close": 270.44, "volume": 1399655.0}, {"date": "2017-02-10", "close": 274.76, "volume": 1648854.0}, {"date": "2017-02-13", "close": 278.91, "volume": 1795505.0}, {"date": "2017-02-14", "close": 285.14, "volume": 2403033.0}, {"date": "2017-02-15", "close": 292.64, "volume": 2595717.0}, {"date": "2017-02-16", "close": 290.13, "volume": 1833485.0}, {"date": "2017-02-17", "close": 288.94, "volume": 2019679.0}, {"date": "2017-02-21", "close": 286.9, "volume": 1468677.0}, {"date": "2017-02-22", "close": 287.63, "volume": 1044169.0}, {"date": "2017-02-23", "close": 284.75, "volume": 1416250.0}, {"date": "2017-02-24", "close": 285.13, "volume": 1766264.0}, {"date": "2017-02-27", "close": 291.13, "volume": 1292888.0}, {"date": "2017-02-28", "close": 288.6, "volume": 1251116.0}, {"date": "2017-03-01", "close": 293.26, "volume": 1319662.0}, {"date": "2017-03-02", "close": 293.59, "volume": 1279665.0}, {"date": "2017-03-03", "close": 297.85, "volume": 1170889.0}, {"date": "2017-03-06", "close": 295.66, "volume": 1395575.0}, {"date": "2017-03-07", "close": 291.1, "volume": 1297102.0}, {"date": "2017-03-08", "close": 294.09, "volume": 1251641.0}, {"date": "2017-03-09", "close": 293.06, "volume": 1281160.0}, {"date": "2017-03-10", "close": 292.24, "volume": 1295252.0}, {"date": "2017-03-13", "close": 292.95, "volume": 1291673.0}, {"date": "2017-03-14", "close": 292.47, "volume": 797700.0}, {"date": "2017-03-15", "close": 292.64, "volume": 1375848.0}, {"date": "2017-03-16", "close": 278.96, "volume": 3865252.0}, {"date": "2017-03-17", "close": 276.09, "volume": 3137073.0}, {"date": "2017-03-20", "close": 274.8, "volume": 1657161.0}, {"date": "2017-03-21", "close": 275.79, "volume": 3839603.0}, {"date": "2017-03-22", "close": 277.87, "volume": 1328942.0}, {"date": "2017-03-23", "close": 275.41, "volume": 1601473.0}, {"date": "2017-03-24", "close": 274.82, "volume": 1368067.0}, {"date": "2017-03-27", "close": 275.23, "volume": 1133652.0}, {"date": "2017-03-28", "close": 274.11, "volume": 1147909.0}, {"date": "2017-03-29", "close": 268.53, "volume": 2631571.0}, {"date": "2017-03-30", "close": 269.06, "volume": 1448812.0}, {"date": "2017-03-31", "close": 273.42, "volume": 2745445.0}, {"date": "2017-04-03", "close": 272.69, "volume": 1589015.0}, {"date": "2017-04-04", "close": 274.24, "volume": 1086214.0}, {"date": "2017-04-05", "close": 270.44, "volume": 1340182.0}, {"date": "2017-04-06", "close": 270.94, "volume": 1623152.0}, {"date": "2017-04-07", "close": 268.73, "volume": 1675541.0}, {"date": "2017-04-10", "close": 269.3, "volume": 860975.0}, {"date": "2017-04-11", "close": 268.65, "volume": 1247187.0}, {"date": "2017-04-12", "close": 268.92, "volume": 1058064.0}, {"date": "2017-04-13", "close": 271.88, "volume": 1172535.0}, {"date": "2017-04-17", "close": 274.05, "volume": 1025837.0}, {"date": "2017-04-18", "close": 271.16, "volume": 1379501.0}, {"date": "2017-04-19", "close": 271.94, "volume": 1188915.0}, {"date": "2017-04-20", "close": 272.46, "volume": 981158.0}, {"date": "2017-04-21", "close": 272.94, "volume": 1125629.0}, {"date": "2017-04-24", "close": 276.86, "volume": 2006491.0}, {"date": "2017-04-25", "close": 286.89, "volume": 3123660.0}, {"date": "2017-04-26", "close": 279.98, "volume": 2144165.0}, {"date": "2017-04-27", "close": 276.57, "volume": 2268324.0}, {"date": "2017-04-28", "close": 271.21, "volume": 1800981.0}, {"date": "2017-05-01", "close": 271.03, "volume": 1149979.0}, {"date": "2017-05-02", "close": 271.34, "volume": 1376663.0}, {"date": "2017-05-03", "close": 271.36, "volume": 928752.0}, {"date": "2017-05-04", "close": 268.6, "volume": 1143151.0}, {"date": "2017-05-05", "close": 262.15, "volume": 1910838.0}, {"date": "2017-05-08", "close": 260.42, "volume": 1985442.0}, {"date": "2017-05-09", "close": 261.28, "volume": 1158980.0}, {"date": "2017-05-10", "close": 257.92, "volume": 1499847.0}, {"date": "2017-05-11", "close": 254.15, "volume": 1848756.0}, {"date": "2017-05-12", "close": 254.84, "volume": 1119715.0}, {"date": "2017-05-15", "close": 258.53, "volume": 1650603.0}, {"date": "2017-05-16", "close": 257.64, "volume": 1049703.0}, {"date": "2017-05-17", "close": 251.34, "volume": 1413324.0}, {"date": "2017-05-18", "close": 252.81, "volume": 1242567.0}, {"date": "2017-05-19", "close": 250.09, "volume": 1990386.0}, {"date": "2017-05-22", "close": 250.04, "volume": 1331163.0}, {"date": "2017-05-23", "close": 248.1, "volume": 1006020.0}, {"date": "2017-05-24", "close": 253.33, "volume": 2235488.0}, {"date": "2017-05-25", "close": 252.97, "volume": 1552652.0}, {"date": "2017-05-26", "close": 250.8, "volume": 832990.0}, {"date": "2017-05-30", "close": 246.54, "volume": 1365163.0}, {"date": "2017-05-31", "close": 247.77, "volume": 1893829.0}, {"date": "2017-06-01", "close": 252.38, "volume": 1547902.0}, {"date": "2017-06-02", "close": 256.65, "volume": 1720975.0}, {"date": "2017-06-05", "close": 258.5, "volume": 1578293.0}, {"date": "2017-06-06", "close": 257.16, "volume": 1080719.0}, {"date": "2017-06-07", "close": 255.43, "volume": 1152342.0}, {"date": "2017-06-08", "close": 257.17, "volume": 1137829.0}, {"date": "2017-06-09", "close": 259.89, "volume": 1575822.0}, {"date": "2017-06-12", "close": 262.11, "volume": 1576747.0}, {"date": "2017-06-13", "close": 261.42, "volume": 1310983.0}, {"date": "2017-06-14", "close": 253.37, "volume": 3066720.0}, {"date": "2017-06-15", "close": 255.02, "volume": 1443689.0}, {"date": "2017-06-16", "close": 251.74, "volume": 2427478.0}, {"date": "2017-06-19", "close": 260.54, "volume": 1938449.0}, {"date": "2017-06-20", "close": 266.0, "volume": 2250159.0}, {"date": "2017-06-21", "close": 278.6, "volume": 3104308.0}, {"date": "2017-06-22", "close": 280.57, "volume": 2768670.0}, {"date": "2017-06-23", "close": 280.32, "volume": 2439203.0}, {"date": "2017-06-26", "close": 279.81, "volume": 1254867.0}, {"date": "2017-06-27", "close": 271.25, "volume": 1731350.0}, {"date": "2017-06-28", "close": 274.64, "volume": 1172181.0}, {"date": "2017-06-29", "close": 271.88, "volume": 1035151.0}, {"date": "2017-06-30", "close": 271.36, "volume": 1372952.0}, {"date": "2017-07-03", "close": 272.52, "volume": 612455.0}, {"date": "2017-07-05", "close": 277.71, "volume": 1325989.0}, {"date": "2017-07-06", "close": 271.96, "volume": 1309645.0}, {"date": "2017-07-07", "close": 273.93, "volume": 874724.0}, {"date": "2017-07-10", "close": 273.58, "volume": 919781.0}, {"date": "2017-07-11", "close": 271.76, "volume": 923080.0}, {"date": "2017-07-12", "close": 275.08, "volume": 1405020.0}, {"date": "2017-07-13", "close": 278.36, "volume": 1422649.0}, {"date": "2017-07-14", "close": 280.81, "volume": 901837.0}, {"date": "2017-07-17", "close": 282.65, "volume": 1531688.0}, {"date": "2017-07-18", "close": 282.6, "volume": 1122506.0}, {"date": "2017-07-19", "close": 281.95, "volume": 1063563.0}, {"date": "2017-07-20", "close": 281.44, "volume": 1044956.0}, {"date": "2017-07-21", "close": 282.92, "volume": 977937.0}, {"date": "2017-07-24", "close": 284.7, "volume": 1471741.0}, {"date": "2017-07-25", "close": 282.96, "volume": 3109604.0}, {"date": "2017-07-26", "close": 295.61, "volume": 2981184.0}, {"date": "2017-07-27", "close": 287.95, "volume": 1721391.0}, {"date": "2017-07-28", "close": 287.44, "volume": 869157.0}, {"date": "2017-07-31", "close": 289.59, "volume": 1274767.0}, {"date": "2017-08-01", "close": 291.15, "volume": 1194524.0}, {"date": "2017-08-02", "close": 288.0, "volume": 1279354.0}, {"date": "2017-08-03", "close": 286.09, "volume": 882494.0}, {"date": "2017-08-04", "close": 288.27, "volume": 745957.0}, {"date": "2017-08-07", "close": 291.01, "volume": 1035610.0}, {"date": "2017-08-08", "close": 289.26, "volume": 921570.0}, {"date": "2017-08-09", "close": 288.74, "volume": 777522.0}, {"date": "2017-08-10", "close": 281.15, "volume": 1249764.0}, {"date": "2017-08-11", "close": 283.68, "volume": 727172.0}, {"date": "2017-08-14", "close": 286.05, "volume": 786776.0}, {"date": "2017-08-15", "close": 287.92, "volume": 861688.0}, {"date": "2017-08-16", "close": 294.08, "volume": 1676970.0}, {"date": "2017-08-17", "close": 284.42, "volume": 1574938.0}, {"date": "2017-08-18", "close": 281.77, "volume": 813983.0}, {"date": "2017-08-21", "close": 283.15, "volume": 840295.0}, {"date": "2017-08-22", "close": 286.72, "volume": 944892.0}, {"date": "2017-08-23", "close": 282.64, "volume": 1046764.0}, {"date": "2017-08-24", "close": 285.45, "volume": 801483.0}, {"date": "2017-08-25", "close": 285.06, "volume": 900469.0}, {"date": "2017-08-28", "close": 292.3, "volume": 1446644.0}, {"date": "2017-08-29", "close": 293.58, "volume": 903292.0}, {"date": "2017-08-30", "close": 303.75, "volume": 1911582.0}, {"date": "2017-08-31", "close": 316.56, "volume": 2503561.0}, {"date": "2017-09-01", "close": 321.01, "volume": 2082859.0}, {"date": "2017-09-05", "close": 315.83, "volume": 1662877.0}, {"date": "2017-09-06", "close": 317.36, "volume": 1516565.0}, {"date": "2017-09-07", "close": 323.9, "volume": 1571351.0}, {"date": "2017-09-08", "close": 326.33, "volume": 1429845.0}, {"date": "2017-09-11", "close": 326.54, "volume": 1299791.0}, {"date": "2017-09-12", "close": 329.69, "volume": 1045577.0}, {"date": "2017-09-13", "close": 324.05, "volume": 1160905.0}, {"date": "2017-09-14", "close": 323.66, "volume": 1136430.0}, {"date": "2017-09-15", "close": 321.26, "volume": 2228541.0}, {"date": "2017-09-18", "close": 318.18, "volume": 960939.0}, {"date": "2017-09-19", "close": 317.93, "volume": 719180.0}, {"date": "2017-09-20", "close": 319.0, "volume": 821770.0}, {"date": "2017-09-21", "close": 315.03, "volume": 927141.0}, {"date": "2017-09-22", "close": 318.46, "volume": 987554.0}, {"date": "2017-09-25", "close": 317.51, "volume": 1284583.0}, {"date": "2017-09-26", "close": 317.06, "volume": 918243.0}, {"date": "2017-09-27", "close": 312.8, "volume": 1074786.0}, {"date": "2017-09-28", "close": 310.0, "volume": 957166.0}, {"date": "2017-09-29", "close": 313.12, "volume": 1643748.0}, {"date": "2017-10-02", "close": 316.17, "volume": 1669719.0}, {"date": "2017-10-03", "close": 317.39, "volume": 850783.0}, {"date": "2017-10-04", "close": 314.92, "volume": 1067637.0}, {"date": "2017-10-05", "close": 326.74, "volume": 2154936.0}, {"date": "2017-10-06", "close": 327.48, "volume": 1021538.0}, {"date": "2017-10-09", "close": 329.01, "volume": 902443.0}, {"date": "2017-10-10", "close": 332.83, "volume": 1001194.0}, {"date": "2017-10-11", "close": 333.19, "volume": 937951.0}, {"date": "2017-10-12", "close": 333.31, "volume": 1131332.0}, {"date": "2017-10-13", "close": 337.64, "volume": 1358740.0}, {"date": "2017-10-16", "close": 335.68, "volume": 1175531.0}, {"date": "2017-10-17", "close": 344.47, "volume": 1614883.0}, {"date": "2017-10-18", "close": 344.58, "volume": 1247005.0}, {"date": "2017-10-19", "close": 342.42, "volume": 1276428.0}, {"date": "2017-10-20", "close": 338.1, "volume": 1895612.0}, {"date": "2017-10-23", "close": 328.55, "volume": 1880281.0}, {"date": "2017-10-24", "close": 315.73, "volume": 5844746.0}, {"date": "2017-10-25", "close": 314.64, "volume": 1879840.0}, {"date": "2017-10-26", "close": 307.64, "volume": 1905108.0}, {"date": "2017-10-27", "close": 307.74, "volume": 1679602.0}, {"date": "2017-10-30", "close": 315.8, "volume": 1468383.0}, {"date": "2017-10-31", "close": 311.66, "volume": 1095326.0}, {"date": "2017-11-01", "close": 315.73, "volume": 1345330.0}, {"date": "2017-11-02", "close": 309.4, "volume": 1569396.0}, {"date": "2017-11-03", "close": 314.14, "volume": 826327.0}, {"date": "2017-11-06", "close": 315.47, "volume": 1065157.0}, {"date": "2017-11-07", "close": 313.57, "volume": 887460.0}, {"date": "2017-11-08", "close": 312.58, "volume": 1232077.0}, {"date": "2017-11-09", "close": 309.96, "volume": 894157.0}, {"date": "2017-11-10", "close": 310.44, "volume": 820694.0}, {"date": "2017-11-13", "close": 315.71, "volume": 1186759.0}, {"date": "2017-11-14", "close": 309.69, "volume": 1211913.0}, {"date": "2017-11-15", "close": 310.28, "volume": 1288787.0}, {"date": "2017-11-16", "close": 313.98, "volume": 713193.0}, {"date": "2017-11-17", "close": 313.97, "volume": 899987.0}, {"date": "2017-11-20", "close": 309.46, "volume": 648667.0}, {"date": "2017-11-21", "close": 309.06, "volume": 1226343.0}, {"date": "2017-11-22", "close": 309.8, "volume": 733319.0}, {"date": "2017-11-24", "close": 308.97, "volume": 514110.0}, {"date": "2017-11-27", "close": 311.73, "volume": 1347245.0}, {"date": "2017-11-28", "close": 317.14, "volume": 1100045.0}, {"date": "2017-11-29", "close": 319.96, "volume": 1360714.0}, {"date": "2017-11-30", "close": 322.17, "volume": 1181877.0}, {"date": "2017-12-01", "close": 319.35, "volume": 1207683.0}, {"date": "2017-12-04", "close": 317.4, "volume": 908712.0}, {"date": "2017-12-05", "close": 319.87, "volume": 914179.0}, {"date": "2017-12-06", "close": 314.66, "volume": 936061.0}, {"date": "2017-12-07", "close": 319.57, "volume": 985340.0}, {"date": "2017-12-08", "close": 325.77, "volume": 1120464.0}, {"date": "2017-12-11", "close": 328.03, "volume": 1047276.0}, {"date": "2017-12-12", "close": 327.75, "volume": 747632.0}, {"date": "2017-12-13", "close": 330.71, "volume": 1094511.0}, {"date": "2017-12-14", "close": 323.55, "volume": 1156870.0}, {"date": "2017-12-15", "close": 327.94, "volume": 1960810.0}, {"date": "2017-12-18", "close": 325.95, "volume": 990814.0}, {"date": "2017-12-19", "close": 327.02, "volume": 802649.0}, {"date": "2017-12-20", "close": 333.47, "volume": 1273442.0}, {"date": "2017-12-21", "close": 322.52, "volume": 2206492.0}, {"date": "2017-12-22", "close": 319.5, "volume": 880588.0}, {"date": "2017-12-26", "close": 319.78, "volume": 653939.0}, {"date": "2017-12-27", "close": 320.07, "volume": 598918.0}, {"date": "2017-12-28", "close": 320.33, "volume": 492889.0}, {"date": "2017-12-29", "close": 318.57, "volume": 604762.0}, {"date": "2018-01-02", "close": 334.17, "volume": 1421827.0}, {"date": "2018-01-03", "close": 339.85, "volume": 1121160.0}, {"date": "2018-01-04", "close": 339.99, "volume": 966565.0}, {"date": "2018-01-05", "close": 342.49, "volume": 1478860.0}, {"date": "2018-01-08", "close": 329.65, "volume": 1437524.0}, {"date": "2018-01-09", "close": 336.36, "volume": 1318904.0}, {"date": "2018-01-10", "close": 336.72, "volume": 971265.0}, {"date": "2018-01-11", "close": 333.07, "volume": 979819.0}, {"date": "2018-01-12", "close": 335.95, "volume": 885658.0}, {"date": "2018-01-16", "close": 338.85, "volume": 1227510.0}, {"date": "2018-01-17", "close": 344.87, "volume": 1427675.0}, {"date": "2018-01-18", "close": 344.44, "volume": 1293619.0}, {"date": "2018-01-19", "close": 342.41, "volume": 1205313.0}, {"date": "2018-01-22", "close": 347.64, "volume": 1190927.0}, {"date": "2018-01-23", "close": 346.75, "volume": 1144154.0}, {"date": "2018-01-24", "close": 346.5, "volume": 1508112.0}, {"date": "2018-01-25", "close": 353.74, "volume": 1862789.0}, {"date": "2018-01-26", "close": 367.91, "volume": 2229641.0}, {"date": "2018-01-29", "close": 358.48, "volume": 1317923.0}, {"date": "2018-01-30", "close": 352.59, "volume": 1115089.0}, {"date": "2018-01-31", "close": 347.81, "volume": 1384273.0}, {"date": "2018-02-01", "close": 346.0, "volume": 1362701.0}, {"date": "2018-02-02", "close": 343.83, "volume": 1067328.0}, {"date": "2018-02-05", "close": 328.31, "volume": 1507122.0}, {"date": "2018-02-06", "close": 332.86, "volume": 1759560.0}, {"date": "2018-02-07", "close": 326.89, "volume": 1214922.0}, {"date": "2018-02-08", "close": 311.79, "volume": 1385656.0}, {"date": "2018-02-09", "close": 316.78, "volume": 2176704.0}, {"date": "2018-02-12", "close": 316.63, "volume": 1286232.0}, {"date": "2018-02-13", "close": 316.99, "volume": 711453.0}, {"date": "2018-02-14", "close": 296.08, "volume": 5408406.0}, {"date": "2018-02-15", "close": 299.38, "volume": 3022209.0}, {"date": "2018-02-16", "close": 291.87, "volume": 2929041.0}, {"date": "2018-02-20", "close": 287.45, "volume": 1989507.0}, {"date": "2018-02-21", "close": 286.1, "volume": 1918878.0}, {"date": "2018-02-22", "close": 284.81, "volume": 2481596.0}, {"date": "2018-02-23", "close": 292.78, "volume": 2538946.0}, {"date": "2018-02-26", "close": 290.01, "volume": 1448249.0}, {"date": "2018-02-27", "close": 290.1, "volume": 1693786.0}, {"date": "2018-02-28", "close": 288.99, "volume": 1714792.0}, {"date": "2018-03-01", "close": 282.35, "volume": 2334956.0}, {"date": "2018-03-02", "close": 286.96, "volume": 1439205.0}, {"date": "2018-03-05", "close": 286.95, "volume": 902880.0}, {"date": "2018-03-06", "close": 285.98, "volume": 873382.0}, {"date": "2018-03-07", "close": 284.54, "volume": 1398891.0}, {"date": "2018-03-08", "close": 284.69, "volume": 1341597.0}, {"date": "2018-03-09", "close": 286.1, "volume": 1709029.0}, {"date": "2018-03-12", "close": 279.9, "volume": 2329746.0}, {"date": "2018-03-13", "close": 283.24, "volume": 2258565.0}, {"date": "2018-03-14", "close": 285.72, "volume": 2026366.0}, {"date": "2018-03-15", "close": 286.7, "volume": 1341977.0}, {"date": "2018-03-16", "close": 287.62, "volume": 2185370.0}, {"date": "2018-03-19", "close": 278.37, "volume": 1516378.0}, {"date": "2018-03-20", "close": 279.68, "volume": 1290871.0}, {"date": "2018-03-21", "close": 277.29, "volume": 1251336.0}, {"date": "2018-03-22", "close": 271.89, "volume": 1647309.0}, {"date": "2018-03-23", "close": 260.13, "volume": 3004254.0}, {"date": "2018-03-26", "close": 268.2, "volume": 2209173.0}, {"date": "2018-03-27", "close": 265.16, "volume": 1693515.0}, {"date": "2018-03-28", "close": 271.82, "volume": 1990363.0}, {"date": "2018-03-29", "close": 273.82, "volume": 1236552.0}, {"date": "2018-04-02", "close": 266.89, "volume": 1542452.0}, {"date": "2018-04-03", "close": 266.48, "volume": 1455930.0}, {"date": "2018-04-04", "close": 272.4, "volume": 1541630.0}, {"date": "2018-04-05", "close": 264.98, "volume": 1555069.0}, {"date": "2018-04-06", "close": 257.65, "volume": 1949979.0}, {"date": "2018-04-09", "close": 257.52, "volume": 2226826.0}, {"date": "2018-04-10", "close": 265.09, "volume": 1983215.0}, {"date": "2018-04-11", "close": 265.99, "volume": 1752054.0}, {"date": "2018-04-12", "close": 267.44, "volume": 1235496.0}, {"date": "2018-04-13", "close": 265.39, "volume": 1019035.0}, {"date": "2018-04-16", "close": 263.11, "volume": 1320892.0}, {"date": "2018-04-17", "close": 264.75, "volume": 1862924.0}, {"date": "2018-04-18", "close": 268.03, "volume": 1345268.0}, {"date": "2018-04-19", "close": 266.02, "volume": 854311.0}, {"date": "2018-04-20", "close": 263.02, "volume": 1577368.0}, {"date": "2018-04-23", "close": 259.3, "volume": 1920796.0}, {"date": "2018-04-24", "close": 262.15, "volume": 3613289.0}, {"date": "2018-04-25", "close": 269.45, "volume": 2488076.0}, {"date": "2018-04-26", "close": 273.86, "volume": 2084711.0}, {"date": "2018-04-27", "close": 276.8, "volume": 1955630.0}, {"date": "2018-04-30", "close": 273.6, "volume": 2083267.0}, {"date": "2018-05-01", "close": 274.61, "volume": 1910162.0}, {"date": "2018-05-02", "close": 274.13, "volume": 3506915.0}, {"date": "2018-05-03", "close": 266.44, "volume": 1998839.0}, {"date": "2018-05-04", "close": 270.34, "volume": 1883355.0}, {"date": "2018-05-07", "close": 269.7, "volume": 1295690.0}, {"date": "2018-05-08", "close": 269.73, "volume": 1302085.0}, {"date": "2018-05-09", "close": 274.03, "volume": 1374719.0}, {"date": "2018-05-10", "close": 274.0, "volume": 1414583.0}, {"date": "2018-05-11", "close": 282.39, "volume": 1908834.0}, {"date": "2018-05-14", "close": 282.34, "volume": 2001559.0}, {"date": "2018-05-15", "close": 276.06, "volume": 1727590.0}, {"date": "2018-05-16", "close": 281.51, "volume": 1514169.0}, {"date": "2018-05-17", "close": 280.57, "volume": 1705140.0}, {"date": "2018-05-18", "close": 280.4, "volume": 1638917.0}, {"date": "2018-05-21", "close": 277.67, "volume": 1325302.0}, {"date": "2018-05-22", "close": 279.69, "volume": 1320207.0}, {"date": "2018-05-23", "close": 283.75, "volume": 1374686.0}, {"date": "2018-05-24", "close": 284.41, "volume": 1057686.0}, {"date": "2018-05-25", "close": 286.21, "volume": 1397935.0}, {"date": "2018-05-29", "close": 287.09, "volume": 1558048.0}, {"date": "2018-05-30", "close": 294.4, "volume": 1982772.0}, {"date": "2018-05-31", "close": 293.96, "volume": 2075003.0}, {"date": "2018-06-01", "close": 297.09, "volume": 1211400.0}, {"date": "2018-06-04", "close": 298.91, "volume": 1028003.0}, {"date": "2018-06-05", "close": 298.64, "volume": 1196770.0}, {"date": "2018-06-06", "close": 303.75, "volume": 1360456.0}, {"date": "2018-06-07", "close": 305.37, "volume": 1339278.0}, {"date": "2018-06-08", "close": 303.29, "volume": 1509436.0}, {"date": "2018-06-11", "close": 306.68, "volume": 1178700.0}, {"date": "2018-06-12", "close": 306.19, "volume": 1081805.0}, {"date": "2018-06-13", "close": 306.91, "volume": 1003909.0}, {"date": "2018-06-14", "close": 305.68, "volume": 1283308.0}, {"date": "2018-06-15", "close": 305.03, "volume": 1875619.0}, {"date": "2018-06-18", "close": 289.12, "volume": 3275973.0}, {"date": "2018-06-19", "close": 292.04, "volume": 1693423.0}, {"date": "2018-06-20", "close": 296.86, "volume": 1271226.0}, {"date": "2018-06-21", "close": 297.34, "volume": 1172261.0}, {"date": "2018-06-22", "close": 296.04, "volume": 1307124.0}, {"date": "2018-06-25", "close": 292.19, "volume": 1680585.0}, {"date": "2018-06-26", "close": 291.92, "volume": 872364.0}, {"date": "2018-06-27", "close": 287.93, "volume": 1073345.0}, {"date": "2018-06-28", "close": 288.75, "volume": 1405921.0}, {"date": "2018-06-29", "close": 290.24, "volume": 1391265.0}, {"date": "2018-07-02", "close": 295.77, "volume": 1116425.0}, {"date": "2018-07-03", "close": 293.51, "volume": 452861.0}, {"date": "2018-07-05", "close": 298.81, "volume": 731155.0}, {"date": "2018-07-06", "close": 357.48, "volume": 12831220.0}, {"date": "2018-07-09", "close": 354.0, "volume": 3866622.0}, {"date": "2018-07-10", "close": 344.82, "volume": 3408394.0}, {"date": "2018-07-11", "close": 344.1, "volume": 1770070.0}, {"date": "2018-07-12", "close": 347.66, "volume": 1304428.0}, {"date": "2018-07-13", "close": 348.48, "volume": 1168287.0}, {"date": "2018-07-16", "close": 353.03, "volume": 1457452.0}, {"date": "2018-07-17", "close": 354.98, "volume": 1437565.0}, {"date": "2018-07-18", "close": 358.51, "volume": 1375644.0}, {"date": "2018-07-19", "close": 358.11, "volume": 1631261.0}, {"date": "2018-07-20", "close": 358.71, "volume": 1666308.0}, {"date": "2018-07-23", "close": 358.13, "volume": 1882806.0}, {"date": "2018-07-24", "close": 372.84, "volume": 4111659.0}, {"date": "2018-07-25", "close": 383.83, "volume": 4615712.0}, {"date": "2018-07-26", "close": 344.74, "volume": 4498148.0}, {"date": "2018-07-27", "close": 340.4, "volume": 2144043.0}, {"date": "2018-07-30", "close": 331.46, "volume": 2374353.0}, {"date": "2018-07-31", "close": 334.37, "volume": 2046214.0}, {"date": "2018-08-01", "close": 344.06, "volume": 1688410.0}, {"date": "2018-08-02", "close": 347.93, "volume": 1414551.0}, {"date": "2018-08-03", "close": 344.21, "volume": 1164380.0}, {"date": "2018-08-06", "close": 341.17, "volume": 1029985.0}, {"date": "2018-08-07", "close": 350.1, "volume": 1612176.0}, {"date": "2018-08-08", "close": 350.09, "volume": 941332.0}, {"date": "2018-08-09", "close": 346.9, "volume": 1243741.0}, {"date": "2018-08-10", "close": 343.0, "volume": 1236888.0}, {"date": "2018-08-13", "close": 340.79, "volume": 1047250.0}, {"date": "2018-08-14", "close": 343.63, "volume": 877462.0}, {"date": "2018-08-15", "close": 340.72, "volume": 919622.0}, {"date": "2018-08-16", "close": 342.93, "volume": 853258.0}, {"date": "2018-08-17", "close": 345.22, "volume": 907706.0}, {"date": "2018-08-20", "close": 344.11, "volume": 786920.0}, {"date": "2018-08-21", "close": 343.28, "volume": 608574.0}, {"date": "2018-08-22", "close": 344.98, "volume": 538831.0}, {"date": "2018-08-23", "close": 341.89, "volume": 732737.0}, {"date": "2018-08-24", "close": 342.33, "volume": 619910.0}, {"date": "2018-08-27", "close": 342.7, "volume": 694831.0}, {"date": "2018-08-28", "close": 345.53, "volume": 1125876.0}, {"date": "2018-08-29", "close": 349.99, "volume": 1254208.0}, {"date": "2018-08-30", "close": 352.74, "volume": 872733.0}, {"date": "2018-08-31", "close": 353.49, "volume": 853925.0}, {"date": "2018-09-04", "close": 346.72, "volume": 1296137.0}, {"date": "2018-09-05", "close": 346.6, "volume": 1038955.0}, {"date": "2018-09-06", "close": 341.34, "volume": 833849.0}, {"date": "2018-09-07", "close": 339.65, "volume": 978430.0}, {"date": "2018-09-10", "close": 340.25, "volume": 1020939.0}, {"date": "2018-09-11", "close": 337.7, "volume": 879243.0}, {"date": "2018-09-12", "close": 340.03, "volume": 866287.0}, {"date": "2018-09-13", "close": 340.58, "volume": 719179.0}, {"date": "2018-09-14", "close": 338.68, "volume": 871735.0}, {"date": "2018-09-17", "close": 334.4, "volume": 872417.0}, {"date": "2018-09-18", "close": 336.89, "volume": 1227049.0}, {"date": "2018-09-19", "close": 338.91, "volume": 844781.0}, {"date": "2018-09-20", "close": 341.24, "volume": 1055244.0}, {"date": "2018-09-21", "close": 345.41, "volume": 3836542.0}, {"date": "2018-09-24", "close": 347.02, "volume": 999319.0}, {"date": "2018-09-25", "close": 341.65, "volume": 902912.0}, {"date": "2018-09-26", "close": 349.37, "volume": 1555154.0}, {"date": "2018-09-27", "close": 355.6, "volume": 1219496.0}, {"date": "2018-09-28", "close": 353.31, "volume": 1312026.0}, {"date": "2018-10-01", "close": 352.56, "volume": 974925.0}, {"date": "2018-10-02", "close": 345.41, "volume": 1176400.0}, {"date": "2018-10-03", "close": 352.75, "volume": 1098912.0}, {"date": "2018-10-04", "close": 343.1, "volume": 1071253.0}, {"date": "2018-10-05", "close": 342.08, "volume": 989089.0}, {"date": "2018-10-08", "close": 343.03, "volume": 621971.0}, {"date": "2018-10-09", "close": 344.57, "volume": 778874.0}, {"date": "2018-10-10", "close": 337.53, "volume": 1097378.0}, {"date": "2018-10-11", "close": 327.27, "volume": 1387038.0}, {"date": "2018-10-12", "close": 330.94, "volume": 1022669.0}, {"date": "2018-10-15", "close": 328.41, "volume": 840268.0}, {"date": "2018-10-16", "close": 338.61, "volume": 907687.0}, {"date": "2018-10-17", "close": 338.23, "volume": 752135.0}, {"date": "2018-10-18", "close": 330.15, "volume": 981320.0}, {"date": "2018-10-19", "close": 320.41, "volume": 1813941.0}, {"date": "2018-10-22", "close": 315.54, "volume": 1725590.0}, {"date": "2018-10-23", "close": 316.15, "volume": 2404601.0}, {"date": "2018-10-24", "close": 302.05, "volume": 2739852.0}, {"date": "2018-10-25", "close": 298.47, "volume": 2979294.0}, {"date": "2018-10-26", "close": 300.17, "volume": 2173244.0}, {"date": "2018-10-29", "close": 300.96, "volume": 1559431.0}, {"date": "2018-10-30", "close": 306.28, "volume": 1468146.0}, {"date": "2018-10-31", "close": 304.27, "volume": 1326729.0}, {"date": "2018-11-01", "close": 315.33, "volume": 1276727.0}, {"date": "2018-11-02", "close": 312.7, "volume": 1195789.0}, {"date": "2018-11-05", "close": 317.15, "volume": 995023.0}, {"date": "2018-11-06", "close": 320.28, "volume": 1036006.0}, {"date": "2018-11-07", "close": 331.51, "volume": 1349039.0}, {"date": "2018-11-08", "close": 326.04, "volume": 1081633.0}, {"date": "2018-11-09", "close": 325.2, "volume": 780551.0}, {"date": "2018-11-12", "close": 318.9, "volume": 952243.0}, {"date": "2018-11-13", "close": 319.08, "volume": 805966.0}, {"date": "2018-11-14", "close": 313.55, "volume": 1348705.0}, {"date": "2018-11-15", "close": 321.72, "volume": 1179760.0}, {"date": "2018-11-16", "close": 324.05, "volume": 1475192.0}, {"date": "2018-11-19", "close": 319.21, "volume": 1148129.0}, {"date": "2018-11-20", "close": 319.48, "volume": 1339026.0}, {"date": "2018-11-21", "close": 315.56, "volume": 745532.0}, {"date": "2018-11-23", "close": 320.08, "volume": 597764.0}, {"date": "2018-11-26", "close": 319.5, "volume": 1137933.0}, {"date": "2018-11-27", "close": 323.81, "volume": 958491.0}, {"date": "2018-11-28", "close": 332.24, "volume": 1026039.0}, {"date": "2018-11-29", "close": 326.61, "volume": 802608.0}, {"date": "2018-11-30", "close": 333.72, "volume": 1663357.0}, {"date": "2018-12-03", "close": 332.19, "volume": 1089960.0}, {"date": "2018-12-04", "close": 322.73, "volume": 1328578.0}, {"date": "2018-12-06", "close": 326.7, "volume": 1570521.0}, {"date": "2018-12-07", "close": 316.73, "volume": 1138555.0}, {"date": "2018-12-10", "close": 319.44, "volume": 968107.0}, {"date": "2018-12-11", "close": 319.79, "volume": 1022627.0}, {"date": "2018-12-12", "close": 322.61, "volume": 1332652.0}, {"date": "2018-12-13", "close": 320.14, "volume": 1127378.0}, {"date": "2018-12-14", "close": 314.55, "volume": 1233819.0}, {"date": "2018-12-17", "close": 313.1, "volume": 1355100.0}, {"date": "2018-12-18", "close": 294.75, "volume": 2967420.0}, {"date": "2018-12-19", "close": 292.69, "volume": 2033465.0}, {"date": "2018-12-20", "close": 292.33, "volume": 1625687.0}, {"date": "2018-12-21", "close": 280.6, "volume": 3070475.0}, {"date": "2018-12-24", "close": 278.5, "volume": 997483.0}, {"date": "2018-12-26", "close": 295.17, "volume": 1512055.0}, {"date": "2018-12-27", "close": 294.41, "volume": 1461503.0}, {"date": "2018-12-28", "close": 293.52, "volume": 1053294.0}, {"date": "2018-12-31", "close": 300.92, "volume": 1064255.0}, {"date": "2019-01-02", "close": 304.69, "volume": 1336521.0}, {"date": "2019-01-03", "close": 307.0, "volume": 2050502.0}, {"date": "2019-01-04", "close": 318.33, "volume": 1482739.0}, {"date": "2019-01-07", "close": 322.4, "volume": 1308354.0}, {"date": "2019-01-08", "close": 324.44, "volume": 982375.0}, {"date": "2019-01-09", "close": 326.63, "volume": 1218477.0}, {"date": "2019-01-10", "close": 331.19, "volume": 836895.0}, {"date": "2019-01-11", "close": 333.21, "volume": 1317277.0}, {"date": "2019-01-14", "close": 330.42, "volume": 950075.0}, {"date": "2019-01-15", "close": 337.54, "volume": 952420.0}, {"date": "2019-01-16", "close": 332.03, "volume": 1229544.0}, {"date": "2019-01-17", "close": 338.34, "volume": 982900.0}, {"date": "2019-01-18", "close": 337.42, "volume": 1270553.0}, {"date": "2019-01-22", "close": 338.96, "volume": 1406451.0}, {"date": "2019-01-23", "close": 337.22, "volume": 1045502.0}, {"date": "2019-01-24", "close": 332.87, "volume": 1074902.0}, {"date": "2019-01-25", "close": 336.77, "volume": 971394.0}, {"date": "2019-01-28", "close": 330.01, "volume": 1195343.0}, {"date": "2019-01-29", "close": 334.48, "volume": 1588755.0}, {"date": "2019-01-30", "close": 327.86, "volume": 2386865.0}, {"date": "2019-01-31", "close": 333.78, "volume": 1416415.0}, {"date": "2019-02-01", "close": 330.91, "volume": 1145060.0}, {"date": "2019-02-04", "close": 334.07, "volume": 988520.0}, {"date": "2019-02-05", "close": 336.99, "volume": 1246617.0}, {"date": "2019-02-06", "close": 333.24, "volume": 927342.0}, {"date": "2019-02-07", "close": 308.73, "volume": 2778500.0}, {"date": "2019-02-08", "close": 315.12, "volume": 1633726.0}, {"date": "2019-02-11", "close": 316.87, "volume": 1360874.0}, {"date": "2019-02-12", "close": 319.43, "volume": 1082622.0}, {"date": "2019-02-13", "close": 321.54, "volume": 1131759.0}, {"date": "2019-02-14", "close": 324.71, "volume": 1245888.0}, {"date": "2019-02-15", "close": 332.87, "volume": 1434502.0}, {"date": "2019-02-19", "close": 333.0, "volume": 946754.0}, {"date": "2019-02-20", "close": 335.16, "volume": 859919.0}, {"date": "2019-02-21", "close": 321.17, "volume": 1441197.0}, {"date": "2019-02-22", "close": 325.33, "volume": 1029961.0}, {"date": "2019-02-25", "close": 327.48, "volume": 802267.0}, {"date": "2019-02-26", "close": 327.62, "volume": 742936.0}, {"date": "2019-02-27", "close": 328.89, "volume": 597467.0}, {"date": "2019-02-28", "close": 328.01, "volume": 746851.0}, {"date": "2019-03-01", "close": 334.1, "volume": 905363.0}, {"date": "2019-03-04", "close": 327.26, "volume": 1046896.0}, {"date": "2019-03-05", "close": 326.87, "volume": 1000930.0}, {"date": "2019-03-06", "close": 317.97, "volume": 997012.0}, {"date": "2019-03-07", "close": 315.29, "volume": 1077399.0}, {"date": "2019-03-08", "close": 307.93, "volume": 1601073.0}, {"date": "2019-03-11", "close": 311.46, "volume": 1216035.0}, {"date": "2019-03-12", "close": 312.72, "volume": 1332232.0}, {"date": "2019-03-13", "close": 320.56, "volume": 1083929.0}, {"date": "2019-03-14", "close": 321.52, "volume": 1157508.0}, {"date": "2019-03-15", "close": 329.87, "volume": 2367854.0}, {"date": "2019-03-18", "close": 325.645, "volume": 1036071.0}, {"date": "2019-03-19", "close": 323.76, "volume": 1050051.0}, {"date": "2019-03-20", "close": 320.59, "volume": 885534.0}, {"date": "2019-03-21", "close": 226.88, "volume": 21573590.0}, {"date": "2019-03-22", "close": 216.71, "volume": 8458808.0}, {"date": "2019-03-25", "close": 220.26, "volume": 5918554.0}, {"date": "2019-03-26", "close": 232.91, "volume": 6800718.0}, {"date": "2019-03-27", "close": 229.95, "volume": 4041042.0}, {"date": "2019-03-28", "close": 232.82, "volume": 2837146.0}, {"date": "2019-03-29", "close": 236.38, "volume": 2671936.0}, {"date": "2019-04-01", "close": 232.49, "volume": 3470571.0}, {"date": "2019-04-02", "close": 233.27, "volume": 3289234.0}, {"date": "2019-04-03", "close": 231.4, "volume": 3934728.0}, {"date": "2019-04-04", "close": 235.04, "volume": 2629403.0}, {"date": "2019-04-05", "close": 241.72, "volume": 3250111.0}, {"date": "2019-04-08", "close": 239.74, "volume": 2087060.0}, {"date": "2019-04-09", "close": 237.58, "volume": 2137262.0}, {"date": "2019-04-10", "close": 240.28, "volume": 1604952.0}, {"date": "2019-04-11", "close": 233.83, "volume": 2874974.0}, {"date": "2019-04-12", "close": 234.5, "volume": 1980309.0}, {"date": "2019-04-15", "close": 232.37, "volume": 1753353.0}, {"date": "2019-04-16", "close": 228.72, "volume": 2424973.0}, {"date": "2019-04-17", "close": 227.18, "volume": 2375029.0}, {"date": "2019-04-18", "close": 226.39, "volume": 2697663.0}, {"date": "2019-04-22", "close": 228.81, "volume": 1783877.0}, {"date": "2019-04-23", "close": 230.21, "volume": 2519423.0}, {"date": "2019-04-24", "close": 224.4, "volume": 4118261.0}, {"date": "2019-04-25", "close": 229.89, "volume": 2517287.0}, {"date": "2019-04-26", "close": 230.53, "volume": 1643490.0}, {"date": "2019-04-29", "close": 229.38, "volume": 1507566.0}, {"date": "2019-04-30", "close": 229.24, "volume": 1900136.0}, {"date": "2019-05-01", "close": 229.5, "volume": 1666530.0}, {"date": "2019-05-02", "close": 230.52, "volume": 1965594.0}, {"date": "2019-05-03", "close": 231.18, "volume": 2382318.0}, {"date": "2019-05-06", "close": 236.07, "volume": 2368769.0}, {"date": "2019-05-07", "close": 229.02, "volume": 3150273.0}, {"date": "2019-05-08", "close": 230.98, "volume": 2087778.0}, {"date": "2019-05-09", "close": 228.47, "volume": 2108479.0}, {"date": "2019-05-10", "close": 226.23, "volume": 1899521.0}, {"date": "2019-05-13", "close": 225.66, "volume": 1799265.0}, {"date": "2019-05-14", "close": 229.18, "volume": 1905713.0}, {"date": "2019-05-15", "close": 230.59, "volume": 1394374.0}, {"date": "2019-05-16", "close": 230.87, "volume": 1447520.0}, {"date": "2019-05-17", "close": 229.28, "volume": 1893279.0}, {"date": "2019-05-20", "close": 230.76, "volume": 2004443.0}, {"date": "2019-05-21", "close": 232.92, "volume": 1531118.0}, {"date": "2019-05-22", "close": 235.04, "volume": 1477994.0}, {"date": "2019-05-23", "close": 229.11, "volume": 2120675.0}, {"date": "2019-05-24", "close": 227.06, "volume": 1792500.0}, {"date": "2019-05-28", "close": 225.54, "volume": 1876236.0}, {"date": "2019-05-29", "close": 223.4, "volume": 1549970.0}, {"date": "2019-05-30", "close": 223.78, "volume": 1071345.0}, {"date": "2019-05-31", "close": 219.29, "volume": 1649805.0}, {"date": "2019-06-03", "close": 223.37, "volume": 1714602.0}, {"date": "2019-06-04", "close": 227.0, "volume": 1446634.0}, {"date": "2019-06-05", "close": 226.09, "volume": 1378115.0}, {"date": "2019-06-06", "close": 224.35, "volume": 1641656.0}, {"date": "2019-06-07", "close": 227.23, "volume": 1428756.0}, {"date": "2019-06-10", "close": 228.4, "volume": 1312769.0}, {"date": "2019-06-11", "close": 229.08, "volume": 1296862.0}, {"date": "2019-06-12", "close": 230.43, "volume": 1238637.0}, {"date": "2019-06-13", "close": 231.26, "volume": 1166113.0}, {"date": "2019-06-14", "close": 227.67, "volume": 1475925.0}, {"date": "2019-06-17", "close": 231.78, "volume": 1669166.0}, {"date": "2019-06-18", "close": 233.01, "volume": 1645955.0}, {"date": "2019-06-19", "close": 233.89, "volume": 1802547.0}, {"date": "2019-06-20", "close": 234.97, "volume": 1910644.0}, {"date": "2019-06-21", "close": 239.09, "volume": 3065028.0}, {"date": "2019-06-24", "close": 235.91, "volume": 1435297.0}, {"date": "2019-06-25", "close": 240.29, "volume": 2108694.0}, {"date": "2019-06-26", "close": 238.07, "volume": 1872552.0}, {"date": "2019-06-27", "close": 239.77, "volume": 2124726.0}, {"date": "2019-06-28", "close": 233.87, "volume": 3667527.0}, {"date": "2019-07-01", "close": 235.49, "volume": 1868343.0}, {"date": "2019-07-02", "close": 236.37, "volume": 1401145.0}, {"date": "2019-07-03", "close": 238.27, "volume": 680229.0}, {"date": "2019-07-05", "close": 234.25, "volume": 1264590.0}, {"date": "2019-07-08", "close": 230.84, "volume": 1539890.0}, {"date": "2019-07-09", "close": 234.22, "volume": 1235610.0}, {"date": "2019-07-10", "close": 232.43, "volume": 1281416.0}, {"date": "2019-07-11", "close": 231.6, "volume": 1421549.0}, {"date": "2019-07-12", "close": 231.42, "volume": 1248675.0}, {"date": "2019-07-15", "close": 233.62, "volume": 1028363.0}, {"date": "2019-07-16", "close": 231.55, "volume": 1207188.0}, {"date": "2019-07-17", "close": 229.44, "volume": 851666.0}, {"date": "2019-07-18", "close": 232.23, "volume": 1195814.0}, {"date": "2019-07-19", "close": 231.27, "volume": 1315791.0}, {"date": "2019-07-22", "close": 232.48, "volume": 1275996.0}, {"date": "2019-07-23", "close": 243.88, "volume": 3295122.0}, {"date": "2019-07-24", "close": 241.24, "volume": 1565015.0}, {"date": "2019-07-25", "close": 238.21, "volume": 932771.0}, {"date": "2019-07-26", "close": 238.21, "volume": 1544800.0}, {"date": "2019-07-29", "close": 237.11, "volume": 883601.0}, {"date": "2019-07-30", "close": 241.51, "volume": 1215859.0}, {"date": "2019-07-31", "close": 237.82, "volume": 1074866.0}, {"date": "2019-08-01", "close": 243.06, "volume": 1871126.0}, {"date": "2019-08-02", "close": 242.27, "volume": 1111064.0}, {"date": "2019-08-05", "close": 235.21, "volume": 1326957.0}, {"date": "2019-08-06", "close": 240.17, "volume": 1389923.0}, {"date": "2019-08-07", "close": 237.58, "volume": 1169436.0}, {"date": "2019-08-08", "close": 238.23, "volume": 1651359.0}, {"date": "2019-08-09", "close": 235.8, "volume": 1036042.0}, {"date": "2019-08-12", "close": 230.96, "volume": 1233705.0}, {"date": "2019-08-13", "close": 233.23, "volume": 1077642.0}, {"date": "2019-08-14", "close": 226.72, "volume": 1390996.0}, {"date": "2019-08-15", "close": 227.63, "volume": 1040751.0}, {"date": "2019-08-16", "close": 231.68, "volume": 1113945.0}, {"date": "2019-08-19", "close": 235.72, "volume": 1021750.0}, {"date": "2019-08-20", "close": 231.28, "volume": 844030.0}, {"date": "2019-08-21", "close": 233.18, "volume": 807490.0}, {"date": "2019-08-22", "close": 232.06, "volume": 732929.0}, {"date": "2019-08-23", "close": 225.85, "volume": 1288061.0}, {"date": "2019-08-26", "close": 223.76, "volume": 983620.0}, {"date": "2019-08-27", "close": 220.79, "volume": 1564106.0}, {"date": "2019-08-28", "close": 221.07, "volume": 1408160.0}, {"date": "2019-08-29", "close": 220.16, "volume": 1175279.0}, {"date": "2019-08-30", "close": 219.75, "volume": 1226294.0}, {"date": "2019-09-03", "close": 217.44, "volume": 1384975.0}, {"date": "2019-09-04", "close": 219.29, "volume": 1167237.0}, {"date": "2019-09-05", "close": 223.96, "volume": 1491894.0}, {"date": "2019-09-06", "close": 224.57, "volume": 1201288.0}, {"date": "2019-09-09", "close": 230.0, "volume": 1651887.0}, {"date": "2019-09-10", "close": 233.0, "volume": 1718851.0}, {"date": "2019-09-11", "close": 235.96, "volume": 1823641.0}, {"date": "2019-09-12", "close": 232.31, "volume": 1953486.0}, {"date": "2019-09-13", "close": 236.63, "volume": 1688983.0}, {"date": "2019-09-16", "close": 236.12, "volume": 1598424.0}, {"date": "2019-09-17", "close": 238.7, "volume": 1220071.0}, {"date": "2019-09-18", "close": 235.17, "volume": 1578160.0}, {"date": "2019-09-19", "close": 235.62, "volume": 1260814.0}, {"date": "2019-09-20", "close": 238.79, "volume": 3811408.0}, {"date": "2019-09-23", "close": 239.96, "volume": 1559273.0}, {"date": "2019-09-24", "close": 236.2, "volume": 1573648.0}, {"date": "2019-09-25", "close": 235.9, "volume": 1168704.0}, {"date": "2019-09-26", "close": 230.22, "volume": 1664417.0}, {"date": "2019-09-27", "close": 230.22, "volume": 1340235.0}, {"date": "2019-09-30", "close": 232.82, "volume": 1201792.0}, {"date": "2019-10-01", "close": 227.2, "volume": 1812239.0}, {"date": "2019-10-02", "close": 221.26, "volume": 2144245.0}, {"date": "2019-10-03", "close": 222.5, "volume": 1865690.0}, {"date": "2019-10-04", "close": 224.0, "volume": 1219308.0}, {"date": "2019-10-07", "close": 226.99, "volume": 1587364.0}, {"date": "2019-10-08", "close": 221.94, "volume": 1982440.0}, {"date": "2019-10-09", "close": 222.13, "volume": 1455600.0}, {"date": "2019-10-10", "close": 223.0, "volume": 2099890.0}, {"date": "2019-10-11", "close": 223.21, "volume": 2393221.0}, {"date": "2019-10-14", "close": 225.76, "volume": 3037795.0}, {"date": "2019-10-15", "close": 226.06, "volume": 1978789.0}, {"date": "2019-10-16", "close": 227.72, "volume": 1380284.0}, {"date": "2019-10-17", "close": 225.6, "volume": 1778767.0}, {"date": "2019-10-18", "close": 220.06, "volume": 2802068.0}, {"date": "2019-10-21", "close": 223.51, "volume": 2429054.0}, {"date": "2019-10-22", "close": 281.87, "volume": 21911570.0}, {"date": "2019-10-23", "close": 278.82, "volume": 5538504.0}, {"date": "2019-10-24", "close": 285.68, "volume": 2810089.0}, {"date": "2019-10-25", "close": 288.04, "volume": 2163869.0}, {"date": "2019-10-28", "close": 295.54, "volume": 2395059.0}, {"date": "2019-10-29", "close": 297.5, "volume": 2391278.0}, {"date": "2019-10-30", "close": 299.89, "volume": 2146499.0}, {"date": "2019-10-31", "close": 298.71, "volume": 1959914.0}, {"date": "2019-11-01", "close": 299.2, "volume": 1463263.0}, {"date": "2019-11-04", "close": 293.43, "volume": 1576182.0}, {"date": "2019-11-05", "close": 292.18, "volume": 1374633.0}, {"date": "2019-11-06", "close": 289.0, "volume": 1306383.0}, {"date": "2019-11-07", "close": 286.87, "volume": 1430711.0}, {"date": "2019-11-08", "close": 293.25, "volume": 1477169.0}, {"date": "2019-11-11", "close": 294.14, "volume": 1007716.0}, {"date": "2019-11-12", "close": 291.4, "volume": 1861952.0}, {"date": "2019-11-13", "close": 281.89, "volume": 1925647.0}, {"date": "2019-11-14", "close": 275.15, "volume": 2355257.0}, {"date": "2019-11-15", "close": 282.27, "volume": 1922192.0}, {"date": "2019-11-18", "close": 282.62, "volume": 1627150.0}, {"date": "2019-11-19", "close": 285.43, "volume": 2001877.0}, {"date": "2019-11-20", "close": 285.4, "volume": 1409625.0}, {"date": "2019-11-21", "close": 288.46, "volume": 1292420.0}, {"date": "2019-11-22", "close": 299.08, "volume": 3288326.0}, {"date": "2019-11-25", "close": 302.61, "volume": 2226309.0}, {"date": "2019-11-26", "close": 302.99, "volume": 2417891.0}, {"date": "2019-11-27", "close": 303.35, "volume": 1369912.0}, {"date": "2019-11-29", "close": 299.81, "volume": 944558.0}, {"date": "2019-12-02", "close": 292.39, "volume": 1823286.0}, {"date": "2019-12-03", "close": 290.7, "volume": 1671952.0}, {"date": "2019-12-04", "close": 289.52, "volume": 1737587.0}, {"date": "2019-12-05", "close": 299.39, "volume": 5989468.0}, {"date": "2019-12-06", "close": 300.26, "volume": 2261355.0}, {"date": "2019-12-09", "close": 295.55, "volume": 2086996.0}, {"date": "2019-12-10", "close": 297.2, "volume": 1227234.0}, {"date": "2019-12-11", "close": 292.23, "volume": 1314040.0}, {"date": "2019-12-12", "close": 293.85, "volume": 1953815.0}, {"date": "2019-12-13", "close": 296.83, "volume": 1946172.0}, {"date": "2019-12-16", "close": 301.4, "volume": 1398703.0}, {"date": "2019-12-17", "close": 297.11, "volume": 1360279.0}, {"date": "2019-12-18", "close": 296.61, "volume": 1790844.0}, {"date": "2019-12-19", "close": 297.58, "volume": 1473543.0}, {"date": "2019-12-20", "close": 301.05, "volume": 3949698.0}, {"date": "2019-12-23", "close": 301.56, "volume": 1542163.0}, {"date": "2019-12-24", "close": 304.07, "volume": 433745.0}, {"date": "2019-12-26", "close": 301.79, "volume": 738175.0}, {"date": "2019-12-27", "close": 300.09, "volume": 677636.0}, {"date": "2019-12-30", "close": 296.01, "volume": 873232.0}, {"date": "2019-12-31", "close": 296.73, "volume": 810137.0}, {"date": "2020-01-02", "close": 294.24, "volume": 1117205.0}, {"date": "2020-01-03", "close": 290.85, "volume": 700601.0}, {"date": "2020-01-06", "close": 290.82, "volume": 1271039.0}, {"date": "2020-01-07", "close": 290.09, "volume": 1035257.0}, {"date": "2020-01-08", "close": 292.66, "volume": 1059043.0}, {"date": "2020-01-09", "close": 294.3, "volume": 966484.0}, {"date": "2020-01-10", "close": 296.51, "volume": 1164465.0}, {"date": "2020-01-13", "close": 293.9, "volume": 1401120.0}, {"date": "2020-01-14", "close": 298.97, "volume": 2112700.0}, {"date": "2020-01-15", "close": 293.09, "volume": 1976036.0}, {"date": "2020-01-16", "close": 286.14, "volume": 2800044.0}, {"date": "2020-01-17", "close": 285.5, "volume": 1765147.0}, {"date": "2020-01-21", "close": 287.19, "volume": 2253524.0}, {"date": "2020-01-22", "close": 288.1, "volume": 1571001.0}, {"date": "2020-01-23", "close": 284.21, "volume": 1936176.0}, {"date": "2020-01-24", "close": 278.14, "volume": 1260633.0}, {"date": "2020-01-27", "close": 281.14, "volume": 1405659.0}, {"date": "2020-01-28", "close": 281.95, "volume": 1136569.0}, {"date": "2020-01-29", "close": 282.52, "volume": 1167396.0}, {"date": "2020-01-30", "close": 277.53, "volume": 1601196.0}, {"date": "2020-01-31", "close": 268.85, "volume": 1701673.0}, {"date": "2020-02-03", "close": 272.73, "volume": 1257840.0}, {"date": "2020-02-04", "close": 283.29, "volume": 1684515.0}, {"date": "2020-02-05", "close": 332.87, "volume": 10159160.0}, {"date": "2020-02-06", "close": 337.24, "volume": 3613625.0}, {"date": "2020-02-07", "close": 338.7, "volume": 2209373.0}, {"date": "2020-02-10", "close": 338.93, "volume": 1867026.0}, {"date": "2020-02-11", "close": 332.29, "volume": 1806294.0}, {"date": "2020-02-12", "close": 331.76, "volume": 1603271.0}, {"date": "2020-02-13", "close": 334.25, "volume": 1307289.0}, {"date": "2020-02-14", "close": 333.0, "volume": 1023247.0}, {"date": "2020-02-18", "close": 337.1, "volume": 1515642.0}, {"date": "2020-02-19", "close": 341.04, "volume": 1488496.0}, {"date": "2020-02-20", "close": 336.64, "volume": 1497864.0}, {"date": "2020-02-21", "close": 336.71, "volume": 923304.0}, {"date": "2020-02-24", "close": 325.98, "volume": 1732708.0}, {"date": "2020-02-25", "close": 324.11, "volume": 1831162.0}, {"date": "2020-02-26", "close": 327.45, "volume": 1411869.0}, {"date": "2020-02-27", "close": 310.08, "volume": 2221502.0}, {"date": "2020-02-28", "close": 308.39, "volume": 2396721.0}, {"date": "2020-03-02", "close": 327.89, "volume": 2364903.0}, {"date": "2020-03-03", "close": 315.78, "volume": 2036116.0}, {"date": "2020-03-04", "close": 328.45, "volume": 1752361.0}, {"date": "2020-03-05", "close": 317.7, "volume": 1470424.0}, {"date": "2020-03-06", "close": 317.95, "volume": 1513179.0}, {"date": "2020-03-09", "close": 297.19, "volume": 2149461.0}, {"date": "2020-03-10", "close": 305.63, "volume": 2378951.0}, {"date": "2020-03-11", "close": 294.25, "volume": 1879300.0}, {"date": "2020-03-12", "close": 268.88, "volume": 2901039.0}, {"date": "2020-03-13", "close": 305.21, "volume": 3641090.0}, {"date": "2020-03-16", "close": 281.72, "volume": 3862648.0}, {"date": "2020-03-17", "close": 305.32, "volume": 2626160.0}, {"date": "2020-03-18", "close": 298.68, "volume": 2767265.0}, {"date": "2020-03-19", "close": 288.02, "volume": 2470019.0}, {"date": "2020-03-20", "close": 278.77, "volume": 2730104.0}, {"date": "2020-03-23", "close": 269.19, "volume": 2695449.0}, {"date": "2020-03-24", "close": 276.19, "volume": 3464065.0}, {"date": "2020-03-25", "close": 284.98, "volume": 2678911.0}, {"date": "2020-03-26", "close": 304.94, "volume": 2270494.0}, {"date": "2020-03-27", "close": 296.75, "volume": 1653113.0}, {"date": "2020-03-30", "close": 316.13, "volume": 1747331.0}, {"date": "2020-03-31", "close": 316.38, "volume": 2869284.0}, {"date": "2020-04-01", "close": 293.27, "volume": 2177809.0}, {"date": "2020-04-02", "close": 304.47, "volume": 3286691.0}, {"date": "2020-04-03", "close": 300.51, "volume": 1422849.0}, {"date": "2020-04-06", "close": 311.39, "volume": 3181488.0}, {"date": "2020-04-07", "close": 301.21, "volume": 2457796.0}, {"date": "2020-04-08", "close": 316.95, "volume": 1932343.0}, {"date": "2020-04-09", "close": 321.05, "volume": 1480276.0}, {"date": "2020-04-13", "close": 322.94, "volume": 2083845.0}, {"date": "2020-04-14", "close": 333.76, "volume": 1675523.0}, {"date": "2020-04-15", "close": 326.94, "volume": 1426443.0}, {"date": "2020-04-16", "close": 338.34, "volume": 1602933.0}, {"date": "2020-04-17", "close": 342.55, "volume": 1701841.0}, {"date": "2020-04-20", "close": 339.41, "volume": 1620955.0}, {"date": "2020-04-21", "close": 329.01, "volume": 1521845.0}, {"date": "2020-04-22", "close": 298.01, "volume": 6652538.0}, {"date": "2020-04-23", "close": 292.25, "volume": 2911479.0}, {"date": "2020-04-24", "close": 297.8, "volume": 1778825.0}, {"date": "2020-04-27", "close": 303.24, "volume": 1611360.0}, {"date": "2020-04-28", "close": 305.22, "volume": 1862951.0}, {"date": "2020-04-29", "close": 304.71, "volume": 2100135.0}, {"date": "2020-04-30", "close": 296.83, "volume": 2291096.0}, {"date": "2020-05-01", "close": 293.09, "volume": 1538658.0}, {"date": "2020-05-04", "close": 296.52, "volume": 1253109.0}, {"date": "2020-05-05", "close": 304.44, "volume": 1348474.0}, {"date": "2020-05-06", "close": 306.78, "volume": 1255482.0}, {"date": "2020-05-07", "close": 314.01, "volume": 1764508.0}, {"date": "2020-05-08", "close": 314.02, "volume": 1126321.0}, {"date": "2020-05-11", "close": 328.01, "volume": 1513685.0}, {"date": "2020-05-12", "close": 319.77, "volume": 1882440.0}, {"date": "2020-05-13", "close": 314.96, "volume": 1795946.0}, {"date": "2020-05-14", "close": 315.82, "volume": 1167110.0}, {"date": "2020-05-15", "close": 316.6, "volume": 820937.0}, {"date": "2020-05-18", "close": 315.9, "volume": 1022392.0}, {"date": "2020-05-19", "close": 310.08, "volume": 862168.0}, {"date": "2020-05-20", "close": 309.53, "volume": 904099.0}, {"date": "2020-05-21", "close": 304.46, "volume": 1100070.0}, {"date": "2020-05-22", "close": 304.53, "volume": 690248.0}, {"date": "2020-05-26", "close": 295.87, "volume": 1663463.0}, {"date": "2020-05-27", "close": 301.46, "volume": 1374743.0}, {"date": "2020-05-28", "close": 300.5, "volume": 1431003.0}, {"date": "2020-05-29", "close": 307.09, "volume": 1917451.0}, {"date": "2020-06-01", "close": 301.45, "volume": 862977.0}, {"date": "2020-06-02", "close": 302.86, "volume": 946067.0}, {"date": "2020-06-03", "close": 302.6, "volume": 945551.0}, {"date": "2020-06-04", "close": 299.65, "volume": 1019028.0}, {"date": "2020-06-05", "close": 306.72, "volume": 1297718.0}, {"date": "2020-06-08", "close": 301.26, "volume": 1491208.0}, {"date": "2020-06-09", "close": 293.74, "volume": 2045997.0}, {"date": "2020-06-10", "close": 295.25, "volume": 1431044.0}, {"date": "2020-06-11", "close": 283.22, "volume": 1669775.0}, {"date": "2020-06-12", "close": 279.27, "volume": 2041096.0}, {"date": "2020-06-15", "close": 278.49, "volume": 2187997.0}, {"date": "2020-06-16", "close": 282.12, "volume": 1753280.0}, {"date": "2020-06-17", "close": 281.46, "volume": 2070648.0}, {"date": "2020-06-18", "close": 260.3, "volume": 6575010.0}, {"date": "2020-06-19", "close": 271.0, "volume": 7712797.0}, {"date": "2020-06-22", "close": 264.29, "volume": 2195492.0}, {"date": "2020-06-23", "close": 268.19, "volume": 1820273.0}, {"date": "2020-06-24", "close": 263.04, "volume": 1449153.0}, {"date": "2020-06-25", "close": 262.63, "volume": 1271432.0}, {"date": "2020-06-26", "close": 258.66, "volume": 2356957.0}, {"date": "2020-06-29", "close": 260.35, "volume": 899311.0}, {"date": "2020-06-30", "close": 267.55, "volume": 1274156.0}, {"date": "2020-07-01", "close": 264.77, "volume": 1093832.0}, {"date": "2020-07-02", "close": 265.12, "volume": 943015.0}, {"date": "2020-07-06", "close": 269.8, "volume": 859462.0}, {"date": "2020-07-07", "close": 268.35, "volume": 2069770.0}, {"date": "2020-07-08", "close": 280.19, "volume": 3258221.0}, {"date": "2020-07-09", "close": 278.7, "volume": 1115782.0}, {"date": "2020-07-10", "close": 278.88, "volume": 955384.0}, {"date": "2020-07-13", "close": 276.52, "volume": 1209913.0}, {"date": "2020-07-14", "close": 281.27, "volume": 896017.0}, {"date": "2020-07-15", "close": 282.96, "volume": 1136638.0}, {"date": "2020-07-16", "close": 279.54, "volume": 944720.0}, {"date": "2020-07-17", "close": 281.88, "volume": 903661.0}, {"date": "2020-07-20", "close": 283.4, "volume": 739760.0}, {"date": "2020-07-21", "close": 280.19, "volume": 890077.0}, {"date": "2020-07-22", "close": 280.81, "volume": 1392493.0}, {"date": "2020-07-23", "close": 278.51, "volume": 948017.0}, {"date": "2020-07-24", "close": 272.33, "volume": 862283.0}, {"date": "2020-07-27", "close": 286.19, "volume": 1968083.0}, {"date": "2020-07-28", "close": 280.35, "volume": 1159067.0}, {"date": "2020-07-29", "close": 277.36, "volume": 816983.0}, {"date": "2020-07-30", "close": 274.86, "volume": 723398.0}, {"date": "2020-07-31", "close": 274.69, "volume": 1288904.0}, {"date": "2020-08-03", "close": 278.16, "volume": 976431.0}, {"date": "2020-08-04", "close": 276.08, "volume": 1100966.0}, {"date": "2020-08-05", "close": 276.17, "volume": 903110.0}, {"date": "2020-08-06", "close": 277.66, "volume": 756553.0}, {"date": "2020-08-07", "close": 305.71, "volume": 4454612.0}, {"date": "2020-08-10", "close": 300.26, "volume": 1525137.0}, {"date": "2020-08-11", "close": 289.94, "volume": 1443882.0}, {"date": "2020-08-12", "close": 293.22, "volume": 1016497.0}, {"date": "2020-08-13", "close": 288.54, "volume": 905514.0}, {"date": "2020-08-14", "close": 289.45, "volume": 619383.0}, {"date": "2020-08-17", "close": 289.16, "volume": 1066292.0}, {"date": "2020-08-18", "close": 288.88, "volume": 1029329.0}, {"date": "2020-08-19", "close": 279.98, "volume": 1542411.0}, {"date": "2020-08-20", "close": 277.52, "volume": 957173.0}, {"date": "2020-08-21", "close": 277.07, "volume": 927390.0}, {"date": "2020-08-24", "close": 276.56, "volume": 1006542.0}, {"date": "2020-08-25", "close": 279.03, "volume": 1294683.0}, {"date": "2020-08-26", "close": 279.17, "volume": 917799.0}, {"date": "2020-08-27", "close": 279.26, "volume": 1503337.0}, {"date": "2020-08-28", "close": 281.46, "volume": 814340.0}, {"date": "2020-08-31", "close": 287.64, "volume": 1639564.0}, {"date": "2020-09-01", "close": 279.75, "volume": 1255580.0}, {"date": "2020-09-02", "close": 285.6, "volume": 1040736.0}, {"date": "2020-09-03", "close": 276.15, "volume": 1402911.0}, {"date": "2020-09-04", "close": 276.0, "volume": 1240722.0}, {"date": "2020-09-08", "close": 268.9, "volume": 1246723.0}, {"date": "2020-09-09", "close": 272.51, "volume": 961028.0}, {"date": "2020-09-10", "close": 266.51, "volume": 1095579.0}, {"date": "2020-09-11", "close": 269.91, "volume": 846116.0}, {"date": "2020-09-14", "close": 278.29, "volume": 1102463.0}, {"date": "2020-09-15", "close": 278.45, "volume": 1105505.0}, {"date": "2020-09-16", "close": 276.39, "volume": 1550951.0}, {"date": "2020-09-17", "close": 275.37, "volume": 972624.0}, {"date": "2020-09-18", "close": 274.48, "volume": 3069260.0}, {"date": "2020-09-21", "close": 268.3, "volume": 1733640.0}, {"date": "2020-09-22", "close": 272.76, "volume": 1049984.0}, {"date": "2020-09-23", "close": 272.2, "volume": 983007.0}, {"date": "2020-09-24", "close": 270.04, "volume": 761878.0}, {"date": "2020-09-25", "close": 273.28, "volume": 737523.0}, {"date": "2020-09-28", "close": 282.035, "volume": 1782236.0}, {"date": "2020-09-29", "close": 282.35, "volume": 864797.0}, {"date": "2020-09-30", "close": 283.68, "volume": 1199963.0}, {"date": "2020-10-01", "close": 285.57, "volume": 971662.0}, {"date": "2020-10-02", "close": 277.64, "volume": 975975.0}, {"date": "2020-10-05", "close": 284.18, "volume": 888044.0}, {"date": "2020-10-06", "close": 281.15, "volume": 758135.0}, {"date": "2020-10-07", "close": 285.75, "volume": 646755.0}, {"date": "2020-10-08", "close": 286.92, "volume": 504537.0}, {"date": "2020-10-09", "close": 286.54, "volume": 946348.0}, {"date": "2020-10-12", "close": 291.48, "volume": 1130097.0}, {"date": "2020-10-13", "close": 291.46, "volume": 683081.0}, {"date": "2020-10-14", "close": 289.02, "volume": 977377.0}, {"date": "2020-10-15", "close": 280.63, "volume": 853044.0}, {"date": "2020-10-16", "close": 280.01, "volume": 843290.0}, {"date": "2020-10-19", "close": 268.77, "volume": 1207981.0}, {"date": "2020-10-20", "close": 267.12, "volume": 1156111.0}, {"date": "2020-10-21", "close": 268.91, "volume": 1848881.0}, {"date": "2020-10-22", "close": 266.8, "volume": 1280360.0}, {"date": "2020-10-23", "close": 265.0, "volume": 1016153.0}, {"date": "2020-10-26", "close": 256.76, "volume": 1240969.0}, {"date": "2020-10-27", "close": 255.3, "volume": 1105387.0}, {"date": "2020-10-28", "close": 244.26, "volume": 1647780.0}, {"date": "2020-10-29", "close": 245.48, "volume": 1223460.0}, {"date": "2020-10-30", "close": 252.07, "volume": 1413707.0}, {"date": "2020-11-02", "close": 248.99, "volume": 1469486.0}, {"date": "2020-11-03", "close": 247.01, "volume": 1449933.0}, {"date": "2020-11-04", "close": 355.63, "volume": 14591500.0}, {"date": "2020-11-05", "close": 328.9, "volume": 5070268.0}, {"date": "2020-11-06", "close": 328.9, "volume": null}, {"date": "2020-11-09", "close": 236.26, "volume": 9252638.0}, {"date": "2020-11-10", "close": 236.34, "volume": 3224124.0}, {"date": "2020-11-11", "close": 244.03, "volume": 2332125.0}, {"date": "2020-11-12", "close": 241.55, "volume": 1587306.0}, {"date": "2020-11-13", "close": 248.59, "volume": 1697750.0}, {"date": "2020-11-16", "close": 250.96, "volume": 1607172.0}, {"date": "2020-11-17", "close": 248.81, "volume": 1371753.0}, {"date": "2020-11-18", "close": 240.98, "volume": 1829491.0}, {"date": "2020-11-19", "close": 244.01, "volume": 1222216.0}, {"date": "2020-11-20", "close": 244.15, "volume": 1334864.0}, {"date": "2020-11-23", "close": 243.38, "volume": 1251262.0}, {"date": "2020-11-24", "close": 242.51, "volume": 1605961.0}, {"date": "2020-11-25", "close": 241.75, "volume": 1122715.0}, {"date": "2020-11-27", "close": 243.78, "volume": 699227.0}, {"date": "2020-11-30", "close": 240.17, "volume": 2193505.0}, {"date": "2020-12-01", "close": 243.16, "volume": 1168746.0}, {"date": "2020-12-02", "close": 246.92, "volume": 1317294.0}, {"date": "2020-12-03", "close": 244.09, "volume": 897291.0}, {"date": "2020-12-04", "close": 245.87, "volume": 961334.0}, {"date": "2020-12-07", "close": 243.68, "volume": 1082176.0}, {"date": "2020-12-08", "close": 246.43, "volume": 1228439.0}, {"date": "2020-12-09", "close": 244.75, "volume": 1364837.0}, {"date": "2020-12-10", "close": 242.98, "volume": 1276442.0}, {"date": "2020-12-11", "close": 241.43, "volume": 1140399.0}, {"date": "2020-12-14", "close": 245.25, "volume": 1561049.0}, {"date": "2020-12-15", "close": 248.73, "volume": 1231523.0}, {"date": "2020-12-16", "close": 248.19, "volume": 1155077.0}, {"date": "2020-12-17", "close": 250.24, "volume": 1279049.0}, {"date": "2020-12-18", "close": 249.62, "volume": 3455398.0}, {"date": "2020-12-21", "close": 248.32, "volume": 1279876.0}, {"date": "2020-12-22", "close": 247.87, "volume": 934624.0}, {"date": "2020-12-23", "close": 251.2, "volume": 972341.0}, {"date": "2020-12-24", "close": 248.89, "volume": 459488.0}, {"date": "2020-12-28", "close": 244.15, "volume": 1234481.0}, {"date": "2020-12-29", "close": 243.46, "volume": 1006999.0}, {"date": "2020-12-30", "close": 243.58, "volume": 749972.0}, {"date": "2020-12-31", "close": 244.86, "volume": 978134.0}, {"date": "2021-01-04", "close": 242.95, "volume": 1563494.0}, {"date": "2021-01-05", "close": 246.39, "volume": 1166310.0}, {"date": "2021-01-06", "close": 247.75, "volume": 1279059.0}, {"date": "2021-01-07", "close": 250.44, "volume": 1118744.0}, {"date": "2021-01-08", "close": 252.54, "volume": 988789.0}, {"date": "2021-01-11", "close": 267.52, "volume": 2999294.0}, {"date": "2021-01-12", "close": 267.39, "volume": 1097187.0}, {"date": "2021-01-13", "close": 266.67, "volume": 943284.0}, {"date": "2021-01-14", "close": 280.29, "volume": 1520399.0}, {"date": "2021-01-15", "close": 275.84, "volume": 1765034.0}, {"date": "2021-01-19", "close": 273.84, "volume": 1214024.0}, {"date": "2021-01-20", "close": 270.28, "volume": 1293364.0}, {"date": "2021-01-21", "close": 270.12, "volume": 806526.0}, {"date": "2021-01-22", "close": 269.44, "volume": 691169.0}, {"date": "2021-01-25", "close": 275.54, "volume": 806878.0}, {"date": "2021-01-26", "close": 271.67, "volume": 777252.0}, {"date": "2021-01-27", "close": 265.15, "volume": 1116423.0}, {"date": "2021-01-28", "close": 267.87, "volume": 979711.0}, {"date": "2021-01-29", "close": 282.61, "volume": 4789445.0}, {"date": "2021-02-01", "close": 278.46, "volume": 1445651.0}, {"date": "2021-02-02", "close": 277.72, "volume": 1194036.0}, {"date": "2021-02-03", "close": 263.25, "volume": 2521700.0}, {"date": "2021-02-04", "close": 267.39, "volume": 1663231.0}, {"date": "2021-02-05", "close": 265.09, "volume": 1061060.0}, {"date": "2021-02-08", "close": 268.93, "volume": 1046028.0}, {"date": "2021-02-09", "close": 269.31, "volume": 749655.0}, {"date": "2021-02-10", "close": 275.0, "volume": 1353817.0}, {"date": "2021-02-11", "close": 278.81, "volume": 1214228.0}, {"date": "2021-02-12", "close": 278.03, "volume": 1033856.0}, {"date": "2021-02-16", "close": 279.32, "volume": 1303906.0}, {"date": "2021-02-17", "close": 276.67, "volume": 960265.0}, {"date": "2021-02-18", "close": 275.9, "volume": 933024.0}, {"date": "2021-02-19", "close": 278.35, "volume": 1254011.0}, {"date": "2021-02-22", "close": 284.63, "volume": 1397791.0}, {"date": "2021-02-23", "close": 279.08, "volume": 1306514.0}, {"date": "2021-02-24", "close": 282.74, "volume": 889321.0}, {"date": "2021-02-25", "close": 277.26, "volume": 1024064.0}, {"date": "2021-02-26", "close": 272.88, "volume": 1535100.0}, {"date": "2021-03-01", "close": 273.24, "volume": 1060208.0}, {"date": "2021-03-02", "close": 269.85, "volume": 1258219.0}, {"date": "2021-03-03", "close": 266.6, "volume": 1037052.0}, {"date": "2021-03-04", "close": 263.57, "volume": 1291484.0}, {"date": "2021-03-05", "close": 270.71, "volume": 1062495.0}, {"date": "2021-03-08", "close": 270.01, "volume": 1164033.0}, {"date": "2021-03-09", "close": 266.49, "volume": 1769111.0}, {"date": "2021-03-10", "close": 262.61, "volume": 1736392.0}, {"date": "2021-03-11", "close": 267.44, "volume": 1596289.0}, {"date": "2021-03-12", "close": 266.13, "volume": 1034318.0}, {"date": "2021-03-15", "close": 260.13, "volume": 2830150.0}, {"date": "2021-03-16", "close": 259.92, "volume": 1421614.0}, {"date": "2021-03-17", "close": 264.15, "volume": 1092878.0}, {"date": "2021-03-18", "close": 262.27, "volume": 885240.0}, {"date": "2021-03-19", "close": 267.07, "volume": 2117916.0}, {"date": "2021-03-22", "close": 272.34, "volume": 1169188.0}, {"date": "2021-03-23", "close": 267.21, "volume": 888091.0}, {"date": "2021-03-24", "close": 265.69, "volume": 951795.0}, {"date": "2021-03-25", "close": 273.97, "volume": 1685338.0}, {"date": "2021-03-26", "close": 276.63, "volume": 665479.0}, {"date": "2021-03-29", "close": 276.08, "volume": 794743.0}, {"date": "2021-03-30", "close": 276.01, "volume": 882170.0}, {"date": "2021-03-31", "close": 279.75, "volume": 1135903.0}, {"date": "2021-04-01", "close": 278.71, "volume": 996386.0}, {"date": "2021-04-05", "close": 277.88, "volume": 744858.0}, {"date": "2021-04-06", "close": 271.76, "volume": 1006540.0}, {"date": "2021-04-07", "close": 268.02, "volume": 851417.0}, {"date": "2021-04-08", "close": 265.73, "volume": 800861.0}, {"date": "2021-04-09", "close": 268.17, "volume": 874126.0}, {"date": "2021-04-12", "close": 262.8, "volume": 753596.0}, {"date": "2021-04-13", "close": 266.19, "volume": 823301.0}, {"date": "2021-04-14", "close": 265.79, "volume": 697428.0}, {"date": "2021-04-15", "close": 270.44, "volume": 986472.0}, {"date": "2021-04-16", "close": 270.31, "volume": 1014812.0}, {"date": "2021-04-19", "close": 269.05, "volume": 884651.0}, {"date": "2021-04-20", "close": 273.2, "volume": 841218.0}, {"date": "2021-04-21", "close": 269.85, "volume": 1053017.0}, {"date": "2021-04-22", "close": 259.0, "volume": 2411329.0}, {"date": "2021-04-23", "close": 262.63, "volume": 911417.0}, {"date": "2021-04-26", "close": 269.46, "volume": 1115728.0}, {"date": "2021-04-27", "close": 267.39, "volume": 749814.0}, {"date": "2021-04-28", "close": 267.6, "volume": 691753.0}, {"date": "2021-04-29", "close": 265.33, "volume": 530615.0}, {"date": "2021-04-30", "close": 267.33, "volume": 894475.0}, {"date": "2021-05-03", "close": 275.31, "volume": 981793.0}, {"date": "2021-05-04", "close": 271.02, "volume": 954781.0}, {"date": "2021-05-05", "close": 271.57, "volume": 787589.0}, {"date": "2021-05-06", "close": 272.11, "volume": 929609.0}, {"date": "2021-05-07", "close": 274.04, "volume": 936142.0}, {"date": "2021-05-10", "close": 275.61, "volume": 895081.0}, {"date": "2021-05-11", "close": 278.39, "volume": 951215.0}, {"date": "2021-05-12", "close": 274.02, "volume": 929760.0}, {"date": "2021-05-13", "close": 281.71, "volume": 1039963.0}, {"date": "2021-05-14", "close": 280.21, "volume": 990999.0}, {"date": "2021-05-17", "close": 280.4, "volume": 944113.0}, {"date": "2021-05-18", "close": 281.01, "volume": 725936.0}, {"date": "2021-05-19", "close": 281.75, "volume": 723186.0}, {"date": "2021-05-20", "close": 286.57, "volume": 1094368.0}, {"date": "2021-05-21", "close": 283.19, "volume": 940406.0}, {"date": "2021-05-24", "close": 278.86, "volume": 838209.0}, {"date": "2021-05-25", "close": 273.45, "volume": 946660.0}, {"date": "2021-05-26", "close": 267.84, "volume": 1777698.0}, {"date": "2021-05-27", "close": 267.37, "volume": 1793115.0}, {"date": "2021-05-28", "close": 267.48, "volume": 957022.0}, {"date": "2021-06-01", "close": 267.15, "volume": 1340769.0}, {"date": "2021-06-02", "close": 269.35, "volume": 1187450.0}, {"date": "2021-06-03", "close": 272.55, "volume": 1311624.0}, {"date": "2021-06-04", "close": 286.14, "volume": 2956170.0}, {"date": "2021-06-07", "close": 395.85, "volume": 17954070.0}, {"date": "2021-06-08", "close": 395.37, "volume": 12209330.0}, {"date": "2021-06-09", "close": 406.94, "volume": 6196919.0}, {"date": "2021-06-10", "close": 414.71, "volume": 4753813.0}, {"date": "2021-06-11", "close": 396.64, "volume": 4221552.0}, {"date": "2021-06-14", "close": 406.14, "volume": 2102606.0}, {"date": "2021-06-15", "close": 396.08, "volume": 1905116.0}, {"date": "2021-06-16", "close": 391.31, "volume": 1572778.0}, {"date": "2021-06-17", "close": 383.52, "volume": 1832967.0}, {"date": "2021-06-18", "close": 388.44, "volume": 2873627.0}, {"date": "2021-06-21", "close": 380.91, "volume": 1898236.0}, {"date": "2021-06-22", "close": 374.4, "volume": 1769991.0}, {"date": "2021-06-23", "close": 371.9, "volume": 1778532.0}, {"date": "2021-06-24", "close": 349.16, "volume": 4647613.0}, {"date": "2021-06-25", "close": 347.93, "volume": 2251619.0}, {"date": "2021-06-28", "close": 340.27, "volume": 1942692.0}, {"date": "2021-06-29", "close": 345.72, "volume": 1427612.0}, {"date": "2021-06-30", "close": 346.27, "volume": 1067024.0}, {"date": "2021-07-01", "close": 348.92, "volume": 997983.0}, {"date": "2021-07-02", "close": 348.72, "volume": 811846.0}, {"date": "2021-07-06", "close": 344.89, "volume": 1041306.0}, {"date": "2021-07-07", "close": 355.33, "volume": 1377933.0}, {"date": "2021-07-08", "close": 369.05, "volume": 2344903.0}, {"date": "2021-07-09", "close": 358.16, "volume": 2720137.0}, {"date": "2021-07-12", "close": 349.04, "volume": 1188601.0}, {"date": "2021-07-13", "close": 351.92, "volume": 974294.0}, {"date": "2021-07-14", "close": 352.06, "volume": 1237209.0}, {"date": "2021-07-15", "close": 328.16, "volume": 3031694.0}, {"date": "2021-07-16", "close": 324.62, "volume": 1535229.0}, {"date": "2021-07-19", "close": 324.16, "volume": 1036536.0}, {"date": "2021-07-20", "close": 322.49, "volume": 1384677.0}, {"date": "2021-07-21", "close": 322.96, "volume": 1126276.0}, {"date": "2021-07-22", "close": 326.36, "volume": 1485809.0}, {"date": "2021-07-23", "close": 325.4, "volume": 1015969.0}, {"date": "2021-07-26", "close": 331.93, "volume": 1269843.0}, {"date": "2021-07-27", "close": 333.96, "volume": 929293.0}, {"date": "2021-07-28", "close": 334.18, "volume": 713808.0}, {"date": "2021-07-29", "close": 329.17, "volume": 660182.0}, {"date": "2021-07-30", "close": 326.73, "volume": 942841.0}, {"date": "2021-08-02", "close": 331.7, "volume": 962798.0}, {"date": "2021-08-03", "close": 338.0, "volume": 1326650.0}, {"date": "2021-08-04", "close": 338.1, "volume": 1216600.0}, {"date": "2021-08-05", "close": 336.59, "volume": 715059.0}, {"date": "2021-08-06", "close": 340.0, "volume": 822250.0}, {"date": "2021-08-09", "close": 340.2, "volume": 1047022.0}, {"date": "2021-08-10", "close": 337.22, "volume": 801198.0}, {"date": "2021-08-11", "close": 339.05, "volume": 784096.0}, {"date": "2021-08-12", "close": 340.68, "volume": 806367.0}, {"date": "2021-08-13", "close": 342.25, "volume": 744573.0}, {"date": "2021-08-16", "close": 343.5, "volume": 836747.0}, {"date": "2021-08-17", "close": 349.79, "volume": 1139421.0}, {"date": "2021-08-18", "close": 341.87, "volume": 668685.0}, {"date": "2021-08-19", "close": 338.62, "volume": 954703.0}, {"date": "2021-08-20", "close": 341.74, "volume": 794166.0}, {"date": "2021-08-23", "close": 346.43, "volume": 809981.0}, {"date": "2021-08-24", "close": 349.4, "volume": 628888.0}, {"date": "2021-08-25", "close": 342.75, "volume": 791032.0}, {"date": "2021-08-26", "close": 342.24, "volume": 717188.0}, {"date": "2021-08-27", "close": 343.19, "volume": 614933.0}, {"date": "2021-08-30", "close": 344.42, "volume": 555098.0}, {"date": "2021-08-31", "close": 338.91, "volume": 984416.0}, {"date": "2021-09-01", "close": 338.24, "volume": 791504.0}, {"date": "2021-09-02", "close": 335.57, "volume": 1221727.0}, {"date": "2021-09-03", "close": 333.6, "volume": 549554.0}, {"date": "2021-09-07", "close": 327.24, "volume": 967291.0}, {"date": "2021-09-08", "close": 321.55, "volume": 1142376.0}, {"date": "2021-09-09", "close": 300.15, "volume": 3549552.0}, {"date": "2021-09-10", "close": 299.81, "volume": 1380418.0}, {"date": "2021-09-13", "close": 301.94, "volume": 797533.0}, {"date": "2021-09-14", "close": 295.95, "volume": 1039040.0}, {"date": "2021-09-15", "close": 299.21, "volume": 1125808.0}, {"date": "2021-09-16", "close": 299.69, "volume": 752177.0}, {"date": "2021-09-17", "close": 300.19, "volume": 1680045.0}, {"date": "2021-09-20", "close": 298.49, "volume": 931996.0}, {"date": "2021-09-21", "close": 295.54, "volume": 738111.0}, {"date": "2021-09-22", "close": 289.32, "volume": 1420160.0}, {"date": "2021-09-23", "close": 293.2, "volume": 919368.0}, {"date": "2021-09-24", "close": 291.71, "volume": 817514.0}, {"date": "2021-09-27", "close": 286.62, "volume": 704314.0}, {"date": "2021-09-28", "close": 284.71, "volume": 785427.0}, {"date": "2021-09-29", "close": 285.56, "volume": 700697.0}, {"date": "2021-09-30", "close": 282.99, "volume": 793947.0}, {"date": "2021-10-01", "close": 283.94, "volume": 925888.0}, {"date": "2021-10-04", "close": 278.32, "volume": 924972.0}, {"date": "2021-10-05", "close": 280.44, "volume": 1010668.0}, {"date": "2021-10-06", "close": 283.55, "volume": 978647.0}, {"date": "2021-10-07", "close": 287.77, "volume": 879949.0}, {"date": "2021-10-08", "close": 285.83, "volume": 629562.0}, {"date": "2021-10-11", "close": 285.59, "volume": 620624.0}, {"date": "2021-10-12", "close": 284.79, "volume": 616171.0}, {"date": "2021-10-13", "close": 283.65, "volume": 521416.0}, {"date": "2021-10-14", "close": 285.26, "volume": 705378.0}, {"date": "2021-10-15", "close": 281.19, "volume": 1299757.0}, {"date": "2021-10-18", "close": 269.73, "volume": 1496125.0}, {"date": "2021-10-19", "close": 268.13, "volume": 1801734.0}, {"date": "2021-10-20", "close": 266.57, "volume": 2153129.0}, {"date": "2021-10-21", "close": 270.21, "volume": 1374221.0}, {"date": "2021-10-22", "close": 264.8, "volume": 873344.0}, {"date": "2021-10-25", "close": 269.94, "volume": 1092900.0}, {"date": "2021-10-26", "close": 271.12, "volume": 1453846.0}, {"date": "2021-10-27", "close": 259.95, "volume": 1276207.0}, {"date": "2021-10-28", "close": 264.87, "volume": 1273468.0}, {"date": "2021-10-29", "close": 266.68, "volume": 947732.0}, {"date": "2021-11-01", "close": 272.1, "volume": 1222875.0}, {"date": "2021-11-02", "close": 272.51, "volume": 1839353.0}, {"date": "2021-11-03", "close": 279.59, "volume": 1041545.0}, {"date": "2021-11-04", "close": 280.41, "volume": 949184.0}, {"date": "2021-11-05", "close": 278.68, "volume": 833821.0}, {"date": "2021-11-08", "close": 272.7, "volume": 1152090.0}, {"date": "2021-11-09", "close": 270.03, "volume": 894746.0}, {"date": "2021-11-10", "close": 266.93, "volume": 709040.0}, {"date": "2021-11-11", "close": 266.57, "volume": 637723.0}, {"date": "2021-11-12", "close": 270.43, "volume": 844973.0}, {"date": "2021-11-15", "close": 271.82, "volume": 756345.0}, {"date": "2021-11-16", "close": 261.55, "volume": 1159547.0}, {"date": "2021-11-17", "close": 258.38, "volume": 1497148.0}, {"date": "2021-11-18", "close": 256.79, "volume": 976060.0}, {"date": "2021-11-19", "close": 257.19, "volume": 898789.0}, {"date": "2021-11-22", "close": 252.21, "volume": 1290306.0}, {"date": "2021-11-23", "close": 254.15, "volume": 799083.0}, {"date": "2021-11-24", "close": 250.13, "volume": 1579981.0}, {"date": "2021-11-26", "close": 242.9, "volume": 1300389.0}, {"date": "2021-11-29", "close": 236.11, "volume": 2229359.0}, {"date": "2021-11-30", "close": 235.74, "volume": 3294340.0}, {"date": "2021-12-01", "close": 229.5, "volume": 1673215.0}, {"date": "2021-12-02", "close": 228.52, "volume": 1276301.0}, {"date": "2021-12-03", "close": 223.92, "volume": 1427674.0}, {"date": "2021-12-06", "close": 224.11, "volume": 1101930.0}, {"date": "2021-12-07", "close": 226.83, "volume": 941336.0}, {"date": "2021-12-08", "close": 234.72, "volume": 1419135.0}, {"date": "2021-12-09", "close": 232.43, "volume": 1365204.0}, {"date": "2021-12-10", "close": 232.62, "volume": 998894.0}, {"date": "2021-12-13", "close": 234.5, "volume": 1236639.0}, {"date": "2021-12-14", "close": 230.76, "volume": 1232546.0}, {"date": "2021-12-15", "close": 235.88, "volume": 1262400.0}, {"date": "2021-12-16", "close": 235.52, "volume": 1252236.0}, {"date": "2021-12-17", "close": 237.43, "volume": 2267426.0}, {"date": "2021-12-20", "close": 236.96, "volume": 1127714.0}, {"date": "2021-12-21", "close": 234.65, "volume": 1030215.0}, {"date": "2021-12-22", "close": 234.48, "volume": 783315.0}, {"date": "2021-12-23", "close": 235.41, "volume": 1003269.0}, {"date": "2021-12-27", "close": 234.19, "volume": 1745063.0}, {"date": "2021-12-28", "close": 235.99, "volume": 775050.0}, {"date": "2021-12-29", "close": 258.31, "volume": 6869673.0}, {"date": "2021-12-30", "close": 240.0, "volume": 4423115.0}, {"date": "2021-12-31", "close": 239.92, "volume": 1532687.0}, {"date": "2022-01-03", "close": 244.14, "volume": 1642225.0}, {"date": "2022-01-04", "close": 241.73, "volume": 1283416.0}, {"date": "2022-01-05", "close": 239.27, "volume": 1167572.0}, {"date": "2022-01-06", "close": 237.3, "volume": 1037023.0}, {"date": "2022-01-07", "close": 232.6, "volume": 1394961.0}, {"date": "2022-01-10", "close": 235.31, "volume": 1754008.0}, {"date": "2022-01-11", "close": 241.52, "volume": 1557679.0}, {"date": "2022-01-12", "close": 225.34, "volume": 7511100.0}, {"date": "2022-01-13", "close": 236.67, "volume": 3781424.0}, {"date": "2022-01-14", "close": 239.3, "volume": 1768027.0}, {"date": "2022-01-18", "close": 233.81, "volume": 1631502.0}, {"date": "2022-01-19", "close": 230.81, "volume": 1258546.0}, {"date": "2022-01-20", "close": 225.91, "volume": 1471363.0}, {"date": "2022-01-21", "close": 220.52, "volume": 2205640.0}, {"date": "2022-01-24", "close": 224.69, "volume": 1995905.0}, {"date": "2022-01-25", "close": 222.31, "volume": 1507171.0}, {"date": "2022-01-26", "close": 219.6, "volume": 1684554.0}, {"date": "2022-01-27", "close": 218.94, "volume": 1102108.0}, {"date": "2022-01-28", "close": 225.21, "volume": 1325611.0}, {"date": "2022-01-31", "close": 226.0, "volume": 2518557.0}, {"date": "2022-02-01", "close": 229.37, "volume": 1049621.0}, {"date": "2022-02-02", "close": 224.96, "volume": 1083303.0}, {"date": "2022-02-03", "close": 220.17, "volume": 2005011.0}, {"date": "2022-02-04", "close": 221.53, "volume": 1265876.0}, {"date": "2022-02-07", "close": 221.3, "volume": 832583.0}, {"date": "2022-02-08", "close": 222.39, "volume": 991314.0}, {"date": "2022-02-09", "close": 226.81, "volume": 989661.0}, {"date": "2022-02-10", "close": 220.04, "volume": 1315981.0}, {"date": "2022-02-11", "close": 214.59, "volume": 1118644.0}, {"date": "2022-02-14", "close": 214.12, "volume": 872877.0}, {"date": "2022-02-15", "close": 217.37, "volume": 741704.0}, {"date": "2022-02-16", "close": 214.55, "volume": 763773.0}, {"date": "2022-02-17", "close": 210.6, "volume": 1083624.0}, {"date": "2022-02-18", "close": 209.79, "volume": 1053454.0}, {"date": "2022-02-22", "close": 209.81, "volume": 1253954.0}, {"date": "2022-02-23", "close": 209.08, "volume": 964644.0}, {"date": "2022-02-24", "close": 203.12, "volume": 1883274.0}, {"date": "2022-02-25", "close": 207.38, "volume": 1035215.0}, {"date": "2022-02-28", "close": 211.01, "volume": 1395347.0}, {"date": "2022-03-01", "close": 210.34, "volume": 804438.0}, {"date": "2022-03-02", "close": 207.79, "volume": 1108441.0}, {"date": "2022-03-03", "close": 211.23, "volume": 942065.0}, {"date": "2022-03-04", "close": 209.45, "volume": 708833.0}, {"date": "2022-03-07", "close": 205.78, "volume": 1309707.0}, {"date": "2022-03-08", "close": 202.01, "volume": 1407235.0}, {"date": "2022-03-09", "close": 202.27, "volume": 1236890.0}, {"date": "2022-03-10", "close": 198.64, "volume": 1166270.0}, {"date": "2022-03-11", "close": 197.67, "volume": 787917.0}, {"date": "2022-03-14", "close": 193.77, "volume": 1475811.0}, {"date": "2022-03-15", "close": 197.36, "volume": 1306304.0}, {"date": "2022-03-16", "close": 203.8, "volume": 1074987.0}, {"date": "2022-03-17", "close": 205.32, "volume": 1057118.0}, {"date": "2022-03-18", "close": 208.57, "volume": 2102826.0}, {"date": "2022-03-21", "close": 206.81, "volume": 1284435.0}, {"date": "2022-03-22", "close": 210.92, "volume": 849668.0}, {"date": "2022-03-23", "close": 209.62, "volume": 955507.0}, {"date": "2022-03-24", "close": 213.01, "volume": 736209.0}, {"date": "2022-03-25", "close": 210.97, "volume": 685954.0}, {"date": "2022-03-28", "close": 211.68, "volume": 807568.0}, {"date": "2022-03-29", "close": 214.95, "volume": 699660.0}, {"date": "2022-03-30", "close": 211.03, "volume": 585581.0}, {"date": "2022-03-31", "close": 210.6, "volume": 951448.0}, {"date": "2022-04-01", "close": 210.65, "volume": 675812.0}, {"date": "2022-04-04", "close": 211.64, "volume": 800513.0}, {"date": "2022-04-05", "close": 207.61, "volume": 1404938.0}, {"date": "2022-04-06", "close": 209.71, "volume": 1014201.0}, {"date": "2022-04-07", "close": 211.64, "volume": 779081.0}, {"date": "2022-04-08", "close": 214.75, "volume": 1410679.0}, {"date": "2022-04-11", "close": 210.62, "volume": 868994.0}, {"date": "2022-04-12", "close": 208.06, "volume": 976141.0}, {"date": "2022-04-13", "close": 213.98, "volume": 671641.0}, {"date": "2022-04-14", "close": 212.55, "volume": 917920.0}, {"date": "2022-04-18", "close": 212.54, "volume": 1033517.0}, {"date": "2022-04-19", "close": 223.02, "volume": 1448690.0}, {"date": "2022-04-20", "close": 220.43, "volume": 1028631.0}, {"date": "2022-04-21", "close": 218.4, "volume": 932206.0}, {"date": "2022-04-22", "close": 209.99, "volume": 1342980.0}, {"date": "2022-04-25", "close": 214.54, "volume": 1040498.0}, {"date": "2022-04-26", "close": 206.99, "volume": 1110304.0}, {"date": "2022-04-27", "close": 206.94, "volume": 728956.0}, {"date": "2022-04-28", "close": 210.41, "volume": 876739.0}, {"date": "2022-04-29", "close": 207.44, "volume": 1049383.0}, {"date": "2022-05-02", "close": 207.32, "volume": 1526346.0}, {"date": "2022-05-03", "close": 205.7, "volume": 1545830.0}, {"date": "2022-05-04", "close": 210.1, "volume": 1093386.0}, {"date": "2022-05-05", "close": 201.18, "volume": 1384834.0}, {"date": "2022-05-06", "close": 193.61, "volume": 1888755.0}, {"date": "2022-05-09", "close": 187.54, "volume": 1589749.0}, {"date": "2022-05-10", "close": 195.0, "volume": 1603597.0}, {"date": "2022-05-11", "close": 191.07, "volume": 1483576.0}, {"date": "2022-05-12", "close": 194.32, "volume": 1313884.0}, {"date": "2022-05-13", "close": 199.11, "volume": 1230538.0}, {"date": "2022-05-16", "close": 198.38, "volume": 831474.0}, {"date": "2022-05-17", "close": 202.9, "volume": 781913.0}, {"date": "2022-05-18", "close": 195.71, "volume": 1197126.0}, {"date": "2022-05-19", "close": 193.09, "volume": 1171104.0}, {"date": "2022-05-20", "close": 199.65, "volume": 972550.0}, {"date": "2022-05-23", "close": 199.4, "volume": 931859.0}, {"date": "2022-05-24", "close": 202.54, "volume": 914081.0}, {"date": "2022-05-25", "close": 202.36, "volume": 932605.0}, {"date": "2022-05-26", "close": 204.22, "volume": 531968.0}, {"date": "2022-05-27", "close": 206.2, "volume": 1013334.0}, {"date": "2022-05-31", "close": 200.0, "volume": 1767442.0}, {"date": "2022-06-01", "close": 200.0, "volume": 1055338.0}, {"date": "2022-06-02", "close": 198.51, "volume": 1094330.0}, {"date": "2022-06-03", "close": 200.62, "volume": 867338.0}, {"date": "2022-06-06", "close": 197.11, "volume": 803906.0}, {"date": "2022-06-07", "close": 201.08, "volume": 790967.0}, {"date": "2022-06-08", "close": 206.73, "volume": 1558996.0}, {"date": "2022-06-09", "close": 202.22, "volume": 894082.0}, {"date": "2022-06-10", "close": 197.5, "volume": 999881.0}, {"date": "2022-06-13", "close": 192.16, "volume": 1052847.0}, {"date": "2022-06-14", "close": 194.18, "volume": 818035.0}, {"date": "2022-06-15", "close": 197.26, "volume": 760208.0}, {"date": "2022-06-16", "close": 191.53, "volume": 1024894.0}, {"date": "2022-06-17", "close": 201.74, "volume": 1885021.0}, {"date": "2022-06-21", "close": 206.89, "volume": 1319335.0}, {"date": "2022-06-22", "close": 207.0, "volume": 988084.0}, {"date": "2022-06-23", "close": 211.38, "volume": 864055.0}, {"date": "2022-06-24", "close": 211.93, "volume": 2947056.0}, {"date": "2022-06-27", "close": 213.57, "volume": 972663.0}, {"date": "2022-06-28", "close": 202.51, "volume": 1656726.0}, {"date": "2022-06-29", "close": 205.23, "volume": 1260069.0}, {"date": "2022-06-30", "close": 203.94, "volume": 1186197.0}, {"date": "2022-07-01", "close": 210.63, "volume": 800858.0}, {"date": "2022-07-05", "close": 212.58, "volume": 898318.0}, {"date": "2022-07-06", "close": 215.98, "volume": 969511.0}, {"date": "2022-07-07", "close": 217.96, "volume": 900598.0}, {"date": "2022-07-08", "close": 218.8, "volume": 919017.0}, {"date": "2022-07-11", "close": 215.26, "volume": 609717.0}, {"date": "2022-07-12", "close": 215.58, "volume": 711078.0}, {"date": "2022-07-13", "close": 214.53, "volume": 635105.0}, {"date": "2022-07-14", "close": 214.27, "volume": 920130.0}, {"date": "2022-07-15", "close": 217.01, "volume": 732084.0}, {"date": "2022-07-18", "close": 214.34, "volume": 1056143.0}, {"date": "2022-07-19", "close": 220.26, "volume": 1075234.0}, {"date": "2022-07-20", "close": 207.49, "volume": 1991502.0}, {"date": "2022-07-21", "close": 214.06, "volume": 1136962.0}, {"date": "2022-07-22", "close": 206.25, "volume": 842311.0}, {"date": "2022-07-25", "close": 207.57, "volume": 776937.0}, {"date": "2022-07-26", "close": 210.85, "volume": 916183.0}, {"date": "2022-07-27", "close": 212.92, "volume": 848768.0}, {"date": "2022-07-28", "close": 214.2, "volume": 852636.0}, {"date": "2022-07-29", "close": 215.06, "volume": 1152012.0}, {"date": "2022-08-01", "close": 209.26, "volume": 1117698.0}, {"date": "2022-08-02", "close": 209.15, "volume": 685275.0}, {"date": "2022-08-03", "close": 213.6, "volume": 1005540.0}, {"date": "2022-08-04", "close": 217.3, "volume": 991287.0}, {"date": "2022-08-05", "close": 218.2, "volume": 670487.0}, {"date": "2022-08-08", "close": 217.56, "volume": 932205.0}, {"date": "2022-08-09", "close": 217.59, "volume": 564921.0}, {"date": "2022-08-10", "close": 221.04, "volume": 925561.0}, {"date": "2022-08-11", "close": 218.22, "volume": 653058.0}, {"date": "2022-08-12", "close": 220.99, "volume": 768989.0}, {"date": "2022-08-15", "close": 222.38, "volume": 670044.0}, {"date": "2022-08-16", "close": 219.64, "volume": 607479.0}, {"date": "2022-08-17", "close": 217.58, "volume": 486025.0}, {"date": "2022-08-18", "close": 216.34, "volume": 514481.0}, {"date": "2022-08-19", "close": 214.09, "volume": 623398.0}, {"date": "2022-08-22", "close": 207.7, "volume": 760651.0}, {"date": "2022-08-23", "close": 202.81, "volume": 872939.0}, {"date": "2022-08-24", "close": 201.78, "volume": 698840.0}, {"date": "2022-08-25", "close": 204.83, "volume": 673256.0}, {"date": "2022-08-26", "close": 198.59, "volume": 973346.0}, {"date": "2022-08-29", "close": 197.11, "volume": 479702.0}, {"date": "2022-08-30", "close": 196.08, "volume": 623007.0}, {"date": "2022-08-31", "close": 195.38, "volume": 871307.0}, {"date": "2022-09-01", "close": 199.79, "volume": 915621.0}, {"date": "2022-09-02", "close": 196.03, "volume": 762094.0}, {"date": "2022-09-06", "close": 194.69, "volume": 766495.0}, {"date": "2022-09-07", "close": 200.67, "volume": 766232.0}, {"date": "2022-09-08", "close": 207.98, "volume": 1039172.0}, {"date": "2022-09-09", "close": 211.84, "volume": 1053076.0}, {"date": "2022-09-12", "close": 212.88, "volume": 955638.0}, {"date": "2022-09-13", "close": 203.91, "volume": 1064214.0}, {"date": "2022-09-14", "close": 204.11, "volume": 840885.0}, {"date": "2022-09-15", "close": 206.72, "volume": 1021658.0}, {"date": "2022-09-16", "close": 208.26, "volume": 1904404.0}, {"date": "2022-09-19", "close": 209.26, "volume": 843912.0}, {"date": "2022-09-20", "close": 204.2, "volume": 947131.0}, {"date": "2022-09-21", "close": 199.34, "volume": 1068567.0}, {"date": "2022-09-22", "close": 200.62, "volume": 712032.0}, {"date": "2022-09-23", "close": 197.78, "volume": 1443578.0}, {"date": "2022-09-26", "close": 195.75, "volume": 1021416.0}, {"date": "2022-09-27", "close": 197.79, "volume": 849168.0}, {"date": "2022-09-28", "close": 276.61, "volume": 16232040.0}, {"date": "2022-09-29", "close": 264.28, "volume": 6183961.0}, {"date": "2022-09-30", "close": 267.0, "volume": 3749687.0}, {"date": "2022-10-03", "close": 264.3, "volume": 2498819.0}, {"date": "2022-10-04", "close": 267.45, "volume": 2162048.0}, {"date": "2022-10-05", "close": 261.69, "volume": 1573701.0}, {"date": "2022-10-06", "close": 262.26, "volume": 1246529.0}, {"date": "2022-10-07", "close": 257.89, "volume": 1778234.0}, {"date": "2022-10-10", "close": 254.78, "volume": 1191670.0}, {"date": "2022-10-11", "close": 254.07, "volume": 1239120.0}, {"date": "2022-10-12", "close": 253.67, "volume": 1592558.0}, {"date": "2022-10-13", "close": 269.94, "volume": 3279479.0}, {"date": "2022-10-14", "close": 264.63, "volume": 1479254.0}, {"date": "2022-10-17", "close": 269.55, "volume": 1658304.0}, {"date": "2022-10-18", "close": 270.28, "volume": 1348974.0}, {"date": "2022-10-19", "close": 264.45, "volume": 1158540.0}, {"date": "2022-10-20", "close": 262.65, "volume": 1030931.0}, {"date": "2022-10-21", "close": 267.615, "volume": 1575220.0}, {"date": "2022-10-24", "close": 274.62, "volume": 1849370.0}, {"date": "2022-10-25", "close": 273.56, "volume": 2431473.0}, {"date": "2022-10-26", "close": 280.43, "volume": 2060468.0}, {"date": "2022-10-27", "close": 277.87, "volume": 1399384.0}, {"date": "2022-10-28", "close": 284.29, "volume": 1543724.0}, {"date": "2022-10-31", "close": 283.44, "volume": 1086116.0}, {"date": "2022-11-01", "close": 280.04, "volume": 1068692.0}, {"date": "2022-11-02", "close": 278.37, "volume": 1498036.0}, {"date": "2022-11-03", "close": 280.25, "volume": 869145.0}, {"date": "2022-11-04", "close": 281.82, "volume": 894500.0}, {"date": "2022-11-07", "close": 284.62, "volume": 1266145.0}, {"date": "2022-11-08", "close": 286.16, "volume": 1472791.0}, {"date": "2022-11-09", "close": 282.31, "volume": 800713.0}, {"date": "2022-11-10", "close": 290.7, "volume": 1439081.0}, {"date": "2022-11-11", "close": 289.45, "volume": 1263457.0}, {"date": "2022-11-14", "close": 299.06, "volume": 2686171.0}, {"date": "2022-11-15", "close": 299.78, "volume": 1282502.0}, {"date": "2022-11-16", "close": 300.01, "volume": 804067.0}, {"date": "2022-11-17", "close": 302.05, "volume": 959921.0}, {"date": "2022-11-18", "close": 302.89, "volume": 847509.0}, {"date": "2022-11-21", "close": 301.63, "volume": 969866.0}, {"date": "2022-11-22", "close": 306.72, "volume": 869193.0}, {"date": "2022-11-23", "close": 303.45, "volume": 997998.0}, {"date": "2022-11-25", "close": 305.15, "volume": 470765.0}, {"date": "2022-11-28", "close": 291.9, "volume": 2075417.0}, {"date": "2022-11-29", "close": 291.41, "volume": 1104148.0}, {"date": "2022-11-30", "close": 305.17, "volume": 4068326.0}, {"date": "2022-12-01", "close": 301.85, "volume": 1927908.0}, {"date": "2022-12-02", "close": 298.9, "volume": 1682653.0}, {"date": "2022-12-05", "close": 292.75, "volume": 1498385.0}, {"date": "2022-12-06", "close": 291.47, "volume": 1036051.0}, {"date": "2022-12-07", "close": 292.15, "volume": 1112808.0}, {"date": "2022-12-08", "close": 289.1, "volume": 1695560.0}, {"date": "2022-12-09", "close": 285.37, "volume": 982783.0}, {"date": "2022-12-12", "close": 290.59, "volume": 1067277.0}, {"date": "2022-12-13", "close": 291.24, "volume": 937185.0}, {"date": "2022-12-14", "close": 289.05, "volume": 905267.0}, {"date": "2022-12-15", "close": 283.44, "volume": 1090243.0}, {"date": "2022-12-16", "close": 284.98, "volume": 3046750.0}, {"date": "2022-12-19", "close": 284.38, "volume": 863419.0}, {"date": "2022-12-20", "close": 287.51, "volume": 873226.0}, {"date": "2022-12-21", "close": 286.86, "volume": 797010.0}, {"date": "2022-12-22", "close": 280.61, "volume": 946899.0}, {"date": "2022-12-23", "close": 279.16, "volume": 624756.0}, {"date": "2022-12-27", "close": 274.77, "volume": 638552.0}, {"date": "2022-12-28", "close": 274.04, "volume": 521042.0}, {"date": "2022-12-29", "close": 276.0, "volume": 594085.0}, {"date": "2022-12-30", "close": 276.92, "volume": 640674.0}, {"date": "2023-01-03", "close": 272.63, "volume": 1090503.0}, {"date": "2023-01-04", "close": 270.81, "volume": 1089092.0}, {"date": "2023-01-05", "close": 271.59, "volume": 1195521.0}, {"date": "2023-01-06", "close": 279.25, "volume": 3729267.0}, {"date": "2023-01-09", "close": 274.72, "volume": 1715870.0}, {"date": "2023-01-10", "close": 281.46, "volume": 1379430.0}, {"date": "2023-01-11", "close": 285.03, "volume": 1386161.0}, {"date": "2023-01-12", "close": 288.08, "volume": 1218085.0}, {"date": "2023-01-13", "close": 288.04, "volume": 1008086.0}, {"date": "2023-01-17", "close": 289.59, "volume": 1167209.0}, {"date": "2023-01-18", "close": 283.47, "volume": 1322279.0}, {"date": "2023-01-19", "close": 280.13, "volume": 623126.0}, {"date": "2023-01-20", "close": 285.77, "volume": 1101517.0}, {"date": "2023-01-23", "close": 291.93, "volume": 1553088.0}, {"date": "2023-01-24", "close": 291.88, "volume": 911040.0}, {"date": "2023-01-25", "close": 292.34, "volume": 707449.0}, {"date": "2023-01-26", "close": 291.92, "volume": 557752.0}, {"date": "2023-01-27", "close": 290.08, "volume": 894286.0}, {"date": "2023-01-30", "close": 285.94, "volume": 619010.0}, {"date": "2023-01-31", "close": 290.9, "volume": 851929.0}, {"date": "2023-02-01", "close": 291.6, "volume": 755494.0}, {"date": "2023-02-02", "close": 287.52, "volume": 982899.0}, {"date": "2023-02-03", "close": 283.63, "volume": 789153.0}, {"date": "2023-02-06", "close": 288.28, "volume": 782811.0}, {"date": "2023-02-07", "close": 291.43, "volume": 802822.0}, {"date": "2023-02-08", "close": 285.45, "volume": 678670.0}, {"date": "2023-02-09", "close": 287.0, "volume": 857351.0}, {"date": "2023-02-10", "close": 286.3, "volume": 724920.0}, {"date": "2023-02-13", "close": 290.46, "volume": 761822.0}, {"date": "2023-02-14", "close": 289.08, "volume": 1049216.0}, {"date": "2023-02-15", "close": 278.98, "volume": 1590682.0}, {"date": "2023-02-16", "close": 271.53, "volume": 1511072.0}, {"date": "2023-02-17", "close": 278.38, "volume": 782925.0}, {"date": "2023-02-21", "close": 271.93, "volume": 1023464.0}, {"date": "2023-02-22", "close": 272.55, "volume": 760672.0}, {"date": "2023-02-23", "close": 271.95, "volume": 863212.0}, {"date": "2023-02-24", "close": 270.02, "volume": 904651.0}, {"date": "2023-02-27", "close": 269.2, "volume": 822315.0}, {"date": "2023-02-28", "close": 269.86, "volume": 1083555.0}, {"date": "2023-03-01", "close": 272.21, "volume": 1167568.0}, {"date": "2023-03-02", "close": 268.75, "volume": 732126.0}, {"date": "2023-03-03", "close": 270.27, "volume": 842011.0}, {"date": "2023-03-06", "close": 270.25, "volume": 1116530.0}, {"date": "2023-03-07", "close": 264.88, "volume": 640922.0}, {"date": "2023-03-08", "close": 263.02, "volume": 649637.0}, {"date": "2023-03-09", "close": 258.99, "volume": 883964.0}, {"date": "2023-03-10", "close": 256.56, "volume": 880696.0}, {"date": "2023-03-13", "close": 258.55, "volume": 1027356.0}, {"date": "2023-03-14", "close": 262.35, "volume": 1110734.0}, {"date": "2023-03-15", "close": 262.37, "volume": 735535.0}, {"date": "2023-03-16", "close": 265.25, "volume": 1010582.0}, {"date": "2023-03-17", "close": 263.16, "volume": 1602250.0}, {"date": "2023-03-20", "close": 267.91, "volume": 878374.0}, {"date": "2023-03-21", "close": 266.15, "volume": 621359.0}, {"date": "2023-03-22", "close": 261.22, "volume": 530462.0}, {"date": "2023-03-23", "close": 265.17, "volume": 703686.0}, {"date": "2023-03-24", "close": 270.03, "volume": 973418.0}, {"date": "2023-03-27", "close": 269.98, "volume": 607891.0}, {"date": "2023-03-28", "close": 270.25, "volume": 560270.0}, {"date": "2023-03-29", "close": 274.01, "volume": 772909.0}, {"date": "2023-03-30", "close": 275.13, "volume": 714018.0}, {"date": "2023-03-31", "close": 278.03, "volume": 1196988.0}, {"date": "2023-04-03", "close": 277.34, "volume": 772841.0}, {"date": "2023-04-04", "close": 275.25, "volume": 579240.0}, {"date": "2023-04-05", "close": 283.99, "volume": 1008237.0}, {"date": "2023-04-06", "close": 286.8, "volume": 737111.0}, {"date": "2023-04-10", "close": 282.86, "volume": 475828.0}, {"date": "2023-04-11", "close": 283.69, "volume": 556082.0}, {"date": "2023-04-12", "close": 285.79, "volume": 611239.0}, {"date": "2023-04-13", "close": 289.7, "volume": 715486.0}, {"date": "2023-04-14", "close": 288.13, "volume": 571402.0}, {"date": "2023-04-17", "close": 292.2, "volume": 764867.0}, {"date": "2023-04-18", "close": 293.83, "volume": 668901.0}, {"date": "2023-04-19", "close": 292.27, "volume": 492409.0}, {"date": "2023-04-20", "close": 290.27, "volume": 653456.0}, {"date": "2023-04-21", "close": 293.99, "volume": 847813.0}, {"date": "2023-04-24", "close": 293.03, "volume": 1138120.0}, {"date": "2023-04-25", "close": 282.41, "volume": 1527989.0}, {"date": "2023-04-26", "close": 288.04, "volume": 1817545.0}, {"date": "2023-04-27", "close": 293.72, "volume": 1459530.0}, {"date": "2023-04-28", "close": 304.23, "volume": 1957794.0}, {"date": "2023-05-01", "close": 311.11, "volume": 1278905.0}, {"date": "2023-05-02", "close": 309.28, "volume": 1090909.0}, {"date": "2023-05-03", "close": 311.0, "volume": 2787548.0}, {"date": "2023-05-04", "close": 313.57, "volume": 1214059.0}, {"date": "2023-05-05", "close": 318.06, "volume": 1734678.0}, {"date": "2023-05-08", "close": 314.37, "volume": 936074.0}, {"date": "2023-05-09", "close": 314.0, "volume": 906114.0}, {"date": "2023-05-10", "close": 313.26, "volume": 795061.0}, {"date": "2023-05-11", "close": 310.56, "volume": 726355.0}, {"date": "2023-05-12", "close": 309.6, "volume": 442652.0}, {"date": "2023-05-15", "close": 311.87, "volume": 495786.0}, {"date": "2023-05-16", "close": 307.61, "volume": 638484.0}, {"date": "2023-05-17", "close": 306.25, "volume": 585381.0}, {"date": "2023-05-18", "close": 305.45, "volume": 616797.0}, {"date": "2023-05-19", "close": 308.48, "volume": 568782.0}, {"date": "2023-05-22", "close": 306.87, "volume": 527960.0}, {"date": "2023-05-23", "close": 303.15, "volume": 762739.0}, {"date": "2023-05-24", "close": 301.56, "volume": 842727.0}, {"date": "2023-05-25", "close": 297.13, "volume": 1073036.0}, {"date": "2023-05-26", "close": 298.66, "volume": 945597.0}, {"date": "2023-05-30", "close": 298.69, "volume": 802649.0}, {"date": "2023-05-31", "close": 296.41, "volume": 1566895.0}, {"date": "2023-06-01", "close": 302.41, "volume": 1033608.0}, {"date": "2023-06-02", "close": 300.2, "volume": 817147.0}, {"date": "2023-06-05", "close": 302.13, "volume": 1085217.0}, {"date": "2023-06-06", "close": 299.79, "volume": 911744.0}, {"date": "2023-06-07", "close": 304.9, "volume": 2034325.0}, {"date": "2023-06-08", "close": 308.88, "volume": 1232398.0}, {"date": "2023-06-09", "close": 308.88, "volume": null}, {"date": "2023-06-12", "close": 313.41, "volume": 1502964.0}, {"date": "2023-06-13", "close": 304.6, "volume": 1527099.0}, {"date": "2023-06-14", "close": 299.99, "volume": 1512559.0}, {"date": "2023-06-15", "close": 297.83, "volume": 1483187.0}, {"date": "2023-06-16", "close": 297.48, "volume": 1915437.0}, {"date": "2023-06-20", "close": 293.79, "volume": 961216.0}, {"date": "2023-06-21", "close": 294.36, "volume": 787769.0}, {"date": "2023-06-22", "close": 293.95, "volume": 907104.0}, {"date": "2023-06-23", "close": 284.52, "volume": 1428355.0}, {"date": "2023-06-26", "close": 281.58, "volume": 833558.0}, {"date": "2023-06-27", "close": 282.95, "volume": 851193.0}, {"date": "2023-06-28", "close": 284.02, "volume": 618761.0}, {"date": "2023-06-29", "close": 282.13, "volume": 873745.0}, {"date": "2023-06-30", "close": 284.85, "volume": 1130781.0}, {"date": "2023-07-03", "close": 285.44, "volume": 414104.0}, {"date": "2023-07-05", "close": 285.89, "volume": 744667.0}, {"date": "2023-07-06", "close": 284.99, "volume": 1067842.0}, {"date": "2023-07-07", "close": 275.07, "volume": 2851353.0}, {"date": "2023-07-10", "close": 281.58, "volume": 1280527.0}, {"date": "2023-07-11", "close": 279.84, "volume": 909330.0}, {"date": "2023-07-12", "close": 277.62, "volume": 1055828.0}, {"date": "2023-07-13", "close": 277.97, "volume": 985734.0}, {"date": "2023-07-14", "close": 278.93, "volume": 895395.0}, {"date": "2023-07-17", "close": 278.4, "volume": 1189289.0}, {"date": "2023-07-18", "close": 276.17, "volume": 1052307.0}, {"date": "2023-07-19", "close": 276.89, "volume": 912256.0}, {"date": "2023-07-20", "close": 274.7, "volume": 1570657.0}, {"date": "2023-07-21", "close": 276.74, "volume": 2827799.0}, {"date": "2023-07-24", "close": 277.0, "volume": 1173923.0}, {"date": "2023-07-25", "close": 270.31, "volume": 2485258.0}, {"date": "2023-07-26", "close": 265.25, "volume": 1517632.0}, {"date": "2023-07-27", "close": 262.79, "volume": 1283179.0}, {"date": "2023-07-28", "close": 265.23, "volume": 3169512.0}, {"date": "2023-07-31", "close": 270.19, "volume": 1374678.0}, {"date": "2023-08-01", "close": 269.3, "volume": 1070870.0}, {"date": "2023-08-02", "close": 271.56, "volume": 1299545.0}, {"date": "2023-08-03", "close": 267.75, "volume": 977288.0}, {"date": "2023-08-04", "close": 268.92, "volume": 929666.0}, {"date": "2023-08-07", "close": 271.23, "volume": 1232472.0}, {"date": "2023-08-08", "close": 274.14, "volume": 1445225.0}, {"date": "2023-08-09", "close": 271.29, "volume": 613144.0}, {"date": "2023-08-10", "close": 269.06, "volume": 934876.0}, {"date": "2023-08-11", "close": 273.68, "volume": 869768.0}, {"date": "2023-08-14", "close": 272.74, "volume": 715616.0}, {"date": "2023-08-15", "close": 270.22, "volume": 763039.0}, {"date": "2023-08-16", "close": 265.26, "volume": 645774.0}, {"date": "2023-08-17", "close": 261.5, "volume": 741835.0}, {"date": "2023-08-18", "close": 261.15, "volume": 585602.0}, {"date": "2023-08-21", "close": 265.07, "volume": 755327.0}, {"date": "2023-08-22", "close": 262.98, "volume": 655699.0}, {"date": "2023-08-23", "close": 264.8, "volume": 544772.0}, {"date": "2023-08-24", "close": 262.43, "volume": 515745.0}, {"date": "2023-08-25", "close": 264.43, "volume": 608146.0}, {"date": "2023-08-28", "close": 265.05, "volume": 359872.0}, {"date": "2023-08-29", "close": 268.0, "volume": 524972.0}, {"date": "2023-08-30", "close": 267.18, "volume": 552728.0}, {"date": "2023-08-31", "close": 267.36, "volume": 1012842.0}, {"date": "2023-09-01", "close": 267.17, "volume": 522401.0}, {"date": "2023-09-05", "close": 266.29, "volume": 932543.0}, {"date": "2023-09-06", "close": 263.72, "volume": 944699.0}, {"date": "2023-09-07", "close": 261.34, "volume": 1199251.0}, {"date": "2023-09-08", "close": 258.99, "volume": 788075.0}, {"date": "2023-09-11", "close": 258.92, "volume": 585026.0}, {"date": "2023-09-12", "close": 258.44, "volume": 611210.0}, {"date": "2023-09-13", "close": 255.91, "volume": 623923.0}, {"date": "2023-09-14", "close": 256.32, "volume": 652994.0}, {"date": "2023-09-15", "close": 254.79, "volume": 1353045.0}, {"date": "2023-09-18", "close": 253.3, "volume": 509802.0}, {"date": "2023-09-19", "close": 256.67, "volume": 566995.0}, {"date": "2023-09-20", "close": 260.53, "volume": 1143126.0}, {"date": "2023-09-21", "close": 258.93, "volume": 974567.0}, {"date": "2023-09-22", "close": 257.68, "volume": 800827.0}, {"date": "2023-09-25", "close": 255.02, "volume": 766209.0}, {"date": "2023-09-26", "close": 258.05, "volume": 855916.0}, {"date": "2023-09-27", "close": 257.52, "volume": 806443.0}, {"date": "2023-09-28", "close": 257.83, "volume": 641268.0}, {"date": "2023-09-29", "close": 257.01, "volume": 887737.0}, {"date": "2023-10-02", "close": 252.86, "volume": 752406.0}, {"date": "2023-10-03", "close": 251.31, "volume": 830057.0}, {"date": "2023-10-04", "close": 257.16, "volume": 1034355.0}, {"date": "2023-10-05", "close": 259.77, "volume": 814155.0}, {"date": "2023-10-06", "close": 263.25, "volume": 1080056.0}, {"date": "2023-10-09", "close": 264.21, "volume": 612209.0}, {"date": "2023-10-10", "close": 264.14, "volume": 689952.0}, {"date": "2023-10-11", "close": 266.52, "volume": 814227.0}, {"date": "2023-10-12", "close": 260.99, "volume": 1553965.0}, {"date": "2023-10-13", "close": 262.26, "volume": 869810.0}, {"date": "2023-10-16", "close": 267.94, "volume": 1227139.0}, {"date": "2023-10-17", "close": 267.43, "volume": 623330.0}, {"date": "2023-10-18", "close": 263.5, "volume": 977078.0}, {"date": "2023-10-19", "close": 257.3, "volume": 1225264.0}, {"date": "2023-10-20", "close": 257.45, "volume": 1938366.0}, {"date": "2023-10-23", "close": 253.39, "volume": 963224.0}, {"date": "2023-10-24", "close": 252.11, "volume": 795682.0}, {"date": "2023-10-25", "close": 246.72, "volume": 1204014.0}, {"date": "2023-10-26", "close": 241.08, "volume": 1364741.0}, {"date": "2023-10-27", "close": 234.52, "volume": 1089330.0}, {"date": "2023-10-30", "close": 237.21, "volume": 857172.0}, {"date": "2023-10-31", "close": 237.54, "volume": 681403.0}, {"date": "2023-11-01", "close": 239.62, "volume": 841896.0}, {"date": "2023-11-02", "close": 241.86, "volume": 802512.0}, {"date": "2023-11-03", "close": 249.5, "volume": 992627.0}, {"date": "2023-11-06", "close": 248.63, "volume": 1061387.0}, {"date": "2023-11-07", "close": 245.61, "volume": 1483315.0}, {"date": "2023-11-08", "close": 231.69, "volume": 2802184.0}, {"date": "2023-11-09", "close": 224.65, "volume": 1578243.0}, {"date": "2023-11-10", "close": 224.79, "volume": 1330257.0}, {"date": "2023-11-13", "close": 222.59, "volume": 856352.0}, {"date": "2023-11-14", "close": 225.26, "volume": 999913.0}, {"date": "2023-11-15", "close": 229.63, "volume": 1346392.0}, {"date": "2023-11-16", "close": 229.46, "volume": 790672.0}, {"date": "2023-11-17", "close": 228.0, "volume": 1447304.0}, {"date": "2023-11-20", "close": 230.11, "volume": 819628.0}, {"date": "2023-11-21", "close": 229.57, "volume": 696129.0}, {"date": "2023-11-22", "close": 231.25, "volume": 505525.0}, {"date": "2023-11-24", "close": 231.95, "volume": 396390.0}, {"date": "2023-11-27", "close": 228.79, "volume": 814921.0}, {"date": "2023-11-28", "close": 227.41, "volume": 802301.0}, {"date": "2023-11-29", "close": 232.06, "volume": 1463637.0}, {"date": "2023-11-30", "close": 234.08, "volume": 1492851.0}, {"date": "2023-12-01", "close": 234.64, "volume": 734994.0}, {"date": "2023-12-04", "close": 232.85, "volume": 945656.0}, {"date": "2023-12-05", "close": 229.57, "volume": 861300.0}, {"date": "2023-12-06", "close": 233.87, "volume": 950348.0}, {"date": "2023-12-07", "close": 239.12, "volume": 1221543.0}, {"date": "2023-12-08", "close": 239.29, "volume": 987954.0}, {"date": "2023-12-11", "close": 246.11, "volume": 1428629.0}, {"date": "2023-12-12", "close": 249.04, "volume": 1228839.0}, {"date": "2023-12-13", "close": 255.56, "volume": 1613127.0}, {"date": "2023-12-14", "close": 256.54, "volume": 1913174.0}, {"date": "2023-12-15", "close": 248.13, "volume": 3862500.0}, {"date": "2023-12-18", "close": 250.33, "volume": 1641957.0}, {"date": "2023-12-19", "close": 251.69, "volume": 1263541.0}, {"date": "2023-12-20", "close": 248.16, "volume": 755938.0}, {"date": "2023-12-21", "close": 253.86, "volume": 939964.0}, {"date": "2023-12-22", "close": 257.97, "volume": 689602.0}, {"date": "2023-12-26", "close": 260.7, "volume": 550277.0}, {"date": "2023-12-27", "close": 261.93, "volume": 624410.0}, {"date": "2023-12-28", "close": 260.58, "volume": 756007.0}, {"date": "2023-12-29", "close": 258.77, "volume": 802816.0}, {"date": "2024-01-02", "close": 267.71, "volume": 1084767.0}, {"date": "2024-01-03", "close": 263.43, "volume": 814316.0}, {"date": "2024-01-04", "close": 260.28, "volume": 949011.0}, {"date": "2024-01-05", "close": 257.88, "volume": 849606.0}, {"date": "2024-01-08", "close": 257.98, "volume": 1419728.0}, {"date": "2024-01-09", "close": 255.84, "volume": 807724.0}, {"date": "2024-01-10", "close": 254.23, "volume": 793059.0}, {"date": "2024-01-11", "close": 247.21, "volume": 1196839.0}, {"date": "2024-01-12", "close": 248.12, "volume": 769565.0}, {"date": "2024-01-16", "close": 246.19, "volume": 1055846.0}, {"date": "2024-01-17", "close": 245.27, "volume": 773097.0}, {"date": "2024-01-18", "close": 246.97, "volume": 1172010.0}, {"date": "2024-01-19", "close": 249.96, "volume": 2316694.0}, {"date": "2024-01-22", "close": 248.3, "volume": 787220.0}, {"date": "2024-01-23", "close": 251.68, "volume": 727962.0}, {"date": "2024-01-24", "close": 247.16, "volume": 855146.0}, {"date": "2024-01-25", "close": 246.21, "volume": 696146.0}, {"date": "2024-01-26", "close": 244.82, "volume": 540817.0}, {"date": "2024-01-29", "close": 247.52, "volume": 681609.0}, {"date": "2024-01-30", "close": 247.08, "volume": 815602.0}, {"date": "2024-01-31", "close": 246.66, "volume": 1119869.0}, {"date": "2024-02-01", "close": 247.83, "volume": 955585.0}, {"date": "2024-02-02", "close": 243.72, "volume": 861460.0}, {"date": "2024-02-05", "close": 241.84, "volume": 858664.0}, {"date": "2024-02-06", "close": 245.55, "volume": 1304794.0}, {"date": "2024-02-07", "close": 240.54, "volume": 773839.0}, {"date": "2024-02-08", "close": 240.3, "volume": 743942.0}, {"date": "2024-02-09", "close": 240.98, "volume": 689901.0}, {"date": "2024-02-12", "close": 244.74, "volume": 962049.0}, {"date": "2024-02-13", "close": 226.65, "volume": 3403572.0}, {"date": "2024-02-14", "close": 220.74, "volume": 2220580.0}, {"date": "2024-02-15", "close": 223.35, "volume": 1307777.0}, {"date": "2024-02-16", "close": 219.08, "volume": 1768123.0}, {"date": "2024-02-20", "close": 219.21, "volume": 1919847.0}, {"date": "2024-02-21", "close": 221.11, "volume": 1055024.0}, {"date": "2024-02-22", "close": 222.48, "volume": 901095.0}, {"date": "2024-02-23", "close": 223.32, "volume": 911025.0}, {"date": "2024-02-26", "close": 223.71, "volume": 774466.0}, {"date": "2024-02-27", "close": 223.94, "volume": 983082.0}, {"date": "2024-02-28", "close": 221.74, "volume": 1038644.0}, {"date": "2024-02-29", "close": 216.99, "volume": 1917844.0}, {"date": "2024-03-01", "close": 220.95, "volume": 1085504.0}, {"date": "2024-03-04", "close": 221.02, "volume": 1083626.0}, {"date": "2024-03-05", "close": 217.23, "volume": 890458.0}, {"date": "2024-03-06", "close": 217.56, "volume": 1441356.0}, {"date": "2024-03-07", "close": 219.36, "volume": 1150422.0}, {"date": "2024-03-08", "close": 223.24, "volume": 1658043.0}, {"date": "2024-03-11", "close": 230.07, "volume": 1218226.0}, {"date": "2024-03-12", "close": 227.36, "volume": 1068888.0}, {"date": "2024-03-13", "close": 226.56, "volume": 1481162.0}, {"date": "2024-03-14", "close": 219.62, "volume": 1611591.0}, {"date": "2024-03-15", "close": 219.31, "volume": 2407106.0}, {"date": "2024-03-18", "close": 219.4, "volume": 1356644.0}, {"date": "2024-03-19", "close": 218.63, "volume": 1518986.0}, {"date": "2024-03-20", "close": 218.15, "volume": 945041.0}, {"date": "2024-03-21", "close": 220.75, "volume": 1001255.0}, {"date": "2024-03-22", "close": 218.1, "volume": 1071072.0}, {"date": "2024-03-25", "close": 216.69, "volume": 725946.0}, {"date": "2024-03-26", "close": 212.02, "volume": 1589940.0}, {"date": "2024-03-27", "close": 216.34, "volume": 1250002.0}, {"date": "2024-03-28", "close": 215.63, "volume": 1912276.0}, {"date": "2024-04-01", "close": 214.83, "volume": 850408.0}, {"date": "2024-04-02", "close": 207.64, "volume": 1462827.0}, {"date": "2024-04-03", "close": 206.38, "volume": 904625.0}, {"date": "2024-04-04", "close": 205.3, "volume": 776444.0}, {"date": "2024-04-05", "close": 203.87, "volume": 954570.0}, {"date": "2024-04-08", "close": 204.95, "volume": 723711.0}, {"date": "2024-04-09", "close": 206.52, "volume": 969233.0}, {"date": "2024-04-10", "close": 201.55, "volume": 901006.0}, {"date": "2024-04-11", "close": 203.68, "volume": 1019056.0}, {"date": "2024-04-12", "close": 198.18, "volume": 1245896.0}, {"date": "2024-04-15", "close": 196.8, "volume": 1159247.0}, {"date": "2024-04-16", "close": 195.15, "volume": 872004.0}, {"date": "2024-04-17", "close": 192.16, "volume": 1320707.0}, {"date": "2024-04-18", "close": 190.52, "volume": 1512073.0}, {"date": "2024-04-19", "close": 194.38, "volume": 1599713.0}, {"date": "2024-04-22", "close": 194.11, "volume": 1119536.0}, {"date": "2024-04-23", "close": 193.18, "volume": 1461694.0}, {"date": "2024-04-24", "close": 201.99, "volume": 3265676.0}, {"date": "2024-04-25", "close": 202.46, "volume": 1590300.0}, {"date": "2024-04-26", "close": 208.9, "volume": 1894098.0}, {"date": "2024-04-29", "close": 215.5, "volume": 2068019.0}, {"date": "2024-04-30", "close": 214.82, "volume": 1225694.0}, {"date": "2024-05-01", "close": 216.13, "volume": 916375.0}, {"date": "2024-05-02", "close": 213.51, "volume": 877745.0}, {"date": "2024-05-03", "close": 217.51, "volume": 1144154.0}, {"date": "2024-05-06", "close": 221.42, "volume": 1199848.0}, {"date": "2024-05-07", "close": 218.92, "volume": 1156500.0}, {"date": "2024-05-08", "close": 219.72, "volume": 758528.0}, {"date": "2024-05-09", "close": 222.75, "volume": 754595.0}, {"date": "2024-05-10", "close": 221.5, "volume": 655151.0}, {"date": "2024-05-13", "close": 225.34, "volume": 1274672.0}, {"date": "2024-05-14", "close": 226.88, "volume": 1126999.0}, {"date": "2024-05-15", "close": 235.32, "volume": 1792660.0}, {"date": "2024-05-16", "close": 230.04, "volume": 936678.0}, {"date": "2024-05-17", "close": 230.57, "volume": 985059.0}, {"date": "2024-05-20", "close": 231.58, "volume": 719121.0}, {"date": "2024-05-21", "close": 227.69, "volume": 761248.0}, {"date": "2024-05-22", "close": 225.21, "volume": 1225658.0}, {"date": "2024-05-23", "close": 218.06, "volume": 1068763.0}, {"date": "2024-05-24", "close": 217.81, "volume": 770943.0}, {"date": "2024-05-28", "close": 218.73, "volume": 633178.0}, {"date": "2024-05-29", "close": 214.41, "volume": 980438.0}, {"date": "2024-05-30", "close": 220.07, "volume": 939978.0}, {"date": "2024-05-31", "close": 224.94, "volume": 1872380.0}, {"date": "2024-06-03", "close": 229.8, "volume": 1220813.0}, {"date": "2024-06-04", "close": 234.13, "volume": 1016693.0}, {"date": "2024-06-05", "close": 236.72, "volume": 947930.0}, {"date": "2024-06-06", "close": 231.99, "volume": 887370.0}, {"date": "2024-06-07", "close": 225.43, "volume": 958650.0}, {"date": "2024-06-10", "close": 225.98, "volume": 919214.0}, {"date": "2024-06-11", "close": 225.74, "volume": 937365.0}, {"date": "2024-06-12", "close": 230.63, "volume": 1036684.0}, {"date": "2024-06-13", "close": 233.84, "volume": 994336.0}, {"date": "2024-06-14", "close": 231.69, "volume": 747882.0}, {"date": "2024-06-17", "close": 226.46, "volume": 993734.0}, {"date": "2024-06-18", "close": 223.65, "volume": 757238.0}, {"date": "2024-06-20", "close": 225.58, "volume": 676237.0}, {"date": "2024-06-21", "close": 224.0, "volume": 3013444.0}, {"date": "2024-06-24", "close": 226.6, "volume": 1000260.0}, {"date": "2024-06-25", "close": 223.19, "volume": 812590.0}, {"date": "2024-06-26", "close": 224.46, "volume": 861260.0}, {"date": "2024-06-27", "close": 228.72, "volume": 1005470.0}, {"date": "2024-06-28", "close": 231.82, "volume": 2242754.0}, {"date": "2024-07-01", "close": 231.77, "volume": 862657.0}, {"date": "2024-07-02", "close": 228.82, "volume": 860229.0}, {"date": "2024-07-03", "close": 224.61, "volume": 580741.0}, {"date": "2024-07-05", "close": 225.65, "volume": 458329.0}, {"date": "2024-07-08", "close": 228.07, "volume": 535613.0}, {"date": "2024-07-09", "close": 229.06, "volume": 518862.0}, {"date": "2024-07-10", "close": 232.75, "volume": 522604.0}, {"date": "2024-07-11", "close": 236.8, "volume": 667222.0}, {"date": "2024-07-12", "close": 230.06, "volume": 1473172.0}, {"date": "2024-07-15", "close": 221.58, "volume": 1381797.0}, {"date": "2024-07-16", "close": 225.02, "volume": 1006178.0}, {"date": "2024-07-17", "close": 228.33, "volume": 949485.0}, {"date": "2024-07-18", "close": 225.25, "volume": 856347.0}, {"date": "2024-07-19", "close": 226.4, "volume": 851787.0}, {"date": "2024-07-22", "close": 226.63, "volume": 692371.0}, {"date": "2024-07-23", "close": 224.29, "volume": 854773.0}, {"date": "2024-07-24", "close": 226.03, "volume": 908584.0}, {"date": "2024-07-25", "close": 227.44, "volume": 1138979.0}, {"date": "2024-07-26", "close": 211.17, "volume": 2256077.0}, {"date": "2024-07-29", "close": 214.43, "volume": 1538142.0}, {"date": "2024-07-30", "close": 211.89, "volume": 1286694.0}, {"date": "2024-07-31", "close": 213.2, "volume": 1831614.0}, {"date": "2024-08-01", "close": 210.7, "volume": 1891980.0}, {"date": "2024-08-02", "close": 205.66, "volume": 1768714.0}, {"date": "2024-08-05", "close": 198.39, "volume": 1394343.0}, {"date": "2024-08-06", "close": 200.13, "volume": 1262153.0}, {"date": "2024-08-07", "close": 199.78, "volume": 971265.0}, {"date": "2024-08-08", "close": 204.07, "volume": 1198462.0}, {"date": "2024-08-09", "close": 202.0, "volume": 586752.0}, {"date": "2024-08-12", "close": 201.04, "volume": 821176.0}, {"date": "2024-08-13", "close": 204.05, "volume": 838567.0}, {"date": "2024-08-14", "close": 200.59, "volume": 508823.0}, {"date": "2024-08-15", "close": 201.63, "volume": 690447.0}, {"date": "2024-08-16", "close": 201.91, "volume": 706008.0}, {"date": "2024-08-19", "close": 206.06, "volume": 793367.0}, {"date": "2024-08-20", "close": 205.49, "volume": 625920.0}, {"date": "2024-08-21", "close": 206.18, "volume": 601433.0}, {"date": "2024-08-22", "close": 203.32, "volume": 791500.0}, {"date": "2024-08-23", "close": 205.0, "volume": 1127364.0}, {"date": "2024-08-26", "close": 204.86, "volume": 478175.0}, {"date": "2024-08-27", "close": 203.3, "volume": 565392.0}, {"date": "2024-08-28", "close": 204.2, "volume": 637498.0}, {"date": "2024-08-29", "close": 204.82, "volume": 520181.0}, {"date": "2024-08-30", "close": 204.76, "volume": 879061.0}, {"date": "2024-09-03", "close": 204.84, "volume": 892266.0}, {"date": "2024-09-04", "close": 204.95, "volume": 785237.0}, {"date": "2024-09-05", "close": 201.8, "volume": 1127556.0}, {"date": "2024-09-06", "close": 200.81, "volume": 834800.0}, {"date": "2024-09-09", "close": 199.27, "volume": 883333.0}, {"date": "2024-09-10", "close": 200.64, "volume": 557446.0}, {"date": "2024-09-11", "close": 199.09, "volume": 795231.0}, {"date": "2024-09-12", "close": 197.89, "volume": 852116.0}, {"date": "2024-09-13", "close": 195.63, "volume": 1090828.0}, {"date": "2024-09-16", "close": 199.58, "volume": 1034534.0}, {"date": "2024-09-17", "close": 198.21, "volume": 923985.0}, {"date": "2024-09-18", "close": 197.59, "volume": 670703.0}, {"date": "2024-09-19", "close": 201.44, "volume": 1125367.0}, {"date": "2024-09-20", "close": 199.36, "volume": 3833539.0}, {"date": "2024-09-23", "close": 195.81, "volume": 1325639.0}, {"date": "2024-09-24", "close": 194.12, "volume": 1188070.0}, {"date": "2024-09-25", "close": 189.07, "volume": 1543799.0}, {"date": "2024-09-26", "close": 193.6, "volume": 818318.0}, {"date": "2024-09-27", "close": 194.67, "volume": 709807.0}, {"date": "2024-09-30", "close": 193.84, "volume": 989710.0}, {"date": "2024-10-01", "close": 190.8, "volume": 2236314.0}, {"date": "2024-10-02", "close": 188.74, "volume": 1472525.0}, {"date": "2024-10-03", "close": 184.78, "volume": 2037068.0}, {"date": "2024-10-04", "close": 185.68, "volume": 1137219.0}, {"date": "2024-10-07", "close": 183.34, "volume": 983646.0}, {"date": "2024-10-08", "close": 182.3, "volume": 1207722.0}, {"date": "2024-10-09", "close": 185.76, "volume": 1160970.0}, {"date": "2024-10-10", "close": 188.59, "volume": 1323453.0}, {"date": "2024-10-11", "close": 188.38, "volume": 1429506.0}, {"date": "2024-10-14", "close": 191.56, "volume": 1273974.0}, {"date": "2024-10-15", "close": 191.55, "volume": 1429267.0}, {"date": "2024-10-16", "close": 189.0, "volume": 985105.0}, {"date": "2024-10-17", "close": 189.55, "volume": 728862.0}, {"date": "2024-10-18", "close": 190.16, "volume": 928129.0}, {"date": "2024-10-21", "close": 184.65, "volume": 1252578.0}, {"date": "2024-10-22", "close": 185.9, "volume": 830923.0}, {"date": "2024-10-23", "close": 182.98, "volume": 977680.0}, {"date": "2024-10-24", "close": 183.86, "volume": 1057153.0}, {"date": "2024-10-25", "close": 181.69, "volume": 1720227.0}, {"date": "2024-10-28", "close": 185.01, "volume": 1893596.0}, {"date": "2024-10-29", "close": 183.47, "volume": 1342663.0}, {"date": "2024-10-30", "close": 181.18, "volume": 1632893.0}, {"date": "2024-10-31", "close": 174.0, "volume": 1755618.0}, {"date": "2024-11-01", "close": 173.79, "volume": 1456185.0}, {"date": "2024-11-04", "close": 173.52, "volume": 2494932.0}, {"date": "2024-11-05", "close": 176.93, "volume": 2472150.0}, {"date": "2024-11-06", "close": 174.4, "volume": 1828000.0}, {"date": "2024-11-07", "close": 173.92, "volume": 1438368.0}, {"date": "2024-11-08", "close": 173.04, "volume": 1581739.0}, {"date": "2024-11-11", "close": 172.03, "volume": 1458327.0}, {"date": "2024-11-12", "close": 168.28, "volume": 1406476.0}, {"date": "2024-11-13", "close": 165.79, "volume": 1394716.0}, {"date": "2024-11-14", "close": 164.89, "volume": 3210556.0}, {"date": "2024-11-15", "close": 159.99, "volume": 1917074.0}, {"date": "2024-11-18", "close": 157.94, "volume": 1633153.0}, {"date": "2024-11-19", "close": 155.43, "volume": 1296858.0}, {"date": "2024-11-20", "close": 156.0, "volume": 1630800.0}, {"date": "2024-11-21", "close": 158.01, "volume": 1886119.0}, {"date": "2024-11-22", "close": 157.9, "volume": 1703784.0}, {"date": "2024-11-25", "close": 158.71, "volume": 2091507.0}, {"date": "2024-11-26", "close": 157.69, "volume": 1418028.0}, {"date": "2024-11-27", "close": 159.83, "volume": 1325152.0}, {"date": "2024-11-29", "close": 160.63, "volume": 1109608.0}, {"date": "2024-12-02", "close": 164.23, "volume": 1663850.0}, {"date": "2024-12-03", "close": 160.85, "volume": 1210835.0}, {"date": "2024-12-04", "close": 160.92, "volume": 1157437.0}, {"date": "2024-12-05", "close": 159.26, "volume": 1037392.0}, {"date": "2024-12-06", "close": 157.78, "volume": 947660.0}, {"date": "2024-12-09", "close": 156.46, "volume": 1483486.0}, {"date": "2024-12-10", "close": 156.32, "volume": 1862950.0}, {"date": "2024-12-11", "close": 157.46, "volume": 1395387.0}, {"date": "2024-12-12", "close": 155.33, "volume": 1050592.0}, {"date": "2024-12-13", "close": 150.03, "volume": 1608569.0}, {"date": "2024-12-16", "close": 150.49, "volume": 1897185.0}, {"date": "2024-12-17", "close": 150.64, "volume": 1377890.0}, {"date": "2024-12-18", "close": 146.79, "volume": 1496012.0}, {"date": "2024-12-19", "close": 147.39, "volume": 1650225.0}, {"date": "2024-12-20", "close": 146.47, "volume": 5776167.0}, {"date": "2024-12-23", "close": 149.38, "volume": 1535024.0}, {"date": "2024-12-24", "close": 149.02, "volume": 524900.0}, {"date": "2024-12-26", "close": 149.9, "volume": 846314.0}, {"date": "2024-12-27", "close": 151.31, "volume": 1128485.0}, {"date": "2024-12-30", "close": 150.19, "volume": 1164110.0}, {"date": "2024-12-31", "close": 152.92, "volume": 1148462.0}, {"date": "2025-01-02", "close": 150.0, "volume": 1097435.0}, {"date": "2025-01-03", "close": 152.21, "volume": 1188706.0}, {"date": "2025-01-06", "close": 153.27, "volume": 1319993.0}, {"date": "2025-01-07", "close": 153.15, "volume": 1110443.0}, {"date": "2025-01-08", "close": 150.75, "volume": 1038787.0}, {"date": "2025-01-10", "close": 148.82, "volume": 1256392.0}, {"date": "2025-01-13", "close": 150.18, "volume": 1142917.0}, {"date": "2025-01-14", "close": 143.06, "volume": 1709965.0}, {"date": "2025-01-15", "close": 141.0, "volume": 1557573.0}, {"date": "2025-01-16", "close": 141.23, "volume": 1198803.0}, {"date": "2025-01-17", "close": 140.55, "volume": 1150005.0}, {"date": "2025-01-21", "close": 140.98, "volume": 1183497.0}, {"date": "2025-01-22", "close": 142.75, "volume": 1083104.0}, {"date": "2025-01-23", "close": 143.67, "volume": 1466135.0}, {"date": "2025-01-24", "close": 146.2, "volume": 1303128.0}, {"date": "2025-01-27", "close": 148.76, "volume": 1662698.0}, {"date": "2025-01-28", "close": 145.49, "volume": 1301853.0}, {"date": "2025-01-29", "close": 144.41, "volume": 1484380.0}, {"date": "2025-01-30", "close": 146.23, "volume": 1110910.0}, {"date": "2025-01-31", "close": 143.93, "volume": 1402243.0}, {"date": "2025-02-03", "close": 142.34, "volume": 1110587.0}, {"date": "2025-02-04", "close": 142.49, "volume": 1055807.0}, {"date": "2025-02-05", "close": 145.53, "volume": 1173708.0}, {"date": "2025-02-06", "close": 142.37, "volume": 1329576.0}, {"date": "2025-02-07", "close": 141.35, "volume": 1154178.0}, {"date": "2025-02-10", "close": 142.54, "volume": 1523744.0}, {"date": "2025-02-11", "close": 139.39, "volume": 1910076.0}, {"date": "2025-02-12", "close": 133.43, "volume": 3538208.0}, {"date": "2025-02-13", "close": 138.45, "volume": 2257367.0}, {"date": "2025-02-14", "close": 137.33, "volume": 1692167.0}, {"date": "2025-02-18", "close": 136.57, "volume": 1327555.0}, {"date": "2025-02-19", "close": 136.68, "volume": 1548482.0}, {"date": "2025-02-20", "close": 137.08, "volume": 2056934.0}, {"date": "2025-02-21", "close": 140.64, "volume": 1813970.0}, {"date": "2025-02-24", "close": 141.27, "volume": 1565517.0}, {"date": "2025-02-25", "close": 143.46, "volume": 1580701.0}, {"date": "2025-02-26", "close": 140.49, "volume": 1310596.0}, {"date": "2025-02-27", "close": 139.88, "volume": 1215901.0}, {"date": "2025-02-28", "close": 140.5, "volume": 2324350.0}, {"date": "2025-03-03", "close": 141.71, "volume": 1617069.0}, {"date": "2025-03-04", "close": 142.65, "volume": 2790684.0}, {"date": "2025-03-05", "close": 143.77, "volume": 1185029.0}, {"date": "2025-03-06", "close": 147.37, "volume": 1145230.0}, {"date": "2025-03-07", "close": 150.38, "volume": 2925462.0}, {"date": "2025-03-10", "close": 150.71, "volume": 2651495.0}, {"date": "2025-03-11", "close": 143.66, "volume": 1857241.0}, {"date": "2025-03-12", "close": 140.19, "volume": 2438110.0}, {"date": "2025-03-13", "close": 139.98, "volume": 1301257.0}, {"date": "2025-03-14", "close": 139.44, "volume": 1436835.0}, {"date": "2025-03-17", "close": 143.54, "volume": 1249039.0}, {"date": "2025-03-18", "close": 143.09, "volume": 1506939.0}, {"date": "2025-03-19", "close": 141.43, "volume": 1180604.0}, {"date": "2025-03-20", "close": 141.38, "volume": 971860.0}, {"date": "2025-03-21", "close": 140.9, "volume": 3437783.0}, {"date": "2025-03-24", "close": 141.6, "volume": 1830464.0}, {"date": "2025-03-25", "close": 139.16, "volume": 1766289.0}, {"date": "2025-03-26", "close": 142.43, "volume": 1514616.0}, {"date": "2025-03-27", "close": 140.33, "volume": 1383572.0}, {"date": "2025-03-28", "close": 138.37, "volume": 1094057.0}, {"date": "2025-03-31", "close": 136.84, "volume": 1865406.0}, {"date": "2025-04-01", "close": 132.03, "volume": 1352663.0}, {"date": "2025-04-02", "close": 131.32, "volume": 1944933.0}, {"date": "2025-04-03", "close": 130.71, "volume": 1755806.0}, {"date": "2025-04-04", "close": 122.98, "volume": 3090672.0}, {"date": "2025-04-07", "close": 119.19, "volume": 2520117.0}, {"date": "2025-04-08", "close": 114.05, "volume": 2091093.0}, {"date": "2025-04-09", "close": 120.49, "volume": 3321439.0}, {"date": "2025-04-10", "close": 113.38, "volume": 2420931.0}, {"date": "2025-04-11", "close": 115.17, "volume": 1618903.0}, {"date": "2025-04-14", "close": 119.26, "volume": 1687715.0}, {"date": "2025-04-15", "close": 116.98, "volume": 1030787.0}, {"date": "2025-04-16", "close": 115.29, "volume": 1341164.0}, {"date": "2025-04-17", "close": 118.61, "volume": 1206338.0}, {"date": "2025-04-21", "close": 116.49, "volume": 1756839.0}, {"date": "2025-04-22", "close": 118.89, "volume": 1076739.0}, {"date": "2025-04-23", "close": 118.17, "volume": 2427338.0}, {"date": "2025-04-24", "close": 119.51, "volume": 1600299.0}, {"date": "2025-04-25", "close": 118.84, "volume": 1538363.0}, {"date": "2025-04-28", "close": 119.12, "volume": 1345651.0}, {"date": "2025-04-29", "close": 120.17, "volume": 1003324.0}, {"date": "2025-04-30", "close": 121.08, "volume": 1528289.0}, {"date": "2025-05-01", "close": 120.93, "volume": 2377197.0}, {"date": "2025-05-02", "close": 123.53, "volume": 1460071.0}, {"date": "2025-05-05", "close": 121.8, "volume": 1099112.0}, {"date": "2025-05-06", "close": 116.82, "volume": 1736141.0}, {"date": "2025-05-07", "close": 117.21, "volume": 1684379.0}, {"date": "2025-05-08", "close": 118.39, "volume": 1871895.0}, {"date": "2025-05-09", "close": 118.17, "volume": 1306990.0}, {"date": "2025-05-12", "close": 124.4, "volume": 2554633.0}, {"date": "2025-05-13", "close": 123.16, "volume": 1715292.0}, {"date": "2025-05-14", "close": 120.37, "volume": 1495858.0}, {"date": "2025-05-15", "close": 123.7, "volume": 1945007.0}, {"date": "2025-05-16", "close": 125.59, "volume": 1803999.0}, {"date": "2025-05-19", "close": 129.44, "volume": 2387543.0}, {"date": "2025-05-20", "close": 130.55, "volume": 1684915.0}, {"date": "2025-05-21", "close": 126.82, "volume": 1593947.0}, {"date": "2025-05-22", "close": 126.3, "volume": 937041.0}, {"date": "2025-05-23", "close": 125.81, "volume": 837407.0}, {"date": "2025-05-27", "close": 128.39, "volume": 1584259.0}, {"date": "2025-05-28", "close": 127.53, "volume": 1559077.0}, {"date": "2025-05-29", "close": 132.75, "volume": 1957064.0}, {"date": "2025-05-30", "close": 129.79, "volume": 3640026.0}, {"date": "2025-06-02", "close": 131.14, "volume": 1868120.0}, {"date": "2025-06-03", "close": 131.84, "volume": 1825014.0}, {"date": "2025-06-04", "close": 131.86, "volume": 1472904.0}, {"date": "2025-06-05", "close": 130.36, "volume": 1235671.0}, {"date": "2025-06-06", "close": 133.13, "volume": 1166151.0}, {"date": "2025-06-09", "close": 134.15, "volume": 1081560.0}, {"date": "2025-06-10", "close": 135.49, "volume": 991129.0}, {"date": "2025-06-11", "close": 133.06, "volume": 1331148.0}, {"date": "2025-06-12", "close": 132.31, "volume": 1147651.0}, {"date": "2025-06-13", "close": 130.65, "volume": 1207509.0}, {"date": "2025-06-16", "close": 131.04, "volume": 1112006.0}, {"date": "2025-06-17", "close": 126.56, "volume": 1154818.0}, {"date": "2025-06-18", "close": 126.54, "volume": 2331174.0}, {"date": "2025-06-20", "close": 127.04, "volume": 2166571.0}, {"date": "2025-06-23", "close": 124.76, "volume": 1190232.0}, {"date": "2025-06-24", "close": 126.31, "volume": 938208.0}, {"date": "2025-06-25", "close": 127.31, "volume": 1095917.0}, {"date": "2025-06-26", "close": 126.92, "volume": 864951.0}, {"date": "2025-06-27", "close": 126.08, "volume": 1100003.0}, {"date": "2025-06-30", "close": 125.59, "volume": 1184454.0}, {"date": "2025-07-01", "close": 130.07, "volume": 1919845.0}, {"date": "2025-07-02", "close": 133.19, "volume": 1474231.0}, {"date": "2025-07-03", "close": 132.87, "volume": 633328.0}, {"date": "2025-07-07", "close": 130.13, "volume": 1086980.0}, {"date": "2025-07-08", "close": 134.46, "volume": 1350819.0}, {"date": "2025-07-09", "close": 133.02, "volume": 1528822.0}, {"date": "2025-07-10", "close": 135.33, "volume": 992049.0}, {"date": "2025-07-11", "close": 134.21, "volume": 1137577.0}, {"date": "2025-07-14", "close": 133.11, "volume": 694370.0}, {"date": "2025-07-15", "close": 127.5, "volume": 1317080.0}, {"date": "2025-07-16", "close": 128.46, "volume": 1234689.0}, {"date": "2025-07-17", "close": 128.69, "volume": 1151166.0}, {"date": "2025-07-18", "close": 124.99, "volume": 1524966.0}, {"date": "2025-07-21", "close": 122.68, "volume": 1403476.0}, {"date": "2025-07-22", "close": 127.85, "volume": 1319120.0}, {"date": "2025-07-23", "close": 130.98, "volume": 1127502.0}, {"date": "2025-07-24", "close": 132.59, "volume": 1280623.0}, {"date": "2025-07-25", "close": 131.52, "volume": 977034.0}, {"date": "2025-07-28", "close": 129.28, "volume": 1045656.0}, {"date": "2025-07-29", "close": 127.9, "volume": 1108783.0}, {"date": "2025-07-30", "close": 126.64, "volume": 1892068.0}, {"date": "2025-07-31", "close": 128.0, "volume": 3240096.0}, {"date": "2025-08-01", "close": 131.95, "volume": 2798550.0}, {"date": "2025-08-04", "close": 132.2, "volume": 1897855.0}, {"date": "2025-08-05", "close": 132.89, "volume": 1395619.0}, {"date": "2025-08-06", "close": 129.34, "volume": 1538660.0}, {"date": "2025-08-07", "close": 127.75, "volume": 1718239.0}, {"date": "2025-08-08", "close": 130.67, "volume": 1327710.0}, {"date": "2025-08-11", "close": 128.0, "volume": 1070293.0}, {"date": "2025-08-12", "close": 128.93, "volume": 1127617.0}, {"date": "2025-08-13", "close": 135.19, "volume": 1549212.0}, {"date": "2025-08-14", "close": 134.94, "volume": 1169840.0}, {"date": "2025-08-15", "close": 138.6, "volume": 1644116.0}, {"date": "2025-08-18", "close": 135.91, "volume": 1813871.0}, {"date": "2025-08-19", "close": 138.86, "volume": 1447803.0}, {"date": "2025-08-20", "close": 138.99, "volume": 1286658.0}, {"date": "2025-08-21", "close": 139.12, "volume": 1074281.0}, {"date": "2025-08-22", "close": 139.31, "volume": 1199214.0}, {"date": "2025-08-25", "close": 136.36, "volume": 861976.0}, {"date": "2025-08-26", "close": 136.72, "volume": 1580037.0}, {"date": "2025-08-27", "close": 136.36, "volume": 1403137.0}, {"date": "2025-08-28", "close": 132.65, "volume": 1558097.0}, {"date": "2025-08-29", "close": 132.22, "volume": 1083013.0}, {"date": "2025-09-02", "close": 139.63, "volume": 2466935.0}, {"date": "2025-09-03", "close": 141.62, "volume": 2279528.0}, {"date": "2025-09-04", "close": 139.94, "volume": 1529091.0}, {"date": "2025-09-05", "close": 140.67, "volume": 1561897.0}, {"date": "2025-09-08", "close": 141.35, "volume": 1624388.0}, {"date": "2025-09-09", "close": 143.6, "volume": 1490789.0}, {"date": "2025-09-10", "close": 142.61, "volume": 1278801.0}, {"date": "2025-09-11", "close": 148.84, "volume": 1714600.0}, {"date": "2025-09-12", "close": 144.86, "volume": 1810892.0}, {"date": "2025-09-15", "close": 143.32, "volume": 1432587.0}, {"date": "2025-09-16", "close": 143.68, "volume": 1936056.0}, {"date": "2025-09-17", "close": 144.87, "volume": 1502045.0}, {"date": "2025-09-18", "close": 143.81, "volume": 1514476.0}, {"date": "2025-09-19", "close": 142.5, "volume": 3748754.0}, {"date": "2025-09-22", "close": 140.66, "volume": 1446078.0}, {"date": "2025-09-23", "close": 139.31, "volume": 1103063.0}, {"date": "2025-09-24", "close": 137.67, "volume": 1309389.0}, {"date": "2025-09-25", "close": 135.67, "volume": 1260311.0}, {"date": "2025-09-26", "close": 137.37, "volume": 1677223.0}, {"date": "2025-09-29", "close": 138.52, "volume": 1285534.0}, {"date": "2025-09-30", "close": 140.08, "volume": 1369066.0}, {"date": "2025-10-01", "close": 154.22, "volume": 4059913.0}, {"date": "2025-10-02", "close": 155.25, "volume": 2882551.0}, {"date": "2025-10-03", "close": 159.88, "volume": 2878796.0}, {"date": "2025-10-06", "close": 154.05, "volume": 1817888.0}, {"date": "2025-10-07", "close": 152.21, "volume": 1372833.0}, {"date": "2025-10-08", "close": 150.97, "volume": 1333277.0}, {"date": "2025-10-09", "close": 149.61, "volume": 1600465.0}, {"date": "2025-10-10", "close": 146.57, "volume": 1724990.0}, {"date": "2025-10-13", "close": 144.69, "volume": 1124466.0}, {"date": "2025-10-14", "close": 145.31, "volume": 1283553.0}, {"date": "2025-10-15", "close": 143.66, "volume": 1337176.0}, {"date": "2025-10-16", "close": 142.26, "volume": 1469099.0}, {"date": "2025-10-17", "close": 143.0, "volume": 1010007.0}, {"date": "2025-10-20", "close": 146.63, "volume": 1316452.0}, {"date": "2025-10-21", "close": 146.22, "volume": 895048.0}, {"date": "2025-10-22", "close": 147.72, "volume": 1403299.0}, {"date": "2025-10-23", "close": 150.08, "volume": 1245964.0}, {"date": "2025-10-24", "close": 149.89, "volume": 1338315.0}, {"date": "2025-10-27", "close": 150.43, "volume": 1214395.0}, {"date": "2025-10-28", "close": 149.13, "volume": 1662855.0}, {"date": "2025-10-29", "close": 147.86, "volume": 2450701.0}, {"date": "2025-10-30", "close": 149.61, "volume": 2745188.0}, {"date": "2025-10-31", "close": 154.27, "volume": 2235290.0}, {"date": "2025-11-03", "close": 151.44, "volume": 2197357.0}, {"date": "2025-11-04", "close": 149.33, "volume": 2029011.0}, {"date": "2025-11-05", "close": 153.43, "volume": 1806070.0}, {"date": "2025-11-06", "close": 156.74, "volume": 1848716.0}, {"date": "2025-11-07", "close": 155.51, "volume": 1552011.0}, {"date": "2025-11-10", "close": 156.26, "volume": 1258595.0}, {"date": "2025-11-11", "close": 159.56, "volume": 1504613.0}, {"date": "2025-11-12", "close": 161.48, "volume": 1659866.0}, {"date": "2025-11-13", "close": 164.73, "volume": 2993001.0}, {"date": "2025-11-14", "close": 167.55, "volume": 2620813.0}, {"date": "2025-11-17", "close": 164.68, "volume": 2245006.0}, {"date": "2025-11-18", "close": 168.83, "volume": 2257470.0}, {"date": "2025-11-19", "close": 167.93, "volume": 1765993.0}, {"date": "2025-11-20", "close": 168.18, "volume": 1914503.0}, {"date": "2025-11-21", "close": 175.3, "volume": 2268169.0}, {"date": "2025-11-24", "close": 176.82, "volume": 4164240.0}, {"date": "2025-11-25", "close": 181.96, "volume": 2344782.0}, {"date": "2025-11-26", "close": 181.94, "volume": 1483073.0}, {"date": "2025-11-28", "close": 182.09, "volume": 566362.0}, {"date": "2025-12-01", "close": 177.78, "volume": 1947020.0}, {"date": "2025-12-02", "close": 180.18, "volume": 1866647.0}, {"date": "2025-12-03", "close": 180.75, "volume": 1845129.0}, {"date": "2025-12-04", "close": 181.98, "volume": 1246342.0}, {"date": "2025-12-05", "close": 181.3, "volume": 1209961.0}, {"date": "2025-12-08", "close": 180.44, "volume": 1474568.0}, {"date": "2025-12-09", "close": 175.84, "volume": 1506685.0}, {"date": "2025-12-10", "close": 177.55, "volume": 2147901.0}, {"date": "2025-12-11", "close": 172.5, "volume": 2721790.0}, {"date": "2025-12-12", "close": 174.1, "volume": 1781471.0}, {"date": "2025-12-15", "close": 175.74, "volume": 2291589.0}, {"date": "2025-12-16", "close": 171.5, "volume": 2408490.0}, {"date": "2025-12-17", "close": 172.1, "volume": 2783560.0}, {"date": "2025-12-18", "close": 169.91, "volume": 2761018.0}, {"date": "2025-12-19", "close": 174.8, "volume": 14994760.0}, {"date": "2025-12-22", "close": 174.7, "volume": 1909529.0}, {"date": "2025-12-23", "close": 174.82, "volume": 1281705.0}, {"date": "2025-12-24", "close": 176.33, "volume": 434748.0}, {"date": "2025-12-26", "close": 177.08, "volume": 687403.0}, {"date": "2025-12-29", "close": 176.83, "volume": 928193.0}, {"date": "2025-12-30", "close": 176.4, "volume": 609867.0}, {"date": "2025-12-31", "close": 175.99, "volume": 890441.0}, {"date": "2026-01-02", "close": 177.82, "volume": 1095744.0}, {"date": "2026-01-05", "close": 174.63, "volume": 1663631.0}, {"date": "2026-01-06", "close": 182.61, "volume": 2115650.0}, {"date": "2026-01-07", "close": 186.91, "volume": 2122447.0}, {"date": "2026-01-08", "close": 186.0, "volume": 1622749.0}, {"date": "2026-01-09", "close": 187.62, "volume": 1416702.0}, {"date": "2026-01-12", "close": 185.63, "volume": 1280360.0}, {"date": "2026-01-13", "close": 178.3, "volume": 1597380.0}, {"date": "2026-01-14", "close": 169.31, "volume": 3635883.0}, {"date": "2026-01-15", "close": 168.57, "volume": 1562727.0}, {"date": "2026-01-16", "close": 164.42, "volume": 1816538.0}, {"date": "2026-01-20", "close": 165.38, "volume": 1879947.0}, {"date": "2026-01-21", "close": 172.62, "volume": 1447089.0}, {"date": "2026-01-22", "close": 173.8, "volume": 996425.0}, {"date": "2026-01-23", "close": 171.59, "volume": 1250463.0}, {"date": "2026-01-26", "close": 173.12, "volume": 1049188.0}, {"date": "2026-01-27", "close": 174.12, "volume": 748078.0}, {"date": "2026-01-28", "close": 174.83, "volume": 1304662.0}, {"date": "2026-01-29", "close": 176.18, "volume": 1146709.0}, {"date": "2026-01-30", "close": 179.89, "volume": 1487978.0}, {"date": "2026-02-02", "close": 179.09, "volume": 1288816.0}, {"date": "2026-02-03", "close": 176.76, "volume": 1594142.0}, {"date": "2026-02-04", "close": 185.45, "volume": 2076363.0}, {"date": "2026-02-05", "close": 185.36, "volume": 2542641.0}, {"date": "2026-02-06", "close": 201.18, "volume": 3404876.0}, {"date": "2026-02-09", "close": 193.81, "volume": 2096252.0}, {"date": "2026-02-10", "close": 188.99, "volume": 1836221.0}, {"date": "2026-02-11", "close": 191.2, "volume": 996929.0}, {"date": "2026-02-12", "close": 195.5, "volume": 1657480.0}, {"date": "2026-02-13", "close": 196.52, "volume": 1352792.0}, {"date": "2026-02-17", "close": 195.62, "volume": 986535.0}, {"date": "2026-02-18", "close": 194.13, "volume": 1049036.0}, {"date": "2026-02-19", "close": 192.08, "volume": 993273.0}, {"date": "2026-02-20", "close": 192.03, "volume": 799225.0}, {"date": "2026-02-23", "close": 196.34, "volume": 878939.0}, {"date": "2026-02-24", "close": 195.13, "volume": 716382.0}, {"date": "2026-02-25", "close": 190.73, "volume": 942723.0}, {"date": "2026-02-26", "close": 188.02, "volume": 988117.0}, {"date": "2026-02-27", "close": 191.82, "volume": 1402201.0}, {"date": "2026-03-02", "close": 188.05, "volume": 691597.0}, {"date": "2026-03-03", "close": 184.02, "volume": 1049925.0}, {"date": "2026-03-04", "close": 189.94, "volume": 952927.0}, {"date": "2026-03-05", "close": 188.08, "volume": 893331.0}, {"date": "2026-03-06", "close": 184.87, "volume": 772906.0}, {"date": "2026-03-09", "close": 188.24, "volume": 651626.0}, {"date": "2026-03-10", "close": 188.41, "volume": 687662.0}, {"date": "2026-03-11", "close": 190.48, "volume": 864392.0}, {"date": "2026-03-12", "close": 184.9, "volume": 851563.0}, {"date": "2026-03-13", "close": 181.55, "volume": 1092301.0}, {"date": "2026-03-16", "close": 183.26, "volume": 995911.0}, {"date": "2026-03-17", "close": 185.29, "volume": 810219.0}, {"date": "2026-03-18", "close": 182.31, "volume": 846255.0}, {"date": "2026-03-19", "close": 183.41, "volume": 768649.0}, {"date": "2026-03-20", "close": 181.46, "volume": 2214268.0}, {"date": "2026-03-23", "close": 183.64, "volume": 1011752.0}, {"date": "2026-03-24", "close": 183.94, "volume": 644275.0}, {"date": "2026-03-25", "close": 189.18, "volume": 775195.0}, {"date": "2026-03-26", "close": 191.06, "volume": 879198.0}, {"date": "2026-03-27", "close": 183.84, "volume": 935104.0}, {"date": "2026-03-30", "close": 187.57, "volume": 799935.0}, {"date": "2026-03-31", "close": 183.33, "volume": 2719977.0}, {"date": "2026-04-01", "close": 183.78, "volume": 1390216.0}, {"date": "2026-04-02", "close": 177.34, "volume": 1339297.0}, {"date": "2026-04-06", "close": 172.34, "volume": 2149104.0}, {"date": "2026-04-07", "close": 175.61, "volume": 1515806.0}, {"date": "2026-04-08", "close": 179.9, "volume": 1289686.0}, {"date": "2026-04-09", "close": 177.11, "volume": 1266491.0}, {"date": "2026-04-10", "close": 172.97, "volume": 1501979.0}, {"date": "2026-04-13", "close": 176.365, "volume": 1414958.0}, {"date": "2026-04-14", "close": 178.96, "volume": 1550580.0}, {"date": "2026-04-15", "close": 180.54, "volume": 1168801.0}, {"date": "2026-04-16", "close": 176.02, "volume": 953722.0}, {"date": "2026-04-17", "close": 177.35, "volume": 1239458.0}, {"date": "2026-04-20", "close": 183.34, "volume": 1484371.0}, {"date": "2026-04-21", "close": 185.95, "volume": 1063303.0}, {"date": "2026-04-22", "close": 190.07, "volume": 1328297.0}, {"date": "2026-04-23", "close": 187.88, "volume": 816281.0}, {"date": "2026-04-24", "close": 184.38, "volume": 723366.0}, {"date": "2026-04-27", "close": 180.67, "volume": 1101370.0}, {"date": "2026-04-28", "close": 183.38, "volume": 1235813.0}, {"date": "2026-04-29", "close": 194.38, "volume": 2453836.0}, {"date": "2026-04-30", "close": 189.28, "volume": 1550523.0}, {"date": "2026-05-01", "close": 187.06, "volume": 696812.0}, {"date": "2026-05-04", "close": 187.21, "volume": 626559.0}, {"date": "2026-05-05", "close": 189.13, "volume": 586074.0}, {"date": "2026-05-06", "close": 190.68, "volume": 741346.0}, {"date": "2026-05-07", "close": 191.38, "volume": 735692.0}, {"date": "2026-05-08", "close": 193.45, "volume": 931578.0}, {"date": "2026-05-11", "close": 197.95, "volume": 1772229.0}, {"date": "2026-05-12", "close": 199.36, "volume": 1145749.0}, {"date": "2026-05-13", "close": 204.53, "volume": 1272026.0}, {"date": "2026-05-14", "close": 191.37, "volume": 2812933.0}, {"date": "2026-05-15", "close": 192.95, "volume": 1252270.0}, {"date": "2026-05-18", "close": 191.91, "volume": 1051356.0}, {"date": "2026-05-19", "close": 190.56, "volume": 1054138.0}, {"date": "2026-05-20", "close": 187.8, "volume": 919894.0}, {"date": "2026-05-21", "close": 189.47, "volume": 1475348.0}, {"date": "2026-05-22", "close": 193.76, "volume": 892933.0}, {"date": "2026-05-26", "close": 193.08, "volume": 930212.0}, {"date": "2026-05-27", "close": 196.97, "volume": 893048.0}, {"date": "2026-05-28", "close": 196.39, "volume": 556331.0}, {"date": "2026-05-29", "close": 196.0, "volume": 1905488.0}, {"date": "2026-06-01", "close": 192.23, "volume": 841499.0}, {"date": "2026-06-02", "close": 188.83, "volume": 1098098.0}, {"date": "2026-06-03", "close": 195.96, "volume": 891787.0}, {"date": "2026-06-04", "close": 196.45, "volume": 719127.0}, {"date": "2026-06-05", "close": 195.34, "volume": 880438.0}, {"date": "2026-06-08", "close": 192.62, "volume": 1162350.0}, {"date": "2026-06-09", "close": 199.1, "volume": 934191.0}, {"date": "2026-06-10", "close": 194.24, "volume": 1071228.0}, {"date": "2026-06-11", "close": 199.96, "volume": 914781.0}, {"date": "2026-06-12", "close": 200.05, "volume": 837294.0}, {"date": "2026-06-15", "close": 198.64, "volume": 883963.0}, {"date": "2026-06-16", "close": 195.61, "volume": 1110656.0}, {"date": "2026-06-17", "close": 198.67, "volume": 1009032.0}, {"date": "2026-06-18", "close": 196.58, "volume": 1729826.0}, {"date": "2026-06-22", "close": 199.71, "volume": 1675111.0}, {"date": "2026-06-23", "close": 197.19, "volume": 1053492.0}, {"date": "2026-06-24", "close": 199.59, "volume": 1349120.0}, {"date": "2026-06-25", "close": 201.96, "volume": 1328911.0}, {"date": "2026-06-26", "close": 216.03, "volume": 2374525.0}, {"date": "2026-06-29", "close": 216.63, "volume": 1279990.0}, {"date": "2026-06-30", "close": 216.06, "volume": 1091325.0}, {"date": "2026-07-01", "close": 209.74, "volume": 1138639.0}, {"date": "2026-07-02", "close": 216.12, "volume": 1155165.0}, {"date": "2026-07-06", "close": 208.46, "volume": 1218492.0}, {"date": "2026-07-07", "close": 205.7, "volume": 1156880.0}, {"date": "2026-07-08", "close": 200.36, "volume": 1947888.0}, {"date": "2026-07-09", "close": 198.91, "volume": 1657327.0}, {"date": "2026-07-10", "close": 199.15, "volume": 1133120.0}, {"date": "2026-07-13", "close": 209.03, "volume": 2259821.0}, {"date": "2026-07-14", "close": 191.95, "volume": 3902309.0}, {"date": "2026-07-15", "close": 197.24, "volume": 2067350.0}, {"date": "2026-07-16", "close": 208.92, "volume": 1872778.0}, {"date": "2026-07-17", "close": 205.99, "volume": 1151283.0}, {"date": "2026-07-20", "close": 199.95, "volume": 963088.0}, {"date": "2026-07-21", "close": 203.16, "volume": 652841.0}, {"date": "2026-07-22", "close": 197.74, "volume": 841350.0}, {"date": "2026-07-23", "close": 200.62, "volume": 1032070.0}, {"date": "2026-07-24", "close": 202.19, "volume": 596372.0}, {"date": "2026-07-27", "close": 200.14, "volume": 762581.0}, {"date": "2026-07-28", "close": 205.61, "volume": 1832179.0}, {"date": "2026-07-29", "close": 209.23, "volume": 2400174.0}, {"date": "2026-07-30", "close": 207.93, "volume": 892938.0}, {"date": "2026-07-31", "close": 202.95, "volume": 1062258.0}, {"date": "2026-08-03", "close": 201.82, "volume": 940993.0}, {"date": "2026-08-04", "close": 208.45, "volume": 1205704.0}, {"date": "2026-08-05", "close": 206.63, "volume": 873781.0}, {"date": "2026-08-06", "close": 206.28, "volume": 892772.0}, {"date": "2026-08-07", "close": 207.94, "volume": 840566.0}, {"date": "2026-08-10", "close": 207.13, "volume": 706425.0}, {"date": "2026-08-11", "close": 203.89, "volume": 936834.0}, {"date": "2026-08-12", "close": 208.87, "volume": 789441.0}, {"date": "2026-08-13", "close": 210.65, "volume": 860094.0}, {"date": "2026-08-14", "close": 209.83, "volume": 554816.0}, {"date": "2026-08-17", "close": 209.15, "volume": 617238.0}, {"date": "2026-08-18", "close": 212.55, "volume": 694009.0}, {"date": "2026-08-19", "close": 221.56, "volume": 886914.0}, {"date": "2026-08-20", "close": 214.35, "volume": 808625.0}, {"date": "2026-08-21", "close": 216.78, "volume": 722347.0}, {"date": "2026-08-24", "close": 218.12, "volume": 649828.0}, {"date": "2026-08-25", "close": 220.77, "volume": 495435.0}, {"date": "2026-08-26", "close": 221.07, "volume": 647334.0}, {"date": "2026-08-27", "close": 221.5, "volume": 497524.0}, {"date": "2026-08-28", "close": 218.5, "volume": 517484.0}, {"date": "2026-08-31", "close": 216.65, "volume": 831004.0}, {"date": "2026-09-01", "close": 216.04, "volume": 785496.0}, {"date": "2026-09-02", "close": 222.67, "volume": 1268282.0}, {"date": "2026-09-03", "close": 224.51, "volume": 550745.0}, {"date": "2026-09-04", "close": 220.83, "volume": 465108.0}, {"date": "2026-09-08", "close": 212.5, "volume": 617829.0}, {"date": "2026-09-09", "close": 210.73, "volume": 694669.0}, {"date": "2026-09-10", "close": 215.43, "volume": 936643.0}, {"date": "2026-09-11", "close": 217.15, "volume": 1075556.0}, {"date": "2026-09-14", "close": 217.36, "volume": 629931.0}, {"date": "2026-09-15", "close": 216.17, "volume": 756047.0}, {"date": "2026-09-16", "close": 216.01, "volume": 606493.0}, {"date": "2026-09-17", "close": 219.05, "volume": 836707.0}, {"date": "2026-09-18", "close": 215.5, "volume": 2636086.0}], "refreshing": true}