{"ticker": "BMRN", "overview": {"cik": "1048477", "ticker": "BMRN", "name": "BIOMARIN PHARMACEUTICAL INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060572", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006644", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377696", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-375275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354780", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338468", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001048477-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001048477-26-000015", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-13", "title": "Form 8-K/A", "accession": "0001048477-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040922", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040920", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040918", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040916", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040914", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040911", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040909", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040907", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040812", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037455", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033639", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001048477-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001048477-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000245", "price_sensitive": false}]}, "description": "BIOMARIN PHARMACEUTICAL INC trades as BMRN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 231 insider filings for the company, from August 2021 to September 2026. Across those, 13 insiders disclosed 1 open-market purchase totalling $314.47K against 79 sales totalling $85.17M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 314468.75, "sell_n": 79, "sell_sum": 85168551.4376, "net": -84854082.6876, "insiders": 13, "first_date": "2021-08-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "BMRN", "has_prices": true, "as_of": "2026-08-07", "last": 63.81, "prev_close": 61.46, "change": 2.3500000000000014, "change_pct": 0.03823625122030591, "session_volume": 4365210.0, "vwap_5": 61.779525497389386, "vwap_20": 60.44757582998732, "vwap_60": 56.90860689731737, "vwap_250": 56.35467927889144, "high_52w": 64.08, "low_52w": 49.67, "avg_volume_20": 1851579.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060572", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "George Eric Davis", "who_key": "Davis George Eric", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1163748.188, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in BMRN \u2014 A top exec offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1380710/000162828026060572/0001628280-26-060572-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001628280-26-040903", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Elizabeth M. Anderson", "who_key": "ANDERSON ELIZABETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040903/0001628280-26-040903-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040907", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Barbara W. Bodem", "who_key": "Bodem Barbara W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040907/0001628280-26-040907-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040909", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Ian T. Clark", "who_key": "CLARK IAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040909/0001628280-26-040909-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040911", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Willard H. Dere", "who_key": "Dere Willard H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040911/0001628280-26-040911-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040914", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Mark J. Enyedy", "who_key": "Enyedy Mark J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040914/0001628280-26-040914-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040916", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Robert J. Hombach", "who_key": "HOMBACH ROBERT J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040916/0001628280-26-040916-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040918", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Maykin Ho", "who_key": "Ho Maykin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040918/0001628280-26-040918-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040920", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Timothy P. Walbert", "who_key": "Walbert Timothy P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040920/0001628280-26-040920-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-040922", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Athena Countouriotis", "who_key": "Countouriotis Athena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026040922/0001628280-26-040922-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "0001628280-26-037455", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Cristin Hubbard", "who_key": "Hubbard Cristin", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116363.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026037455/0001628280-26-037455-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-033639", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Gregory R. Friberg", "who_key": "Friberg Gregory R", "role": "EVP, Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 176681.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $177K of BMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026033639/0001628280-26-033639-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "13DG-0002100119-26-000245", "src": "13DG", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Biomarin Pharmaceutical Inc", "who_key": "BIOMARIN PHARMACEUTICAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOMARIN PHARMACEUTICAL INC crosses 5% of BMRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/0002100119-26-000245-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001628280-26-019862", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "George Eric Davis", "who_key": "Davis George Eric", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71351.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019862/0001628280-26-019862-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-019266", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Gregory R. Friberg", "who_key": "Friberg Gregory R", "role": "EVP, Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 91305.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019266/0001628280-26-019266-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001628280-26-019269", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Cristin Hubbard", "who_key": "Hubbard Cristin", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69782.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019269/0001628280-26-019269-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001628280-26-019847", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Alexander Hardy", "who_key": "Hardy Alexander", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 238324.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019847/0001628280-26-019847-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001628280-26-019853", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Brian Mueller", "who_key": "Mueller Brian", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118657.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019853/0001628280-26-019853-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001628280-26-019857", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Charles Greg Guyer", "who_key": "Guyer Charles Greg", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94892.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019857/0001628280-26-019857-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001628280-26-019006", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Alexander Hardy", "who_key": "Hardy Alexander", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 172077.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019006/0001628280-26-019006-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-019008", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Brian Mueller", "who_key": "Mueller Brian", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 581881.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019008/0001628280-26-019008-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-019010", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "George Eric Davis", "who_key": "Davis George Eric", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 419926.26999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019010/0001628280-26-019010-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-019012", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Charles Greg Guyer", "who_key": "Guyer Charles Greg", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 532967.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026019012/0001628280-26-019012-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-017447", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Charles Greg Guyer", "who_key": "Guyer Charles Greg", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 996743.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $997K of BMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026017447/0001628280-26-017447-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340790}, {"id": "0001628280-26-012533", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "George Eric Davis", "who_key": "Davis George Eric", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1599102.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.6M of BMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026012533/0001628280-26-012533-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001628280-26-012539", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Gregory R. Friberg", "who_key": "Friberg Gregory R", "role": "EVP, Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 381937.3108, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $382K of BMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026012539/0001628280-26-012539-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001628280-26-012529", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Brian Mueller", "who_key": "Mueller Brian", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026012529/0001628280-26-012529-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360950}, {"id": "0001628280-26-012542", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Charles Greg Guyer", "who_key": "Guyer Charles Greg", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026012542/0001628280-26-012542-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360950}, {"id": "0001628280-26-003139", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Rashmi Virendra Ramchandani", "who_key": "Ramchandani Rashmi Virendra", "role": "VP, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026003139/0001628280-26-003139-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412790}, {"id": "0001628280-25-054856", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Alexander Hardy", "who_key": "Hardy Alexander", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 932148.475, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828025054856/0001628280-25-054856-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484790}], "recent_buys": [{"id": "0001567619-22-019081", "src": "INSIDERS", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Mark J. Alles", "who_key": "Alles Mark J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 314468.75, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $314K of BMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922019081/0001567619-22-019081-index.htm", "trade_date": "2022-10-31", "timestamp": "2022-10-31", "mins": 2107670}], "institutional": [{"id": "13DG-0002100119-26-000245", "src": "13DG", "ticker": "BMRN", "cik": "1048477", "company": "BIOMARIN PHARMACEUTICAL INC", "company_raw": "BIOMARIN PHARMACEUTICAL INC", "who": "Biomarin Pharmaceutical Inc", "who_key": "BIOMARIN PHARMACEUTICAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOMARIN PHARMACEUTICAL INC crosses 5% of BMRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/0002100119-26-000245-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "BioMarin Pharmaceutical Inc. - Common Stock", "new_value": "BIOMARIN PHARMACEUTICAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001048477", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001048477", "applied": 1, "detected_at": "2026-09-10T16:51:58.190247"}]}, "key_people": [{"who": "Jean Jacques Bienaime", "who_key": "BIENAIME JEAN JACQUES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43532902.945, "net": -43532902.945, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3255200.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000079/0001048477-24-000079-index.htm"}, {"action": "SELL", "amount": 3645000.0, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000063/0001048477-24-000063-index.htm"}, {"action": "SELL", "amount": 172223.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000032/0001048477-24-000032-index.htm"}, {"action": "SELL", "amount": 90350.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000018/0001048477-24-000018-index.htm"}, {"action": "SELL", "amount": 2670750.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000010/0001048477-24-000010-index.htm"}, {"action": "SELL", "amount": 1945700.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000002/0001048477-24-000002-index.htm"}, {"action": "SELL", "amount": 939900.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000064/0001048477-23-000064-index.htm"}, {"action": "SELL", "amount": 882140.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000031/0001048477-23-000031-index.htm"}, {"action": "SELL", "amount": 2840225.8699999996, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123029509/0001209191-23-029509-index.htm"}, {"action": "SELL", "amount": 5693370.51, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123028813/0001209191-23-028813-index.htm"}, {"action": "SELL", "amount": 995600.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123024073/0001209191-23-024073-index.htm"}, {"action": "SELL", "amount": 961300.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123023942/0001209191-23-023942-index.htm"}, {"action": "SELL", "amount": 2107800.0, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761923005059/0001567619-23-005059-index.htm"}, {"action": "SELL", "amount": 2306550.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761923003004/0001567619-23-003004-index.htm"}, {"action": "SELL", "amount": 2238000.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761923001000/0001567619-23-001000-index.htm"}, {"action": "SELL", "amount": 106890.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922021653/0001567619-22-021653-index.htm"}, {"action": "SELL", "amount": 155967.065, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922021361/0001567619-22-021361-index.htm"}, {"action": "SELL", "amount": 129825.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922019037/0001567619-22-019037-index.htm"}, {"action": "SELL", "amount": 359560.0, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922018586/0001567619-22-018586-index.htm"}, {"action": "SELL", "amount": 664630.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922016387/0001567619-22-016387-index.htm"}, {"action": "SELL", "amount": 2461400.0, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922009865/0001567619-22-009865-index.htm"}, {"action": "SELL", "amount": 2085550.0000000002, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922009319/0001567619-22-009319-index.htm"}, {"action": "SELL", "amount": 1638200.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922008742/0001567619-22-008742-index.htm"}, {"action": "SELL", "amount": 836600.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922008635/0001567619-22-008635-index.htm"}, {"action": "SELL", "amount": 2330700.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922006946/0001567619-22-006946-index.htm"}], "latest": {"action": "SELL", "amount": 3255200.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000079/0001048477-24-000079-index.htm"}}, {"who": "George Eric Davis", "who_key": "Davis George Eric", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18168110.455000002, "net": -18168110.455000002, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1163748.188, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1380710/000162828026060572/0001628280-26-060572-index.htm"}, {"action": "SELL", "amount": 1599102.96, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026012533/0001628280-26-012533-index.htm"}, {"action": "SELL", "amount": 3043801.657, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000112/0001048477-24-000112-index.htm"}, {"action": "SELL", "amount": 157268.5, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000075/0001048477-24-000075-index.htm"}, {"action": "SELL", "amount": 2173340.68, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000054/0001048477-24-000054-index.htm"}, {"action": "SELL", "amount": 1311709.2, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000059/0001048477-23-000059-index.htm"}, {"action": "SELL", "amount": 983661.8, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000033/0001048477-23-000033-index.htm"}, {"action": "SELL", "amount": 4914663.78, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922015635/0001567619-22-015635-index.htm"}, {"action": "SELL", "amount": 665820.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922013886/0001567619-22-013886-index.htm"}, {"action": "SELL", "amount": 1233591.8599999999, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922009494/0001567619-22-009494-index.htm"}, {"action": "SELL", "amount": 498226.41000000003, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922007415/0001567619-22-007415-index.htm"}, {"action": "SELL", "amount": 423175.42, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761921014415/0001567619-21-014415-index.htm"}], "latest": {"action": "SELL", "amount": 1163748.188, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1380710/000162828026060572/0001628280-26-060572-index.htm"}}, {"who": "Jeffrey Robert Ajer", "who_key": "Ajer Jeffrey Robert", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8736874.74, "net": -8736874.74, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 414550.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000073/0001048477-24-000073-index.htm"}, {"action": "SELL", "amount": 348280.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000030/0001048477-24-000030-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000039/0001048477-23-000039-index.htm"}, {"action": "SELL", "amount": 5669133.5, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761923001396/0001567619-23-001396-index.htm"}, {"action": "SELL", "amount": 258360.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922019207/0001567619-22-019207-index.htm"}, {"action": "SELL", "amount": 286860.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922015887/0001567619-22-015887-index.htm"}, {"action": "SELL", "amount": 103253.52, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922011966/0001567619-22-011966-index.htm"}, {"action": "SELL", "amount": 97314.6, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922008576/0001567619-22-008576-index.htm"}, {"action": "SELL", "amount": 238390.1, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922007808/0001567619-22-007808-index.htm"}, {"action": "SELL", "amount": 669142.62, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922007460/0001567619-22-007460-index.htm"}, {"action": "SELL", "amount": 201590.4, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761921018936/0001567619-21-018936-index.htm"}], "latest": {"action": "SELL", "amount": 414550.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000073/0001048477-24-000073-index.htm"}}, {"who": "Brian Mueller", "who_key": "Mueller Brian", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4178157.56, "net": -4178157.56, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375950.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000114/0001048477-24-000114-index.htm"}, {"action": "SELL", "amount": 286250.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761923000965/0001567619-23-000965-index.htm"}, {"action": "SELL", "amount": 268750.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922021667/0001567619-22-021667-index.htm"}, {"action": "SELL", "amount": 731604.5, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922021363/0001567619-22-021363-index.htm"}, {"action": "SELL", "amount": 531091.56, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922020937/0001567619-22-020937-index.htm"}, {"action": "SELL", "amount": 330750.0, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922015384/0001567619-22-015384-index.htm"}, {"action": "SELL", "amount": 656661.5, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922013907/0001567619-22-013907-index.htm"}, {"action": "SELL", "amount": 997100.0, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922009717/0001567619-22-009717-index.htm"}], "latest": {"action": "SELL", "amount": 375950.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000114/0001048477-24-000114-index.htm"}}, {"who": "Henry J. Fuchs", "who_key": "FUCHS HENRY J", "role": "President, Worldwide R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4095506.6574, "net": -4095506.6574, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3010395.8574, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000034/0001048477-24-000034-index.htm"}, {"action": "SELL", "amount": 1085110.8, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000037/0001048477-23-000037-index.htm"}], "latest": {"action": "SELL", "amount": 3010395.8574, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000034/0001048477-24-000034-index.htm"}}, {"who": "Charles Greg Guyer", "who_key": "Guyer Charles Greg", "role": "EVP, Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2947686.7394000003, "net": -2947686.7394000003, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 996743.56, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026017447/0001628280-26-017447-index.htm"}, {"action": "SELL", "amount": 501355.38399999996, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847725000025/0001048477-25-000025-index.htm"}, {"action": "SELL", "amount": 350323.5554, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000154/0001048477-24-000154-index.htm"}, {"action": "SELL", "amount": 500109.44, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847723000035/0001048477-23-000035-index.htm"}, {"action": "SELL", "amount": 599154.8, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922015499/0001567619-22-015499-index.htm"}], "latest": {"action": "SELL", "amount": 996743.56, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000162828026017447/0001628280-26-017447-index.htm"}}, {"who": "V. Bryan Lawlis", "who_key": "LAWLIS V BRYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1553162.5, "net": -1553162.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 825265.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123023062/0001209191-23-023062-index.htm"}, {"action": "SELL", "amount": 355555.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922008633/0001567619-22-008633-index.htm"}, {"action": "SELL", "amount": 372342.5, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000156761922001334/0001567619-22-001334-index.htm"}], "latest": {"action": "SELL", "amount": 825265.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000120919123023062/0001209191-23-023062-index.htm"}}, {"who": "Erin Burkhart", "who_key": "Burkhart Erin", "role": "GVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 560448.78, "net": -560448.78, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105927.66, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847725000060/0001048477-25-000060-index.htm"}, {"action": "SELL", "amount": 92618.4, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847725000041/0001048477-25-000041-index.htm"}, {"action": "SELL", "amount": 91902.72, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847725000009/0001048477-25-000009-index.htm"}, {"action": "SELL", "amount": 64260.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000128/0001048477-24-000128-index.htm"}, {"action": "SELL", "amount": 205740.0, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847724000061/0001048477-24-000061-index.htm"}], "latest": {"action": "SELL", "amount": 105927.66, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048477/000104847725000060/0001048477-25-000060-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -1163748.188}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060572", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006644", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377696", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-375275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354780", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338468", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001048477-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001048477-26-000015", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-13", "title": "Form 8-K/A", "accession": "0001048477-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040922", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040920", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040918", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040916", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040914", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040911", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040909", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040907", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040812", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037455", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033639", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001048477-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001048477-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000245", "price_sensitive": false}], "performance": {"ticker": "BMRN", "has_prices": true, "summary": {"n": 1, "avg": -0.2634191388664434, "win_rate": 0.0, "best": -0.2634191388664434, "worst": -0.2634191388664434, "as_of": "2026-08-07"}, "buys": [{"who": "Alles Mark J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 314468.75, "date": "2022-10-31", "score": 52.5, "ref_price": 86.63, "return": -0.2634191388664434}]}, "price_series": [{"date": "2016-08-08", "close": 99.02, "volume": 1436916.0}, {"date": "2016-08-09", "close": 95.15, "volume": 5179634.0}, {"date": "2016-08-10", "close": 91.45, "volume": 2209715.0}, {"date": "2016-08-11", "close": 92.01, "volume": 1326237.0}, {"date": "2016-08-12", "close": 92.44, "volume": 1346784.0}, {"date": "2016-08-15", "close": 93.11, "volume": 1835039.0}, {"date": "2016-08-16", "close": 91.74, "volume": 1480633.0}, {"date": "2016-08-17", "close": 93.3, "volume": 1499346.0}, {"date": "2016-08-18", "close": 93.52, "volume": 965548.0}, {"date": "2016-08-19", "close": 91.99, "volume": 698638.0}, {"date": "2016-08-22", "close": 98.17, "volume": 3983697.0}, {"date": "2016-08-23", "close": 99.43, "volume": 1695472.0}, {"date": "2016-08-24", "close": 95.13, "volume": 2482303.0}, {"date": "2016-08-25", "close": 94.97, "volume": 1632822.0}, {"date": "2016-08-26", "close": 96.22, "volume": 1294543.0}, {"date": "2016-08-29", "close": 95.74, "volume": 800206.0}, {"date": "2016-08-30", "close": 94.95, "volume": 712516.0}, {"date": "2016-08-31", "close": 93.89, "volume": 1275957.0}, {"date": "2016-09-01", "close": 95.19, "volume": 1012466.0}, {"date": "2016-09-02", "close": 95.73, "volume": 801783.0}, {"date": "2016-09-06", "close": 95.59, "volume": 1082677.0}, {"date": "2016-09-07", "close": 96.14, "volume": 1475689.0}, {"date": "2016-09-08", "close": 97.44, "volume": 1177873.0}, {"date": "2016-09-09", "close": 94.03, "volume": 1295297.0}, {"date": "2016-09-12", "close": 96.24, "volume": 1100462.0}, {"date": "2016-09-13", "close": 93.88, "volume": 1222448.0}, {"date": "2016-09-14", "close": 95.3, "volume": 1256470.0}, {"date": "2016-09-15", "close": 95.38, "volume": 1014374.0}, {"date": "2016-09-16", "close": 96.86, "volume": 2261637.0}, {"date": "2016-09-19", "close": 98.11, "volume": 2106537.0}, {"date": "2016-09-20", "close": 97.95, "volume": 926773.0}, {"date": "2016-09-21", "close": 97.57, "volume": 1307825.0}, {"date": "2016-09-22", "close": 97.45, "volume": 1053706.0}, {"date": "2016-09-23", "close": 97.4, "volume": 812600.0}, {"date": "2016-09-26", "close": 95.87, "volume": 823786.0}, {"date": "2016-09-27", "close": 97.05, "volume": 1183295.0}, {"date": "2016-09-28", "close": 96.03, "volume": 1194196.0}, {"date": "2016-09-29", "close": 92.78, "volume": 1046414.0}, {"date": "2016-09-30", "close": 92.52, "volume": 1475916.0}, {"date": "2016-10-03", "close": 94.34, "volume": 1130534.0}, {"date": "2016-10-04", "close": 95.13, "volume": 799720.0}, {"date": "2016-10-05", "close": 95.92, "volume": 873097.0}, {"date": "2016-10-06", "close": 92.63, "volume": 1239081.0}, {"date": "2016-10-07", "close": 93.51, "volume": 863707.0}, {"date": "2016-10-10", "close": 93.55, "volume": 672803.0}, {"date": "2016-10-11", "close": 91.67, "volume": 1157051.0}, {"date": "2016-10-12", "close": 87.95, "volume": 1013464.0}, {"date": "2016-10-13", "close": 86.87, "volume": 1914815.0}, {"date": "2016-10-14", "close": 85.04, "volume": 1238039.0}, {"date": "2016-10-17", "close": 85.45, "volume": 1399434.0}, {"date": "2016-10-18", "close": 85.4, "volume": 1036394.0}, {"date": "2016-10-19", "close": 84.32, "volume": 749430.0}, {"date": "2016-10-20", "close": 84.2, "volume": 1171334.0}, {"date": "2016-10-21", "close": 82.28, "volume": 1035004.0}, {"date": "2016-10-24", "close": 82.14, "volume": 895833.0}, {"date": "2016-10-25", "close": 80.96, "volume": 779681.0}, {"date": "2016-10-26", "close": 81.75, "volume": 951271.0}, {"date": "2016-10-27", "close": 81.02, "volume": 1293675.0}, {"date": "2016-10-28", "close": 81.13, "volume": 1923009.0}, {"date": "2016-10-31", "close": 80.52, "volume": 1139332.0}, {"date": "2016-11-01", "close": 82.71, "volume": 1182177.0}, {"date": "2016-11-02", "close": 80.9, "volume": 1224001.0}, {"date": "2016-11-03", "close": 78.62, "volume": 1471786.0}, {"date": "2016-11-04", "close": 82.0, "volume": 2098625.0}, {"date": "2016-11-07", "close": 83.54, "volume": 1878852.0}, {"date": "2016-11-08", "close": 83.43, "volume": 1240213.0}, {"date": "2016-11-09", "close": 91.83, "volume": 3868237.0}, {"date": "2016-11-10", "close": 93.54, "volume": 2166237.0}, {"date": "2016-11-11", "close": 91.46, "volume": 1243367.0}, {"date": "2016-11-14", "close": 92.91, "volume": 1620357.0}, {"date": "2016-11-15", "close": 92.21, "volume": 1167121.0}, {"date": "2016-11-16", "close": 89.395, "volume": 935140.0}, {"date": "2016-11-17", "close": 90.74, "volume": 1120053.0}, {"date": "2016-11-18", "close": 89.0, "volume": 824650.0}, {"date": "2016-11-21", "close": 87.5, "volume": 1132414.0}, {"date": "2016-11-22", "close": 85.43, "volume": 1047011.0}, {"date": "2016-11-23", "close": 88.1, "volume": 1299103.0}, {"date": "2016-11-25", "close": 89.0, "volume": 647620.0}, {"date": "2016-11-28", "close": 88.36, "volume": 1387755.0}, {"date": "2016-11-29", "close": 86.7, "volume": 1116323.0}, {"date": "2016-11-30", "close": 85.63, "volume": 1465092.0}, {"date": "2016-12-01", "close": 83.33, "volume": 1177587.0}, {"date": "2016-12-02", "close": 82.21, "volume": 1142525.0}, {"date": "2016-12-05", "close": 82.45, "volume": 1702139.0}, {"date": "2016-12-06", "close": 82.99, "volume": 1393595.0}, {"date": "2016-12-07", "close": 81.02, "volume": 1814489.0}, {"date": "2016-12-08", "close": 83.51, "volume": 1134694.0}, {"date": "2016-12-09", "close": 82.68, "volume": 1843286.0}, {"date": "2016-12-12", "close": 82.01, "volume": 1284268.0}, {"date": "2016-12-13", "close": 83.44, "volume": 1136684.0}, {"date": "2016-12-14", "close": 85.585, "volume": 1408174.0}, {"date": "2016-12-15", "close": 85.35, "volume": 1300338.0}, {"date": "2016-12-16", "close": 85.36, "volume": 2014946.0}, {"date": "2016-12-19", "close": 84.38, "volume": 925325.0}, {"date": "2016-12-20", "close": 84.98, "volume": 660177.0}, {"date": "2016-12-21", "close": 85.05, "volume": 1712427.0}, {"date": "2016-12-22", "close": 83.54, "volume": 987954.0}, {"date": "2016-12-23", "close": 85.66, "volume": 715975.0}, {"date": "2016-12-27", "close": 85.08, "volume": 655513.0}, {"date": "2016-12-28", "close": 84.15, "volume": 927558.0}, {"date": "2016-12-29", "close": 83.35, "volume": 811445.0}, {"date": "2016-12-30", "close": 82.84, "volume": 1267233.0}, {"date": "2017-01-03", "close": 85.84, "volume": 1298938.0}, {"date": "2017-01-04", "close": 86.87, "volume": 1340560.0}, {"date": "2017-01-05", "close": 86.29, "volume": 1083846.0}, {"date": "2017-01-06", "close": 86.85, "volume": 776503.0}, {"date": "2017-01-09", "close": 91.03, "volume": 2091598.0}, {"date": "2017-01-10", "close": 90.4, "volume": 1146553.0}, {"date": "2017-01-11", "close": 86.07, "volume": 2062456.0}, {"date": "2017-01-12", "close": 86.16, "volume": 1309558.0}, {"date": "2017-01-13", "close": 86.92, "volume": 1037735.0}, {"date": "2017-01-17", "close": 85.21, "volume": 1167409.0}, {"date": "2017-01-18", "close": 87.16, "volume": 944658.0}, {"date": "2017-01-19", "close": 86.15, "volume": 875623.0}, {"date": "2017-01-20", "close": 84.62, "volume": 1030818.0}, {"date": "2017-01-23", "close": 83.3, "volume": 750195.0}, {"date": "2017-01-24", "close": 84.34, "volume": 838394.0}, {"date": "2017-01-25", "close": 83.85, "volume": 1116101.0}, {"date": "2017-01-26", "close": 85.28, "volume": 1198818.0}, {"date": "2017-01-27", "close": 86.56, "volume": 964411.0}, {"date": "2017-01-30", "close": 85.54, "volume": 868872.0}, {"date": "2017-01-31", "close": 87.63, "volume": 1129571.0}, {"date": "2017-02-01", "close": 88.59, "volume": 1267844.0}, {"date": "2017-02-02", "close": 88.38, "volume": 1008783.0}, {"date": "2017-02-03", "close": 88.81, "volume": 954550.0}, {"date": "2017-02-06", "close": 88.74, "volume": 893323.0}, {"date": "2017-02-07", "close": 88.91, "volume": 857292.0}, {"date": "2017-02-08", "close": 90.9, "volume": 1050554.0}, {"date": "2017-02-09", "close": 91.15, "volume": 810037.0}, {"date": "2017-02-10", "close": 90.13, "volume": 617451.0}, {"date": "2017-02-13", "close": 90.89, "volume": 486325.0}, {"date": "2017-02-14", "close": 91.19, "volume": 787167.0}, {"date": "2017-02-15", "close": 91.48, "volume": 1037528.0}, {"date": "2017-02-16", "close": 90.53, "volume": 1706465.0}, {"date": "2017-02-17", "close": 89.87, "volume": 1290223.0}, {"date": "2017-02-21", "close": 90.24, "volume": 1344774.0}, {"date": "2017-02-22", "close": 89.79, "volume": 960492.0}, {"date": "2017-02-23", "close": 89.29, "volume": 1175090.0}, {"date": "2017-02-24", "close": 87.51, "volume": 2390286.0}, {"date": "2017-02-27", "close": 91.62, "volume": 1340772.0}, {"date": "2017-02-28", "close": 93.93, "volume": 2354269.0}, {"date": "2017-03-01", "close": 93.81, "volume": 1974119.0}, {"date": "2017-03-02", "close": 93.42, "volume": 1229117.0}, {"date": "2017-03-03", "close": 93.95, "volume": 927901.0}, {"date": "2017-03-06", "close": 91.9, "volume": 926075.0}, {"date": "2017-03-07", "close": 89.23, "volume": 1070363.0}, {"date": "2017-03-08", "close": 90.4, "volume": 940949.0}, {"date": "2017-03-09", "close": 90.96, "volume": 537230.0}, {"date": "2017-03-10", "close": 92.53, "volume": 870538.0}, {"date": "2017-03-13", "close": 93.12, "volume": 753613.0}, {"date": "2017-03-14", "close": 91.65, "volume": 710356.0}, {"date": "2017-03-15", "close": 92.5, "volume": 893480.0}, {"date": "2017-03-16", "close": 90.96, "volume": 1798659.0}, {"date": "2017-03-17", "close": 90.9, "volume": 1003472.0}, {"date": "2017-03-20", "close": 90.0, "volume": 884944.0}, {"date": "2017-03-21", "close": 87.03, "volume": 1110264.0}, {"date": "2017-03-22", "close": 87.42, "volume": 986490.0}, {"date": "2017-03-23", "close": 86.84, "volume": 792355.0}, {"date": "2017-03-24", "close": 87.37, "volume": 1121370.0}, {"date": "2017-03-27", "close": 88.23, "volume": 679753.0}, {"date": "2017-03-28", "close": 89.1, "volume": 919504.0}, {"date": "2017-03-29", "close": 89.58, "volume": 690076.0}, {"date": "2017-03-30", "close": 89.12, "volume": 978825.0}, {"date": "2017-03-31", "close": 87.78, "volume": 974084.0}, {"date": "2017-04-03", "close": 86.62, "volume": 1052972.0}, {"date": "2017-04-04", "close": 86.03, "volume": 998141.0}, {"date": "2017-04-05", "close": 86.12, "volume": 1227817.0}, {"date": "2017-04-06", "close": 86.89, "volume": 1250066.0}, {"date": "2017-04-07", "close": 87.95, "volume": 942487.0}, {"date": "2017-04-10", "close": 88.23, "volume": 983126.0}, {"date": "2017-04-11", "close": 88.53, "volume": 726028.0}, {"date": "2017-04-12", "close": 88.38, "volume": 741699.0}, {"date": "2017-04-13", "close": 89.91, "volume": 857272.0}, {"date": "2017-04-17", "close": 90.7, "volume": 559294.0}, {"date": "2017-04-18", "close": 90.95, "volume": 940783.0}, {"date": "2017-04-19", "close": 90.17, "volume": 868878.0}, {"date": "2017-04-20", "close": 90.23, "volume": 825491.0}, {"date": "2017-04-21", "close": 88.47, "volume": 1455041.0}, {"date": "2017-04-24", "close": 93.52, "volume": 3001455.0}, {"date": "2017-04-25", "close": 94.19, "volume": 1365638.0}, {"date": "2017-04-26", "close": 96.07, "volume": 1362980.0}, {"date": "2017-04-27", "close": 96.26, "volume": 2471277.0}, {"date": "2017-04-28", "close": 95.84, "volume": 1239603.0}, {"date": "2017-05-01", "close": 97.61, "volume": 948381.0}, {"date": "2017-05-02", "close": 95.93, "volume": 1149611.0}, {"date": "2017-05-03", "close": 95.95, "volume": 1053168.0}, {"date": "2017-05-04", "close": 97.78, "volume": 1250645.0}, {"date": "2017-05-05", "close": 94.23, "volume": 2402996.0}, {"date": "2017-05-08", "close": 90.72, "volume": 1914766.0}, {"date": "2017-05-09", "close": 91.15, "volume": 1264937.0}, {"date": "2017-05-10", "close": 90.02, "volume": 750811.0}, {"date": "2017-05-11", "close": 89.31, "volume": 750939.0}, {"date": "2017-05-12", "close": 89.85, "volume": 734791.0}, {"date": "2017-05-15", "close": 91.5, "volume": 1757616.0}, {"date": "2017-05-16", "close": 92.45, "volume": 929985.0}, {"date": "2017-05-17", "close": 89.77, "volume": 709769.0}, {"date": "2017-05-18", "close": 89.99, "volume": 1192983.0}, {"date": "2017-05-19", "close": 89.23, "volume": 700160.0}, {"date": "2017-05-22", "close": 90.49, "volume": 731641.0}, {"date": "2017-05-23", "close": 88.36, "volume": 881456.0}, {"date": "2017-05-24", "close": 88.03, "volume": 1336637.0}, {"date": "2017-05-25", "close": 87.33, "volume": 835481.0}, {"date": "2017-05-26", "close": 88.0, "volume": 933838.0}, {"date": "2017-05-30", "close": 87.89, "volume": 869331.0}, {"date": "2017-05-31", "close": 87.64, "volume": 1734801.0}, {"date": "2017-06-01", "close": 90.0, "volume": 1558958.0}, {"date": "2017-06-02", "close": 90.72, "volume": 1079835.0}, {"date": "2017-06-05", "close": 90.92, "volume": 633049.0}, {"date": "2017-06-06", "close": 89.6, "volume": 736484.0}, {"date": "2017-06-07", "close": 90.29, "volume": 745622.0}, {"date": "2017-06-08", "close": 89.99, "volume": 706980.0}, {"date": "2017-06-09", "close": 90.23, "volume": 1202059.0}, {"date": "2017-06-12", "close": 89.08, "volume": 990063.0}, {"date": "2017-06-13", "close": 90.39, "volume": 818784.0}, {"date": "2017-06-14", "close": 91.92, "volume": 1224823.0}, {"date": "2017-06-15", "close": 90.47, "volume": 1297393.0}, {"date": "2017-06-16", "close": 88.49, "volume": 1825231.0}, {"date": "2017-06-19", "close": 91.35, "volume": 1319171.0}, {"date": "2017-06-20", "close": 92.36, "volume": 1462650.0}, {"date": "2017-06-21", "close": 98.82, "volume": 2680692.0}, {"date": "2017-06-22", "close": 97.06, "volume": 1837184.0}, {"date": "2017-06-23", "close": 95.0, "volume": 2490366.0}, {"date": "2017-06-26", "close": 93.47, "volume": 1040037.0}, {"date": "2017-06-27", "close": 89.63, "volume": 1580857.0}, {"date": "2017-06-28", "close": 92.63, "volume": 1841870.0}, {"date": "2017-06-29", "close": 90.02, "volume": 1367187.0}, {"date": "2017-06-30", "close": 90.82, "volume": 1276985.0}, {"date": "2017-07-03", "close": 90.51, "volume": 443183.0}, {"date": "2017-07-05", "close": 92.01, "volume": 1202787.0}, {"date": "2017-07-06", "close": 90.08, "volume": 1261297.0}, {"date": "2017-07-07", "close": 90.51, "volume": 813631.0}, {"date": "2017-07-10", "close": 89.8, "volume": 1017252.0}, {"date": "2017-07-11", "close": 90.92, "volume": 1794297.0}, {"date": "2017-07-12", "close": 89.57, "volume": 1404484.0}, {"date": "2017-07-13", "close": 91.06, "volume": 1504524.0}, {"date": "2017-07-14", "close": 91.0, "volume": 766620.0}, {"date": "2017-07-17", "close": 86.98, "volume": 2752586.0}, {"date": "2017-07-18", "close": 86.67, "volume": 1856370.0}, {"date": "2017-07-19", "close": 87.23, "volume": 1203589.0}, {"date": "2017-07-20", "close": 87.74, "volume": 1343552.0}, {"date": "2017-07-21", "close": 89.28, "volume": 1137963.0}, {"date": "2017-07-24", "close": 90.01, "volume": 830785.0}, {"date": "2017-07-25", "close": 88.63, "volume": 1004926.0}, {"date": "2017-07-26", "close": 89.2, "volume": 1031607.0}, {"date": "2017-07-27", "close": 87.32, "volume": 1653994.0}, {"date": "2017-07-28", "close": 88.34, "volume": 731583.0}, {"date": "2017-07-31", "close": 87.73, "volume": 745663.0}, {"date": "2017-08-01", "close": 88.02, "volume": 1517774.0}, {"date": "2017-08-02", "close": 87.64, "volume": 1683375.0}, {"date": "2017-08-03", "close": 89.52, "volume": 1709291.0}, {"date": "2017-08-04", "close": 89.7, "volume": 897663.0}, {"date": "2017-08-07", "close": 89.05, "volume": 925632.0}, {"date": "2017-08-08", "close": 85.46, "volume": 3841671.0}, {"date": "2017-08-09", "close": 85.16, "volume": 2041741.0}, {"date": "2017-08-10", "close": 81.96, "volume": 1629746.0}, {"date": "2017-08-11", "close": 82.4, "volume": 1226111.0}, {"date": "2017-08-14", "close": 83.17, "volume": 957224.0}, {"date": "2017-08-15", "close": 83.08, "volume": 998533.0}, {"date": "2017-08-16", "close": 83.07, "volume": 1300524.0}, {"date": "2017-08-17", "close": 80.98, "volume": 1372459.0}, {"date": "2017-08-18", "close": 80.92, "volume": 1115395.0}, {"date": "2017-08-21", "close": 80.6, "volume": 568273.0}, {"date": "2017-08-22", "close": 81.46, "volume": 799590.0}, {"date": "2017-08-23", "close": 81.4, "volume": 846164.0}, {"date": "2017-08-24", "close": 82.45, "volume": 775193.0}, {"date": "2017-08-25", "close": 81.88, "volume": 1128089.0}, {"date": "2017-08-28", "close": 82.58, "volume": 852004.0}, {"date": "2017-08-29", "close": 82.98, "volume": 721394.0}, {"date": "2017-08-30", "close": 87.65, "volume": 2607963.0}, {"date": "2017-08-31", "close": 90.19, "volume": 2072421.0}, {"date": "2017-09-01", "close": 90.67, "volume": 1633635.0}, {"date": "2017-09-05", "close": 90.49, "volume": 1684341.0}, {"date": "2017-09-06", "close": 89.84, "volume": 2297146.0}, {"date": "2017-09-07", "close": 90.43, "volume": 1545618.0}, {"date": "2017-09-08", "close": 90.1, "volume": 1227283.0}, {"date": "2017-09-11", "close": 90.36, "volume": 838083.0}, {"date": "2017-09-12", "close": 91.91, "volume": 1217515.0}, {"date": "2017-09-13", "close": 92.75, "volume": 1874333.0}, {"date": "2017-09-14", "close": 91.23, "volume": 1552773.0}, {"date": "2017-09-15", "close": 91.91, "volume": 1764123.0}, {"date": "2017-09-18", "close": 91.98, "volume": 1231539.0}, {"date": "2017-09-19", "close": 92.1, "volume": 881709.0}, {"date": "2017-09-20", "close": 92.57, "volume": 1153233.0}, {"date": "2017-09-21", "close": 93.42, "volume": 2426153.0}, {"date": "2017-09-22", "close": 94.95, "volume": 1201911.0}, {"date": "2017-09-25", "close": 94.39, "volume": 1696281.0}, {"date": "2017-09-26", "close": 93.2, "volume": 800698.0}, {"date": "2017-09-27", "close": 92.71, "volume": 847992.0}, {"date": "2017-09-28", "close": 92.97, "volume": 1166021.0}, {"date": "2017-09-29", "close": 93.07, "volume": 874743.0}, {"date": "2017-10-02", "close": 93.73, "volume": 1577523.0}, {"date": "2017-10-03", "close": 93.21, "volume": 929442.0}, {"date": "2017-10-04", "close": 93.2, "volume": 629547.0}, {"date": "2017-10-05", "close": 94.42, "volume": 1189000.0}, {"date": "2017-10-06", "close": 94.81, "volume": 681301.0}, {"date": "2017-10-09", "close": 95.02, "volume": 718238.0}, {"date": "2017-10-10", "close": 94.33, "volume": 1007628.0}, {"date": "2017-10-11", "close": 94.93, "volume": 1407795.0}, {"date": "2017-10-12", "close": 95.13, "volume": 1286640.0}, {"date": "2017-10-13", "close": 95.12, "volume": 657150.0}, {"date": "2017-10-16", "close": 94.66, "volume": 747848.0}, {"date": "2017-10-17", "close": 93.54, "volume": 1099683.0}, {"date": "2017-10-18", "close": 88.62, "volume": 3819599.0}, {"date": "2017-10-19", "close": 88.13, "volume": 2016238.0}, {"date": "2017-10-20", "close": 87.75, "volume": 1329665.0}, {"date": "2017-10-23", "close": 86.46, "volume": 1460547.0}, {"date": "2017-10-24", "close": 86.29, "volume": 1249089.0}, {"date": "2017-10-25", "close": 84.79, "volume": 1215497.0}, {"date": "2017-10-26", "close": 82.53, "volume": 2587207.0}, {"date": "2017-10-27", "close": 83.15, "volume": 2491801.0}, {"date": "2017-10-30", "close": 81.97, "volume": 1513997.0}, {"date": "2017-10-31", "close": 82.09, "volume": 1438567.0}, {"date": "2017-11-01", "close": 80.92, "volume": 1963978.0}, {"date": "2017-11-02", "close": 82.74, "volume": 1443430.0}, {"date": "2017-11-03", "close": 84.13, "volume": 1025434.0}, {"date": "2017-11-06", "close": 82.96, "volume": 1512278.0}, {"date": "2017-11-07", "close": 83.77, "volume": 1351182.0}, {"date": "2017-11-08", "close": 82.81, "volume": 1054012.0}, {"date": "2017-11-09", "close": 82.4, "volume": 1821740.0}, {"date": "2017-11-10", "close": 82.03, "volume": 842161.0}, {"date": "2017-11-13", "close": 81.06, "volume": 1133223.0}, {"date": "2017-11-14", "close": 81.41, "volume": 1473777.0}, {"date": "2017-11-15", "close": 81.81, "volume": 1178694.0}, {"date": "2017-11-16", "close": 82.56, "volume": 848395.0}, {"date": "2017-11-17", "close": 82.88, "volume": 970932.0}, {"date": "2017-11-20", "close": 82.95, "volume": 1124036.0}, {"date": "2017-11-21", "close": 82.91, "volume": 599845.0}, {"date": "2017-11-22", "close": 82.99, "volume": 481784.0}, {"date": "2017-11-24", "close": 82.71, "volume": 243750.0}, {"date": "2017-11-27", "close": 82.96, "volume": 722561.0}, {"date": "2017-11-28", "close": 82.56, "volume": 902798.0}, {"date": "2017-11-29", "close": 83.27, "volume": 879725.0}, {"date": "2017-11-30", "close": 85.8, "volume": 1098399.0}, {"date": "2017-12-01", "close": 85.0, "volume": 1068421.0}, {"date": "2017-12-04", "close": 83.62, "volume": 736595.0}, {"date": "2017-12-05", "close": 80.76, "volume": 1211582.0}, {"date": "2017-12-06", "close": 80.82, "volume": 1188770.0}, {"date": "2017-12-07", "close": 80.9, "volume": 1232612.0}, {"date": "2017-12-08", "close": 81.99, "volume": 1039099.0}, {"date": "2017-12-11", "close": 88.11, "volume": 4137688.0}, {"date": "2017-12-12", "close": 87.38, "volume": 1893345.0}, {"date": "2017-12-13", "close": 88.66, "volume": 1367280.0}, {"date": "2017-12-14", "close": 88.53, "volume": 1218602.0}, {"date": "2017-12-15", "close": 93.02, "volume": 2958025.0}, {"date": "2017-12-18", "close": 92.6, "volume": 1158118.0}, {"date": "2017-12-19", "close": 90.85, "volume": 1082625.0}, {"date": "2017-12-20", "close": 91.11, "volume": 799126.0}, {"date": "2017-12-21", "close": 91.55, "volume": 615730.0}, {"date": "2017-12-22", "close": 90.46, "volume": 948775.0}, {"date": "2017-12-26", "close": 90.82, "volume": 516803.0}, {"date": "2017-12-27", "close": 90.72, "volume": 592358.0}, {"date": "2017-12-28", "close": 90.48, "volume": 952532.0}, {"date": "2017-12-29", "close": 89.17, "volume": 799380.0}, {"date": "2018-01-02", "close": 91.03, "volume": 1298980.0}, {"date": "2018-01-03", "close": 92.08, "volume": 1136434.0}, {"date": "2018-01-04", "close": 90.32, "volume": 1876058.0}, {"date": "2018-01-05", "close": 90.27, "volume": 789268.0}, {"date": "2018-01-08", "close": 88.635, "volume": 1434981.0}, {"date": "2018-01-09", "close": 89.14, "volume": 1484997.0}, {"date": "2018-01-10", "close": 88.37, "volume": 1431720.0}, {"date": "2018-01-11", "close": 89.98, "volume": 1267473.0}, {"date": "2018-01-12", "close": 90.22, "volume": 874426.0}, {"date": "2018-01-16", "close": 90.24, "volume": 1427366.0}, {"date": "2018-01-17", "close": 89.64, "volume": 1169050.0}, {"date": "2018-01-18", "close": 89.78, "volume": 1166909.0}, {"date": "2018-01-19", "close": 89.12, "volume": 984539.0}, {"date": "2018-01-22", "close": 91.71, "volume": 2399253.0}, {"date": "2018-01-23", "close": 92.39, "volume": 1351518.0}, {"date": "2018-01-24", "close": 91.29, "volume": 1447026.0}, {"date": "2018-01-25", "close": 90.56, "volume": 947499.0}, {"date": "2018-01-26", "close": 91.6, "volume": 832127.0}, {"date": "2018-01-29", "close": 92.23, "volume": 1228340.0}, {"date": "2018-01-30", "close": 90.13, "volume": 1294692.0}, {"date": "2018-01-31", "close": 90.23, "volume": 1326950.0}, {"date": "2018-02-01", "close": 92.63, "volume": 1865588.0}, {"date": "2018-02-02", "close": 90.82, "volume": 1389187.0}, {"date": "2018-02-05", "close": 87.41, "volume": 2174962.0}, {"date": "2018-02-06", "close": 86.93, "volume": 1923695.0}, {"date": "2018-02-07", "close": 85.0, "volume": 2069584.0}, {"date": "2018-02-08", "close": 82.16, "volume": 1439842.0}, {"date": "2018-02-09", "close": 80.33, "volume": 2215807.0}, {"date": "2018-02-12", "close": 83.28, "volume": 1564937.0}, {"date": "2018-02-13", "close": 81.57, "volume": 1148031.0}, {"date": "2018-02-14", "close": 84.54, "volume": 1433617.0}, {"date": "2018-02-15", "close": 85.12, "volume": 779192.0}, {"date": "2018-02-16", "close": 84.98, "volume": 779400.0}, {"date": "2018-02-20", "close": 83.85, "volume": 823814.0}, {"date": "2018-02-21", "close": 84.21, "volume": 782283.0}, {"date": "2018-02-22", "close": 84.0, "volume": 1400088.0}, {"date": "2018-02-23", "close": 83.05, "volume": 2125765.0}, {"date": "2018-02-26", "close": 84.04, "volume": 847518.0}, {"date": "2018-02-27", "close": 83.01, "volume": 921295.0}, {"date": "2018-02-28", "close": 81.17, "volume": 1093743.0}, {"date": "2018-03-01", "close": 77.67, "volume": 2762351.0}, {"date": "2018-03-02", "close": 79.86, "volume": 1810704.0}, {"date": "2018-03-05", "close": 80.79, "volume": 1126778.0}, {"date": "2018-03-06", "close": 82.37, "volume": 1168664.0}, {"date": "2018-03-07", "close": 82.98, "volume": 1318154.0}, {"date": "2018-03-08", "close": 81.85, "volume": 894000.0}, {"date": "2018-03-09", "close": 83.81, "volume": 1286363.0}, {"date": "2018-03-12", "close": 85.46, "volume": 1193644.0}, {"date": "2018-03-13", "close": 86.16, "volume": 1517841.0}, {"date": "2018-03-14", "close": 85.95, "volume": 883897.0}, {"date": "2018-03-15", "close": 83.57, "volume": 1377415.0}, {"date": "2018-03-16", "close": 84.1, "volume": 1732150.0}, {"date": "2018-03-19", "close": 83.82, "volume": 1946816.0}, {"date": "2018-03-20", "close": 84.25, "volume": 894902.0}, {"date": "2018-03-21", "close": 86.07, "volume": 1366150.0}, {"date": "2018-03-22", "close": 81.36, "volume": 1227932.0}, {"date": "2018-03-23", "close": 78.84, "volume": 1604554.0}, {"date": "2018-03-26", "close": 80.3, "volume": 1546220.0}, {"date": "2018-03-27", "close": 78.04, "volume": 1192407.0}, {"date": "2018-03-28", "close": 79.62, "volume": 1132103.0}, {"date": "2018-03-29", "close": 81.07, "volume": 1098980.0}, {"date": "2018-04-02", "close": 77.29, "volume": 1494628.0}, {"date": "2018-04-03", "close": 77.42, "volume": 1033840.0}, {"date": "2018-04-04", "close": 79.14, "volume": 863620.0}, {"date": "2018-04-05", "close": 78.7, "volume": 778907.0}, {"date": "2018-04-06", "close": 76.01, "volume": 1284647.0}, {"date": "2018-04-09", "close": 78.65, "volume": 1336870.0}, {"date": "2018-04-10", "close": 79.83, "volume": 1224887.0}, {"date": "2018-04-11", "close": 79.48, "volume": 1399618.0}, {"date": "2018-04-12", "close": 83.89, "volume": 2312913.0}, {"date": "2018-04-13", "close": 83.59, "volume": 1402827.0}, {"date": "2018-04-16", "close": 82.69, "volume": 910833.0}, {"date": "2018-04-17", "close": 84.45, "volume": 1034086.0}, {"date": "2018-04-18", "close": 84.42, "volume": 1112243.0}, {"date": "2018-04-19", "close": 83.62, "volume": 1370290.0}, {"date": "2018-04-20", "close": 82.3, "volume": 2278721.0}, {"date": "2018-04-23", "close": 82.08, "volume": 875622.0}, {"date": "2018-04-24", "close": 81.13, "volume": 907032.0}, {"date": "2018-04-25", "close": 81.53, "volume": 1251465.0}, {"date": "2018-04-26", "close": 82.51, "volume": 1641375.0}, {"date": "2018-04-27", "close": 84.31, "volume": 1475396.0}, {"date": "2018-04-30", "close": 83.51, "volume": 1775141.0}, {"date": "2018-05-01", "close": 86.16, "volume": 1442839.0}, {"date": "2018-05-02", "close": 82.37, "volume": 1647711.0}, {"date": "2018-05-03", "close": 82.3, "volume": 770010.0}, {"date": "2018-05-04", "close": 85.38, "volume": 1480492.0}, {"date": "2018-05-07", "close": 86.97, "volume": 1195377.0}, {"date": "2018-05-08", "close": 86.81, "volume": 878268.0}, {"date": "2018-05-09", "close": 88.45, "volume": 1040123.0}, {"date": "2018-05-10", "close": 89.4, "volume": 2353120.0}, {"date": "2018-05-11", "close": 88.41, "volume": 1861081.0}, {"date": "2018-05-14", "close": 89.54, "volume": 1173912.0}, {"date": "2018-05-15", "close": 88.7, "volume": 820373.0}, {"date": "2018-05-16", "close": 89.52, "volume": 690239.0}, {"date": "2018-05-17", "close": 88.43, "volume": 725568.0}, {"date": "2018-05-18", "close": 88.88, "volume": 803295.0}, {"date": "2018-05-21", "close": 89.36, "volume": 958629.0}, {"date": "2018-05-22", "close": 87.61, "volume": 3827915.0}, {"date": "2018-05-23", "close": 88.46, "volume": 1229713.0}, {"date": "2018-05-24", "close": 88.28, "volume": 1121547.0}, {"date": "2018-05-25", "close": 92.49, "volume": 3443308.0}, {"date": "2018-05-29", "close": 90.54, "volume": 1082549.0}, {"date": "2018-05-30", "close": 90.6, "volume": 1212726.0}, {"date": "2018-05-31", "close": 90.34, "volume": 1231984.0}, {"date": "2018-06-01", "close": 91.92, "volume": 1287438.0}, {"date": "2018-06-04", "close": 92.07, "volume": 548320.0}, {"date": "2018-06-05", "close": 92.13, "volume": 936967.0}, {"date": "2018-06-06", "close": 92.24, "volume": 1142862.0}, {"date": "2018-06-07", "close": 91.01, "volume": 924209.0}, {"date": "2018-06-08", "close": 90.64, "volume": 965033.0}, {"date": "2018-06-11", "close": 89.79, "volume": 862642.0}, {"date": "2018-06-12", "close": 90.0, "volume": 1012397.0}, {"date": "2018-06-13", "close": 88.97, "volume": 829504.0}, {"date": "2018-06-14", "close": 89.98, "volume": 1284197.0}, {"date": "2018-06-15", "close": 97.6, "volume": 4725939.0}, {"date": "2018-06-18", "close": 95.58, "volume": 1992447.0}, {"date": "2018-06-19", "close": 95.62, "volume": 1688981.0}, {"date": "2018-06-20", "close": 98.34, "volume": 1244485.0}, {"date": "2018-06-21", "close": 98.43, "volume": 1260226.0}, {"date": "2018-06-22", "close": 99.03, "volume": 1580217.0}, {"date": "2018-06-25", "close": 94.88, "volume": 1489802.0}, {"date": "2018-06-26", "close": 93.79, "volume": 1175474.0}, {"date": "2018-06-27", "close": 91.72, "volume": 1321568.0}, {"date": "2018-06-28", "close": 91.15, "volume": 1574818.0}, {"date": "2018-06-29", "close": 94.2, "volume": 1528028.0}, {"date": "2018-07-02", "close": 93.92, "volume": 781266.0}, {"date": "2018-07-03", "close": 94.46, "volume": 357412.0}, {"date": "2018-07-05", "close": 95.5, "volume": 986185.0}, {"date": "2018-07-06", "close": 98.25, "volume": 925424.0}, {"date": "2018-07-09", "close": 99.55, "volume": 1558292.0}, {"date": "2018-07-10", "close": 99.37, "volume": 1259380.0}, {"date": "2018-07-11", "close": 100.11, "volume": 1112205.0}, {"date": "2018-07-12", "close": 103.31, "volume": 1782103.0}, {"date": "2018-07-13", "close": 103.61, "volume": 1368947.0}, {"date": "2018-07-16", "close": 102.73, "volume": 934515.0}, {"date": "2018-07-17", "close": 103.92, "volume": 878292.0}, {"date": "2018-07-18", "close": 102.69, "volume": 1019667.0}, {"date": "2018-07-19", "close": 102.87, "volume": 836657.0}, {"date": "2018-07-20", "close": 101.9, "volume": 1041042.0}, {"date": "2018-07-23", "close": 101.65, "volume": 1283825.0}, {"date": "2018-07-24", "close": 101.0, "volume": 1067422.0}, {"date": "2018-07-25", "close": 102.18, "volume": 1308566.0}, {"date": "2018-07-26", "close": 102.28, "volume": 1250308.0}, {"date": "2018-07-27", "close": 100.04, "volume": 1215674.0}, {"date": "2018-07-30", "close": 99.38, "volume": 889780.0}, {"date": "2018-07-31", "close": 100.56, "volume": 1122450.0}, {"date": "2018-08-01", "close": 100.97, "volume": 1140099.0}, {"date": "2018-08-02", "close": 102.05, "volume": 1249814.0}, {"date": "2018-08-03", "close": 99.47, "volume": 1113581.0}, {"date": "2018-08-06", "close": 97.95, "volume": 1040727.0}, {"date": "2018-08-07", "close": 105.72, "volume": 3454207.0}, {"date": "2018-08-08", "close": 103.32, "volume": 1325909.0}, {"date": "2018-08-09", "close": 102.03, "volume": 800509.0}, {"date": "2018-08-10", "close": 101.46, "volume": 644851.0}, {"date": "2018-08-13", "close": 102.72, "volume": 919445.0}, {"date": "2018-08-14", "close": 103.14, "volume": 634682.0}, {"date": "2018-08-15", "close": 101.81, "volume": 719866.0}, {"date": "2018-08-16", "close": 100.32, "volume": 1297326.0}, {"date": "2018-08-17", "close": 101.01, "volume": 1411338.0}, {"date": "2018-08-20", "close": 99.03, "volume": 1068765.0}, {"date": "2018-08-21", "close": 99.74, "volume": 1164454.0}, {"date": "2018-08-22", "close": 101.53, "volume": 562446.0}, {"date": "2018-08-23", "close": 99.09, "volume": 944189.0}, {"date": "2018-08-24", "close": 98.76, "volume": 752357.0}, {"date": "2018-08-27", "close": 100.03, "volume": 910358.0}, {"date": "2018-08-28", "close": 98.92, "volume": 757295.0}, {"date": "2018-08-29", "close": 99.96, "volume": 899551.0}, {"date": "2018-08-30", "close": 99.26, "volume": 673398.0}, {"date": "2018-08-31", "close": 99.98, "volume": 668039.0}, {"date": "2018-09-04", "close": 95.78, "volume": 1579247.0}, {"date": "2018-09-05", "close": 96.6, "volume": 1251718.0}, {"date": "2018-09-06", "close": 96.16, "volume": 1232464.0}, {"date": "2018-09-07", "close": 98.04, "volume": 1118367.0}, {"date": "2018-09-10", "close": 97.51, "volume": 900157.0}, {"date": "2018-09-11", "close": 96.71, "volume": 740279.0}, {"date": "2018-09-12", "close": 98.58, "volume": 1558272.0}, {"date": "2018-09-13", "close": 99.57, "volume": 931334.0}, {"date": "2018-09-14", "close": 99.41, "volume": 1295670.0}, {"date": "2018-09-17", "close": 98.15, "volume": 1051117.0}, {"date": "2018-09-18", "close": 99.56, "volume": 1277059.0}, {"date": "2018-09-19", "close": 99.77, "volume": 829829.0}, {"date": "2018-09-20", "close": 100.4, "volume": 1176203.0}, {"date": "2018-09-21", "close": 97.84, "volume": 1939631.0}, {"date": "2018-09-24", "close": 97.63, "volume": 1372531.0}, {"date": "2018-09-25", "close": 96.28, "volume": 1434808.0}, {"date": "2018-09-26", "close": 98.08, "volume": 1416450.0}, {"date": "2018-09-27", "close": 97.97, "volume": 1581369.0}, {"date": "2018-09-28", "close": 96.97, "volume": 1625130.0}, {"date": "2018-10-01", "close": 98.62, "volume": 1177508.0}, {"date": "2018-10-02", "close": 99.0, "volume": 969403.0}, {"date": "2018-10-03", "close": 99.68, "volume": 1064777.0}, {"date": "2018-10-04", "close": 98.75, "volume": 1366519.0}, {"date": "2018-10-05", "close": 101.09, "volume": 1564359.0}, {"date": "2018-10-08", "close": 101.33, "volume": 1594760.0}, {"date": "2018-10-09", "close": 104.27, "volume": 1444752.0}, {"date": "2018-10-10", "close": 98.44, "volume": 2202972.0}, {"date": "2018-10-11", "close": 97.3, "volume": 1546175.0}, {"date": "2018-10-12", "close": 99.51, "volume": 871129.0}, {"date": "2018-10-15", "close": 99.45, "volume": 1150516.0}, {"date": "2018-10-16", "close": 106.01, "volume": 1430899.0}, {"date": "2018-10-17", "close": 106.07, "volume": 1378213.0}, {"date": "2018-10-18", "close": 103.82, "volume": 1273496.0}, {"date": "2018-10-19", "close": 103.22, "volume": 929783.0}, {"date": "2018-10-22", "close": 103.53, "volume": 975967.0}, {"date": "2018-10-23", "close": 100.24, "volume": 1462548.0}, {"date": "2018-10-24", "close": 92.88, "volume": 1679700.0}, {"date": "2018-10-25", "close": 96.43, "volume": 1566235.0}, {"date": "2018-10-26", "close": 97.44, "volume": 2311298.0}, {"date": "2018-10-29", "close": 93.76, "volume": 1386077.0}, {"date": "2018-10-30", "close": 92.11, "volume": 1394816.0}, {"date": "2018-10-31", "close": 92.17, "volume": 1116819.0}, {"date": "2018-11-01", "close": 97.45, "volume": 1264337.0}, {"date": "2018-11-02", "close": 97.96, "volume": 906321.0}, {"date": "2018-11-05", "close": 97.75, "volume": 640438.0}, {"date": "2018-11-06", "close": 96.58, "volume": 773439.0}, {"date": "2018-11-07", "close": 99.06, "volume": 1095459.0}, {"date": "2018-11-08", "close": 98.54, "volume": 798858.0}, {"date": "2018-11-09", "close": 95.67, "volume": 850274.0}, {"date": "2018-11-12", "close": 93.07, "volume": 914255.0}, {"date": "2018-11-13", "close": 93.52, "volume": 875447.0}, {"date": "2018-11-14", "close": 91.76, "volume": 1116164.0}, {"date": "2018-11-15", "close": 94.75, "volume": 1042950.0}, {"date": "2018-11-16", "close": 95.7, "volume": 711838.0}, {"date": "2018-11-19", "close": 93.71, "volume": 831468.0}, {"date": "2018-11-20", "close": 91.47, "volume": 812532.0}, {"date": "2018-11-21", "close": 93.59, "volume": 542108.0}, {"date": "2018-11-23", "close": 93.78, "volume": 262323.0}, {"date": "2018-11-26", "close": 97.01, "volume": 854089.0}, {"date": "2018-11-27", "close": 96.37, "volume": 456112.0}, {"date": "2018-11-28", "close": 98.61, "volume": 834558.0}, {"date": "2018-11-29", "close": 96.75, "volume": 617381.0}, {"date": "2018-11-30", "close": 96.03, "volume": 1077068.0}, {"date": "2018-12-03", "close": 97.79, "volume": 1225509.0}, {"date": "2018-12-04", "close": 93.69, "volume": 1058831.0}, {"date": "2018-12-06", "close": 95.54, "volume": 1034063.0}, {"date": "2018-12-07", "close": 92.7, "volume": 715121.0}, {"date": "2018-12-10", "close": 93.83, "volume": 949237.0}, {"date": "2018-12-11", "close": 92.34, "volume": 655826.0}, {"date": "2018-12-12", "close": 94.51, "volume": 1215659.0}, {"date": "2018-12-13", "close": 93.89, "volume": 697473.0}, {"date": "2018-12-14", "close": 93.11, "volume": 954422.0}, {"date": "2018-12-17", "close": 92.45, "volume": 883943.0}, {"date": "2018-12-18", "close": 89.58, "volume": 1113422.0}, {"date": "2018-12-19", "close": 85.88, "volume": 973805.0}, {"date": "2018-12-20", "close": 85.83, "volume": 1375356.0}, {"date": "2018-12-21", "close": 80.92, "volume": 2111536.0}, {"date": "2018-12-24", "close": 80.14, "volume": 812363.0}, {"date": "2018-12-26", "close": 83.78, "volume": 1173234.0}, {"date": "2018-12-27", "close": 84.0, "volume": 868699.0}, {"date": "2018-12-28", "close": 83.6, "volume": 980427.0}, {"date": "2018-12-31", "close": 85.15, "volume": 897866.0}, {"date": "2019-01-02", "close": 84.96, "volume": 624774.0}, {"date": "2019-01-03", "close": 84.2, "volume": 993135.0}, {"date": "2019-01-04", "close": 87.1, "volume": 1382593.0}, {"date": "2019-01-07", "close": 90.19, "volume": 1433857.0}, {"date": "2019-01-08", "close": 92.3, "volume": 1082257.0}, {"date": "2019-01-09", "close": 90.86, "volume": 944223.0}, {"date": "2019-01-10", "close": 93.94, "volume": 970205.0}, {"date": "2019-01-11", "close": 94.46, "volume": 659866.0}, {"date": "2019-01-14", "close": 93.15, "volume": 756704.0}, {"date": "2019-01-15", "close": 94.93, "volume": 815478.0}, {"date": "2019-01-16", "close": 95.71, "volume": 615019.0}, {"date": "2019-01-17", "close": 97.51, "volume": 732012.0}, {"date": "2019-01-18", "close": 97.69, "volume": 1287389.0}, {"date": "2019-01-22", "close": 95.66, "volume": 1434587.0}, {"date": "2019-01-23", "close": 93.58, "volume": 1069086.0}, {"date": "2019-01-24", "close": 92.68, "volume": 823989.0}, {"date": "2019-01-25", "close": 95.44, "volume": 1238766.0}, {"date": "2019-01-28", "close": 93.19, "volume": 746063.0}, {"date": "2019-01-29", "close": 94.18, "volume": 577113.0}, {"date": "2019-01-30", "close": 96.97, "volume": 707372.0}, {"date": "2019-01-31", "close": 98.17, "volume": 621538.0}, {"date": "2019-02-01", "close": 98.62, "volume": 894424.0}, {"date": "2019-02-04", "close": 98.4, "volume": 469979.0}, {"date": "2019-02-05", "close": 97.58, "volume": 762787.0}, {"date": "2019-02-06", "close": 95.95, "volume": 742637.0}, {"date": "2019-02-07", "close": 93.76, "volume": 778609.0}, {"date": "2019-02-08", "close": 94.28, "volume": 603949.0}, {"date": "2019-02-11", "close": 92.65, "volume": 789044.0}, {"date": "2019-02-12", "close": 95.23, "volume": 767321.0}, {"date": "2019-02-13", "close": 95.25, "volume": 707753.0}, {"date": "2019-02-14", "close": 93.47, "volume": 831592.0}, {"date": "2019-02-15", "close": 93.99, "volume": 1094626.0}, {"date": "2019-02-19", "close": 91.85, "volume": 974040.0}, {"date": "2019-02-20", "close": 90.66, "volume": 1232268.0}, {"date": "2019-02-21", "close": 88.81, "volume": 1014328.0}, {"date": "2019-02-22", "close": 87.87, "volume": 2367450.0}, {"date": "2019-02-25", "close": 91.36, "volume": 2536533.0}, {"date": "2019-02-26", "close": 92.17, "volume": 844412.0}, {"date": "2019-02-27", "close": 93.77, "volume": 938989.0}, {"date": "2019-02-28", "close": 93.26, "volume": 851330.0}, {"date": "2019-03-01", "close": 94.76, "volume": 831387.0}, {"date": "2019-03-04", "close": 93.14, "volume": 1087276.0}, {"date": "2019-03-05", "close": 92.68, "volume": 685484.0}, {"date": "2019-03-06", "close": 91.05, "volume": 938195.0}, {"date": "2019-03-07", "close": 91.31, "volume": 931551.0}, {"date": "2019-03-08", "close": 89.99, "volume": 701038.0}, {"date": "2019-03-11", "close": 91.27, "volume": 632971.0}, {"date": "2019-03-12", "close": 93.04, "volume": 669504.0}, {"date": "2019-03-13", "close": 95.16, "volume": 933964.0}, {"date": "2019-03-14", "close": 94.5, "volume": 741156.0}, {"date": "2019-03-15", "close": 94.53, "volume": 1452911.0}, {"date": "2019-03-18", "close": 93.36, "volume": 651075.0}, {"date": "2019-03-19", "close": 91.44, "volume": 1088694.0}, {"date": "2019-03-20", "close": 89.96, "volume": 943354.0}, {"date": "2019-03-21", "close": 90.78, "volume": 1110929.0}, {"date": "2019-03-22", "close": 88.05, "volume": 986253.0}, {"date": "2019-03-25", "close": 88.55, "volume": 1173077.0}, {"date": "2019-03-26", "close": 89.66, "volume": 932384.0}, {"date": "2019-03-27", "close": 87.94, "volume": 644491.0}, {"date": "2019-03-28", "close": 87.81, "volume": 843393.0}, {"date": "2019-03-29", "close": 88.83, "volume": 869811.0}, {"date": "2019-04-01", "close": 89.43, "volume": 909376.0}, {"date": "2019-04-02", "close": 91.23, "volume": 1394993.0}, {"date": "2019-04-03", "close": 91.89, "volume": 1409039.0}, {"date": "2019-04-04", "close": 92.38, "volume": 946446.0}, {"date": "2019-04-05", "close": 93.9, "volume": 799294.0}, {"date": "2019-04-08", "close": 92.38, "volume": 579776.0}, {"date": "2019-04-09", "close": 91.31, "volume": 540897.0}, {"date": "2019-04-10", "close": 92.3, "volume": 578575.0}, {"date": "2019-04-11", "close": 88.83, "volume": 841202.0}, {"date": "2019-04-12", "close": 89.93, "volume": 708218.0}, {"date": "2019-04-15", "close": 91.85, "volume": 1245028.0}, {"date": "2019-04-16", "close": 88.51, "volume": 1139989.0}, {"date": "2019-04-17", "close": 82.35, "volume": 3079769.0}, {"date": "2019-04-18", "close": 83.16, "volume": 2067206.0}, {"date": "2019-04-22", "close": 83.71, "volume": 989067.0}, {"date": "2019-04-23", "close": 86.0, "volume": 1301253.0}, {"date": "2019-04-24", "close": 85.49, "volume": 932196.0}, {"date": "2019-04-25", "close": 85.31, "volume": 1164013.0}, {"date": "2019-04-26", "close": 85.09, "volume": 2133269.0}, {"date": "2019-04-29", "close": 85.73, "volume": 1208251.0}, {"date": "2019-04-30", "close": 85.53, "volume": 1079005.0}, {"date": "2019-05-01", "close": 84.18, "volume": 1517180.0}, {"date": "2019-05-02", "close": 83.35, "volume": 1150011.0}, {"date": "2019-05-03", "close": 84.1, "volume": 934447.0}, {"date": "2019-05-06", "close": 83.47, "volume": 1181014.0}, {"date": "2019-05-07", "close": 82.0, "volume": 1922034.0}, {"date": "2019-05-08", "close": 82.72, "volume": 1298109.0}, {"date": "2019-05-09", "close": 83.38, "volume": 993662.0}, {"date": "2019-05-10", "close": 82.43, "volume": 1241753.0}, {"date": "2019-05-13", "close": 80.35, "volume": 1033050.0}, {"date": "2019-05-14", "close": 81.05, "volume": 655367.0}, {"date": "2019-05-15", "close": 87.16, "volume": 2645247.0}, {"date": "2019-05-16", "close": 89.67, "volume": 2928397.0}, {"date": "2019-05-17", "close": 88.71, "volume": 1590789.0}, {"date": "2019-05-20", "close": 86.66, "volume": 974888.0}, {"date": "2019-05-21", "close": 87.47, "volume": 884933.0}, {"date": "2019-05-22", "close": 87.69, "volume": 1119731.0}, {"date": "2019-05-23", "close": 86.97, "volume": 925280.0}, {"date": "2019-05-24", "close": 89.07, "volume": 1086207.0}, {"date": "2019-05-28", "close": 84.5, "volume": 5083765.0}, {"date": "2019-05-29", "close": 82.95, "volume": 2099402.0}, {"date": "2019-05-30", "close": 83.38, "volume": 1450860.0}, {"date": "2019-05-31", "close": 82.24, "volume": 1240252.0}, {"date": "2019-06-03", "close": 82.07, "volume": 1554489.0}, {"date": "2019-06-04", "close": 83.78, "volume": 1477881.0}, {"date": "2019-06-05", "close": 83.59, "volume": 1337247.0}, {"date": "2019-06-06", "close": 80.49, "volume": 1754924.0}, {"date": "2019-06-07", "close": 80.64, "volume": 3273561.0}, {"date": "2019-06-10", "close": 81.11, "volume": 1735886.0}, {"date": "2019-06-11", "close": 81.09, "volume": 1364063.0}, {"date": "2019-06-12", "close": 82.31, "volume": 943649.0}, {"date": "2019-06-13", "close": 82.36, "volume": 838334.0}, {"date": "2019-06-14", "close": 80.84, "volume": 773273.0}, {"date": "2019-06-17", "close": 84.17, "volume": 1380311.0}, {"date": "2019-06-18", "close": 85.51, "volume": 975444.0}, {"date": "2019-06-19", "close": 85.02, "volume": 719872.0}, {"date": "2019-06-20", "close": 86.36, "volume": 988236.0}, {"date": "2019-06-21", "close": 87.91, "volume": 1363016.0}, {"date": "2019-06-24", "close": 85.9, "volume": 1061880.0}, {"date": "2019-06-25", "close": 83.82, "volume": 1202342.0}, {"date": "2019-06-26", "close": 82.95, "volume": 1128774.0}, {"date": "2019-06-27", "close": 84.03, "volume": 1103550.0}, {"date": "2019-06-28", "close": 85.65, "volume": 1610132.0}, {"date": "2019-07-01", "close": 84.15, "volume": 1236530.0}, {"date": "2019-07-02", "close": 84.05, "volume": 973840.0}, {"date": "2019-07-03", "close": 84.15, "volume": 487903.0}, {"date": "2019-07-05", "close": 82.0, "volume": 990264.0}, {"date": "2019-07-08", "close": 80.39, "volume": 2032812.0}, {"date": "2019-07-09", "close": 83.13, "volume": 1959760.0}, {"date": "2019-07-10", "close": 85.11, "volume": 1370129.0}, {"date": "2019-07-11", "close": 82.72, "volume": 1166953.0}, {"date": "2019-07-12", "close": 82.95, "volume": 796342.0}, {"date": "2019-07-15", "close": 83.99, "volume": 684034.0}, {"date": "2019-07-16", "close": 82.37, "volume": 580636.0}, {"date": "2019-07-17", "close": 82.47, "volume": 703517.0}, {"date": "2019-07-18", "close": 83.19, "volume": 917755.0}, {"date": "2019-07-19", "close": 81.57, "volume": 893882.0}, {"date": "2019-07-22", "close": 81.6, "volume": 704054.0}, {"date": "2019-07-23", "close": 80.6, "volume": 654785.0}, {"date": "2019-07-24", "close": 81.1, "volume": 699087.0}, {"date": "2019-07-25", "close": 80.67, "volume": 755720.0}, {"date": "2019-07-26", "close": 81.11, "volume": 837243.0}, {"date": "2019-07-29", "close": 79.82, "volume": 1193147.0}, {"date": "2019-07-30", "close": 81.0, "volume": 839773.0}, {"date": "2019-07-31", "close": 79.32, "volume": 1453791.0}, {"date": "2019-08-01", "close": 81.0, "volume": 1471045.0}, {"date": "2019-08-02", "close": 77.84, "volume": 2150936.0}, {"date": "2019-08-05", "close": 76.02, "volume": 1824978.0}, {"date": "2019-08-06", "close": 76.01, "volume": 869037.0}, {"date": "2019-08-07", "close": 76.69, "volume": 806439.0}, {"date": "2019-08-08", "close": 76.89, "volume": 792063.0}, {"date": "2019-08-09", "close": 76.99, "volume": 962878.0}, {"date": "2019-08-12", "close": 73.59, "volume": 2057208.0}, {"date": "2019-08-13", "close": 73.46, "volume": 1514202.0}, {"date": "2019-08-14", "close": 71.71, "volume": 1310460.0}, {"date": "2019-08-15", "close": 71.73, "volume": 2361292.0}, {"date": "2019-08-16", "close": 76.5, "volume": 1861165.0}, {"date": "2019-08-19", "close": 77.41, "volume": 1035770.0}, {"date": "2019-08-20", "close": 76.51, "volume": 1144634.0}, {"date": "2019-08-21", "close": 78.22, "volume": 1280406.0}, {"date": "2019-08-22", "close": 77.4, "volume": 949762.0}, {"date": "2019-08-23", "close": 75.76, "volume": 1218181.0}, {"date": "2019-08-26", "close": 75.57, "volume": 866229.0}, {"date": "2019-08-27", "close": 74.68, "volume": 1039861.0}, {"date": "2019-08-28", "close": 73.69, "volume": 688318.0}, {"date": "2019-08-29", "close": 74.61, "volume": 895202.0}, {"date": "2019-08-30", "close": 75.06, "volume": 527926.0}, {"date": "2019-09-03", "close": 73.31, "volume": 1209459.0}, {"date": "2019-09-04", "close": 72.74, "volume": 899711.0}, {"date": "2019-09-05", "close": 73.1, "volume": 637613.0}, {"date": "2019-09-06", "close": 72.13, "volume": 765343.0}, {"date": "2019-09-09", "close": 71.93, "volume": 961871.0}, {"date": "2019-09-10", "close": 73.59, "volume": 1203661.0}, {"date": "2019-09-11", "close": 72.4, "volume": 1499675.0}, {"date": "2019-09-12", "close": 72.8, "volume": 1150512.0}, {"date": "2019-09-13", "close": 72.65, "volume": 1152202.0}, {"date": "2019-09-16", "close": 74.21, "volume": 1025311.0}, {"date": "2019-09-17", "close": 75.0, "volume": 993488.0}, {"date": "2019-09-18", "close": 75.5, "volume": 2079501.0}, {"date": "2019-09-19", "close": 76.0, "volume": 1090904.0}, {"date": "2019-09-20", "close": 74.95, "volume": 1730190.0}, {"date": "2019-09-23", "close": 73.54, "volume": 651212.0}, {"date": "2019-09-24", "close": 72.12, "volume": 1445575.0}, {"date": "2019-09-25", "close": 71.78, "volume": 1184024.0}, {"date": "2019-09-26", "close": 71.22, "volume": 1368027.0}, {"date": "2019-09-27", "close": 68.31, "volume": 2072815.0}, {"date": "2019-09-30", "close": 67.4, "volume": 1763484.0}, {"date": "2019-10-01", "close": 64.76, "volume": 2366799.0}, {"date": "2019-10-02", "close": 64.27, "volume": 1431160.0}, {"date": "2019-10-03", "close": 64.82, "volume": 2074332.0}, {"date": "2019-10-04", "close": 65.91, "volume": 1470158.0}, {"date": "2019-10-07", "close": 65.84, "volume": 1972524.0}, {"date": "2019-10-08", "close": 64.83, "volume": 1096697.0}, {"date": "2019-10-09", "close": 65.05, "volume": 973811.0}, {"date": "2019-10-10", "close": 66.505, "volume": 1350757.0}, {"date": "2019-10-11", "close": 67.36, "volume": 1232775.0}, {"date": "2019-10-14", "close": 67.24, "volume": 865922.0}, {"date": "2019-10-15", "close": 68.51, "volume": 1094827.0}, {"date": "2019-10-16", "close": 67.94, "volume": 759274.0}, {"date": "2019-10-17", "close": 67.9, "volume": 1214168.0}, {"date": "2019-10-18", "close": 69.15, "volume": 1663176.0}, {"date": "2019-10-21", "close": 68.42, "volume": 1462043.0}, {"date": "2019-10-22", "close": 67.73, "volume": 1592050.0}, {"date": "2019-10-23", "close": 69.01, "volume": 3056520.0}, {"date": "2019-10-24", "close": 69.45, "volume": 2400489.0}, {"date": "2019-10-25", "close": 71.19, "volume": 1628089.0}, {"date": "2019-10-28", "close": 72.15, "volume": 1154307.0}, {"date": "2019-10-29", "close": 74.27, "volume": 2418584.0}, {"date": "2019-10-30", "close": 73.53, "volume": 968235.0}, {"date": "2019-10-31", "close": 73.21, "volume": 983826.0}, {"date": "2019-11-01", "close": 73.63, "volume": 924897.0}, {"date": "2019-11-04", "close": 73.53, "volume": 848742.0}, {"date": "2019-11-05", "close": 74.65, "volume": 1220733.0}, {"date": "2019-11-06", "close": 74.84, "volume": 1907348.0}, {"date": "2019-11-07", "close": 75.4, "volume": 1783925.0}, {"date": "2019-11-08", "close": 75.9, "volume": 821952.0}, {"date": "2019-11-11", "close": 75.33, "volume": 1461971.0}, {"date": "2019-11-12", "close": 75.88, "volume": 2128609.0}, {"date": "2019-11-13", "close": 76.14, "volume": 2403536.0}, {"date": "2019-11-14", "close": 75.58, "volume": 2518121.0}, {"date": "2019-11-15", "close": 75.04, "volume": 1996168.0}, {"date": "2019-11-18", "close": 75.17, "volume": 2097050.0}, {"date": "2019-11-19", "close": 77.73, "volume": 2143173.0}, {"date": "2019-11-20", "close": 77.43, "volume": 2058460.0}, {"date": "2019-11-21", "close": 77.07, "volume": 1745132.0}, {"date": "2019-11-22", "close": 77.77, "volume": 1506348.0}, {"date": "2019-11-25", "close": 79.87, "volume": 1668062.0}, {"date": "2019-11-26", "close": 78.51, "volume": 1407928.0}, {"date": "2019-11-27", "close": 80.38, "volume": 1688939.0}, {"date": "2019-11-29", "close": 80.71, "volume": 791529.0}, {"date": "2019-12-02", "close": 79.86, "volume": 1120882.0}, {"date": "2019-12-03", "close": 80.23, "volume": 1144317.0}, {"date": "2019-12-04", "close": 81.29, "volume": 1057476.0}, {"date": "2019-12-05", "close": 80.08, "volume": 1139441.0}, {"date": "2019-12-06", "close": 79.92, "volume": 1101536.0}, {"date": "2019-12-09", "close": 78.9, "volume": 1107705.0}, {"date": "2019-12-10", "close": 79.43, "volume": 1389999.0}, {"date": "2019-12-11", "close": 78.77, "volume": 1005635.0}, {"date": "2019-12-12", "close": 80.9, "volume": 1374206.0}, {"date": "2019-12-13", "close": 80.17, "volume": 1150604.0}, {"date": "2019-12-16", "close": 83.5, "volume": 3182576.0}, {"date": "2019-12-17", "close": 83.38, "volume": 1791605.0}, {"date": "2019-12-18", "close": 84.75, "volume": 1628794.0}, {"date": "2019-12-19", "close": 84.99, "volume": 1068074.0}, {"date": "2019-12-20", "close": 84.75, "volume": 1827347.0}, {"date": "2019-12-23", "close": 86.0, "volume": 1105428.0}, {"date": "2019-12-24", "close": 86.37, "volume": 338967.0}, {"date": "2019-12-26", "close": 86.32, "volume": 593169.0}, {"date": "2019-12-27", "close": 85.59, "volume": 689760.0}, {"date": "2019-12-30", "close": 84.59, "volume": 835280.0}, {"date": "2019-12-31", "close": 84.55, "volume": 851439.0}, {"date": "2020-01-02", "close": 84.04, "volume": 1076984.0}, {"date": "2020-01-03", "close": 84.0, "volume": 867253.0}, {"date": "2020-01-06", "close": 84.59, "volume": 1201020.0}, {"date": "2020-01-07", "close": 84.21, "volume": 1074979.0}, {"date": "2020-01-08", "close": 84.71, "volume": 935189.0}, {"date": "2020-01-09", "close": 89.58, "volume": 2899901.0}, {"date": "2020-01-10", "close": 91.1, "volume": 2814236.0}, {"date": "2020-01-13", "close": 88.27, "volume": 1936628.0}, {"date": "2020-01-14", "close": 89.02, "volume": 960927.0}, {"date": "2020-01-15", "close": 88.87, "volume": 955758.0}, {"date": "2020-01-16", "close": 89.13, "volume": 1127245.0}, {"date": "2020-01-17", "close": 88.27, "volume": 1667861.0}, {"date": "2020-01-21", "close": 87.55, "volume": 1382760.0}, {"date": "2020-01-22", "close": 87.59, "volume": 1184824.0}, {"date": "2020-01-23", "close": 85.63, "volume": 1112438.0}, {"date": "2020-01-24", "close": 86.15, "volume": 1217044.0}, {"date": "2020-01-27", "close": 84.62, "volume": 1347314.0}, {"date": "2020-01-28", "close": 85.89, "volume": 1024743.0}, {"date": "2020-01-29", "close": 86.36, "volume": 1112634.0}, {"date": "2020-01-30", "close": 85.2, "volume": 1147359.0}, {"date": "2020-01-31", "close": 83.5, "volume": 1382188.0}, {"date": "2020-02-03", "close": 84.01, "volume": 768438.0}, {"date": "2020-02-04", "close": 86.07, "volume": 1009451.0}, {"date": "2020-02-05", "close": 89.0, "volume": 1973888.0}, {"date": "2020-02-06", "close": 88.87, "volume": 999595.0}, {"date": "2020-02-07", "close": 86.57, "volume": 1211655.0}, {"date": "2020-02-10", "close": 87.66, "volume": 605440.0}, {"date": "2020-02-11", "close": 88.12, "volume": 781376.0}, {"date": "2020-02-12", "close": 89.15, "volume": 848381.0}, {"date": "2020-02-13", "close": 88.24, "volume": 532683.0}, {"date": "2020-02-14", "close": 89.01, "volume": 780254.0}, {"date": "2020-02-18", "close": 88.94, "volume": 737206.0}, {"date": "2020-02-19", "close": 89.87, "volume": 647613.0}, {"date": "2020-02-20", "close": 89.66, "volume": 764152.0}, {"date": "2020-02-21", "close": 95.16, "volume": 3084519.0}, {"date": "2020-02-24", "close": 93.0, "volume": 2275893.0}, {"date": "2020-02-25", "close": 91.0, "volume": 1868593.0}, {"date": "2020-02-26", "close": 91.22, "volume": 1930912.0}, {"date": "2020-02-27", "close": 89.82, "volume": 2703444.0}, {"date": "2020-02-28", "close": 90.37, "volume": 2271420.0}, {"date": "2020-03-02", "close": 94.4, "volume": 2360308.0}, {"date": "2020-03-03", "close": 92.72, "volume": 1649536.0}, {"date": "2020-03-04", "close": 96.85, "volume": 1656873.0}, {"date": "2020-03-05", "close": 95.97, "volume": 1533033.0}, {"date": "2020-03-06", "close": 94.27, "volume": 1711638.0}, {"date": "2020-03-09", "close": 84.79, "volume": 2267663.0}, {"date": "2020-03-10", "close": 89.32, "volume": 1897276.0}, {"date": "2020-03-11", "close": 86.9, "volume": 1852178.0}, {"date": "2020-03-12", "close": 76.72, "volume": 3327725.0}, {"date": "2020-03-13", "close": 84.5, "volume": 2557279.0}, {"date": "2020-03-16", "close": 73.82, "volume": 2525161.0}, {"date": "2020-03-17", "close": 77.36, "volume": 2430151.0}, {"date": "2020-03-18", "close": 72.35, "volume": 2372073.0}, {"date": "2020-03-19", "close": 74.28, "volume": 1797468.0}, {"date": "2020-03-20", "close": 73.05, "volume": 1955612.0}, {"date": "2020-03-23", "close": 71.37, "volume": 1586094.0}, {"date": "2020-03-24", "close": 79.88, "volume": 2060265.0}, {"date": "2020-03-25", "close": 80.47, "volume": 1557081.0}, {"date": "2020-03-26", "close": 82.64, "volume": 1458428.0}, {"date": "2020-03-27", "close": 79.51, "volume": 1444126.0}, {"date": "2020-03-30", "close": 82.49, "volume": 1575180.0}, {"date": "2020-03-31", "close": 84.5, "volume": 2378287.0}, {"date": "2020-04-01", "close": 83.59, "volume": 1607178.0}, {"date": "2020-04-02", "close": 86.06, "volume": 1208935.0}, {"date": "2020-04-03", "close": 84.21, "volume": 1777374.0}, {"date": "2020-04-06", "close": 82.77, "volume": 1816522.0}, {"date": "2020-04-07", "close": 79.83, "volume": 1722944.0}, {"date": "2020-04-08", "close": 79.6, "volume": 1500922.0}, {"date": "2020-04-09", "close": 79.55, "volume": 1329559.0}, {"date": "2020-04-13", "close": 82.99, "volume": 1883978.0}, {"date": "2020-04-14", "close": 85.75, "volume": 1756674.0}, {"date": "2020-04-15", "close": 82.36, "volume": 1331378.0}, {"date": "2020-04-16", "close": 85.22, "volume": 1534132.0}, {"date": "2020-04-17", "close": 89.12, "volume": 2164439.0}, {"date": "2020-04-20", "close": 93.2, "volume": 1916482.0}, {"date": "2020-04-21", "close": 90.72, "volume": 1390908.0}, {"date": "2020-04-22", "close": 92.47, "volume": 773710.0}, {"date": "2020-04-23", "close": 93.12, "volume": 1145619.0}, {"date": "2020-04-24", "close": 97.31, "volume": 1471011.0}, {"date": "2020-04-27", "close": 97.95, "volume": 1175081.0}, {"date": "2020-04-28", "close": 94.49, "volume": 1722661.0}, {"date": "2020-04-29", "close": 94.71, "volume": 1390423.0}, {"date": "2020-04-30", "close": 92.02, "volume": 2032018.0}, {"date": "2020-05-01", "close": 88.12, "volume": 1681703.0}, {"date": "2020-05-04", "close": 90.36, "volume": 1464275.0}, {"date": "2020-05-05", "close": 93.19, "volume": 1120461.0}, {"date": "2020-05-06", "close": 95.0, "volume": 1106982.0}, {"date": "2020-05-07", "close": 92.0, "volume": 1266226.0}, {"date": "2020-05-08", "close": 95.2, "volume": 1189407.0}, {"date": "2020-05-11", "close": 96.47, "volume": 2143157.0}, {"date": "2020-05-12", "close": 96.16, "volume": 3768019.0}, {"date": "2020-05-13", "close": 94.68, "volume": 1629305.0}, {"date": "2020-05-14", "close": 91.79, "volume": 1742404.0}, {"date": "2020-05-15", "close": 93.74, "volume": 1596310.0}, {"date": "2020-05-18", "close": 95.36, "volume": 1118000.0}, {"date": "2020-05-19", "close": 93.89, "volume": 866059.0}, {"date": "2020-05-20", "close": 94.04, "volume": 1279202.0}, {"date": "2020-05-21", "close": 94.85, "volume": 1208759.0}, {"date": "2020-05-22", "close": 97.51, "volume": 1229131.0}, {"date": "2020-05-26", "close": 103.74, "volume": 4394554.0}, {"date": "2020-05-27", "close": 106.7, "volume": 2417277.0}, {"date": "2020-05-28", "close": 105.6, "volume": 1361917.0}, {"date": "2020-05-29", "close": 106.55, "volume": 2364677.0}, {"date": "2020-06-01", "close": 107.39, "volume": 1546173.0}, {"date": "2020-06-02", "close": 108.33, "volume": 1174805.0}, {"date": "2020-06-03", "close": 111.21, "volume": 1994912.0}, {"date": "2020-06-04", "close": 107.51, "volume": 1539784.0}, {"date": "2020-06-05", "close": 105.8, "volume": 1298132.0}, {"date": "2020-06-08", "close": 106.87, "volume": 1026049.0}, {"date": "2020-06-09", "close": 105.09, "volume": 1012345.0}, {"date": "2020-06-10", "close": 107.66, "volume": 1374847.0}, {"date": "2020-06-11", "close": 103.86, "volume": 1327005.0}, {"date": "2020-06-12", "close": 105.72, "volume": 1135020.0}, {"date": "2020-06-15", "close": 105.76, "volume": 1268406.0}, {"date": "2020-06-16", "close": 106.47, "volume": 907354.0}, {"date": "2020-06-17", "close": 111.32, "volume": 2503154.0}, {"date": "2020-06-18", "close": 113.83, "volume": 2123772.0}, {"date": "2020-06-19", "close": 124.12, "volume": 4600867.0}, {"date": "2020-06-22", "close": 122.34, "volume": 2223752.0}, {"date": "2020-06-23", "close": 121.72, "volume": 1507445.0}, {"date": "2020-06-24", "close": 120.63, "volume": 1508700.0}, {"date": "2020-06-25", "close": 124.22, "volume": 2119909.0}, {"date": "2020-06-26", "close": 124.02, "volume": 2866595.0}, {"date": "2020-06-29", "close": 122.18, "volume": 1275507.0}, {"date": "2020-06-30", "close": 123.34, "volume": 1188800.0}, {"date": "2020-07-01", "close": 125.84, "volume": 2147471.0}, {"date": "2020-07-02", "close": 126.78, "volume": 1091934.0}, {"date": "2020-07-06", "close": 127.71, "volume": 1264156.0}, {"date": "2020-07-07", "close": 127.98, "volume": 840733.0}, {"date": "2020-07-08", "close": 128.73, "volume": 1089362.0}, {"date": "2020-07-09", "close": 126.81, "volume": 1004362.0}, {"date": "2020-07-10", "close": 126.06, "volume": 812912.0}, {"date": "2020-07-13", "close": 124.4, "volume": 1713953.0}, {"date": "2020-07-14", "close": 126.43, "volume": 1377541.0}, {"date": "2020-07-15", "close": 126.74, "volume": 936247.0}, {"date": "2020-07-16", "close": 127.78, "volume": 1071646.0}, {"date": "2020-07-17", "close": 128.21, "volume": 966422.0}, {"date": "2020-07-20", "close": 131.03, "volume": 1113903.0}, {"date": "2020-07-21", "close": 129.89, "volume": 772502.0}, {"date": "2020-07-22", "close": 127.58, "volume": 1046393.0}, {"date": "2020-07-23", "close": 124.49, "volume": 967018.0}, {"date": "2020-07-24", "close": 122.95, "volume": 1180335.0}, {"date": "2020-07-27", "close": 124.0, "volume": 963701.0}, {"date": "2020-07-28", "close": 122.83, "volume": 887729.0}, {"date": "2020-07-29", "close": 120.53, "volume": 1025795.0}, {"date": "2020-07-30", "close": 121.72, "volume": 816168.0}, {"date": "2020-07-31", "close": 119.81, "volume": 956515.0}, {"date": "2020-08-03", "close": 122.04, "volume": 1084393.0}, {"date": "2020-08-04", "close": 119.83, "volume": 1129938.0}, {"date": "2020-08-05", "close": 119.83, "volume": 1378909.0}, {"date": "2020-08-06", "close": 119.65, "volume": 642581.0}, {"date": "2020-08-07", "close": 118.67, "volume": 754348.0}, {"date": "2020-08-10", "close": 118.25, "volume": 785329.0}, {"date": "2020-08-11", "close": 116.83, "volume": 980358.0}, {"date": "2020-08-12", "close": 118.02, "volume": 1006937.0}, {"date": "2020-08-13", "close": 116.87, "volume": 1135910.0}, {"date": "2020-08-14", "close": 118.16, "volume": 971828.0}, {"date": "2020-08-17", "close": 119.49, "volume": 637200.0}, {"date": "2020-08-18", "close": 118.54, "volume": 723862.0}, {"date": "2020-08-19", "close": 76.715, "volume": 34099090.0}, {"date": "2020-08-20", "close": 74.85, "volume": 7297174.0}, {"date": "2020-08-21", "close": 75.03, "volume": 6373334.0}, {"date": "2020-08-24", "close": 73.0, "volume": 3918256.0}, {"date": "2020-08-25", "close": 74.4, "volume": 3379281.0}, {"date": "2020-08-26", "close": 74.89, "volume": 2566079.0}, {"date": "2020-08-27", "close": 75.43, "volume": 4067498.0}, {"date": "2020-08-28", "close": 76.38, "volume": 1790255.0}, {"date": "2020-08-31", "close": 78.03, "volume": 3038880.0}, {"date": "2020-09-01", "close": 76.0, "volume": 2485428.0}, {"date": "2020-09-02", "close": 77.99, "volume": 2185758.0}, {"date": "2020-09-03", "close": 75.84, "volume": 2582355.0}, {"date": "2020-09-04", "close": 76.0, "volume": 2310132.0}, {"date": "2020-09-08", "close": 74.49, "volume": 1772326.0}, {"date": "2020-09-09", "close": 74.49, "volume": 2675911.0}, {"date": "2020-09-10", "close": 71.87, "volume": 3395343.0}, {"date": "2020-09-11", "close": 72.05, "volume": 2277376.0}, {"date": "2020-09-14", "close": 75.34, "volume": 2460031.0}, {"date": "2020-09-15", "close": 75.51, "volume": 1537011.0}, {"date": "2020-09-16", "close": 75.64, "volume": 1689612.0}, {"date": "2020-09-17", "close": 78.36, "volume": 3097149.0}, {"date": "2020-09-18", "close": 79.38, "volume": 4440889.0}, {"date": "2020-09-21", "close": 77.28, "volume": 2202515.0}, {"date": "2020-09-22", "close": 79.36, "volume": 2708782.0}, {"date": "2020-09-23", "close": 78.43, "volume": 1899044.0}, {"date": "2020-09-24", "close": 76.58, "volume": 2584323.0}, {"date": "2020-09-25", "close": 77.39, "volume": 1770374.0}, {"date": "2020-09-28", "close": 77.99, "volume": 1458890.0}, {"date": "2020-09-29", "close": 76.0, "volume": 1320921.0}, {"date": "2020-09-30", "close": 76.08, "volume": 1597347.0}, {"date": "2020-10-01", "close": 75.82, "volume": 1157203.0}, {"date": "2020-10-02", "close": 74.98, "volume": 2548201.0}, {"date": "2020-10-05", "close": 77.0, "volume": 1510811.0}, {"date": "2020-10-06", "close": 75.55, "volume": 1144527.0}, {"date": "2020-10-07", "close": 77.71, "volume": 1104157.0}, {"date": "2020-10-08", "close": 79.61, "volume": 1236294.0}, {"date": "2020-10-09", "close": 78.85, "volume": 1156575.0}, {"date": "2020-10-12", "close": 79.85, "volume": 1098350.0}, {"date": "2020-10-13", "close": 79.88, "volume": 1108276.0}, {"date": "2020-10-14", "close": 78.79, "volume": 1045406.0}, {"date": "2020-10-15", "close": 77.67, "volume": 1279104.0}, {"date": "2020-10-16", "close": 79.25, "volume": 1890375.0}, {"date": "2020-10-19", "close": 77.33, "volume": 1211439.0}, {"date": "2020-10-20", "close": 77.91, "volume": 1180832.0}, {"date": "2020-10-21", "close": 77.5, "volume": 1145815.0}, {"date": "2020-10-22", "close": 79.17, "volume": 1493528.0}, {"date": "2020-10-23", "close": 77.53, "volume": 1257843.0}, {"date": "2020-10-26", "close": 76.88, "volume": 1097181.0}, {"date": "2020-10-27", "close": 76.18, "volume": 919692.0}, {"date": "2020-10-28", "close": 74.39, "volume": 1520798.0}, {"date": "2020-10-29", "close": 74.42, "volume": 1185168.0}, {"date": "2020-10-30", "close": 74.43, "volume": 1513573.0}, {"date": "2020-11-02", "close": 73.42, "volume": 1656709.0}, {"date": "2020-11-03", "close": 72.61, "volume": 2075655.0}, {"date": "2020-11-04", "close": 76.37, "volume": 2352976.0}, {"date": "2020-11-05", "close": 75.05, "volume": 1454059.0}, {"date": "2020-11-06", "close": 76.74, "volume": 2109622.0}, {"date": "2020-11-09", "close": 75.09, "volume": 1590682.0}, {"date": "2020-11-10", "close": 76.18, "volume": 1764855.0}, {"date": "2020-11-11", "close": 76.22, "volume": 1126810.0}, {"date": "2020-11-12", "close": 76.91, "volume": 905437.0}, {"date": "2020-11-13", "close": 77.52, "volume": 940873.0}, {"date": "2020-11-16", "close": 77.11, "volume": 1204190.0}, {"date": "2020-11-17", "close": 76.53, "volume": 817268.0}, {"date": "2020-11-18", "close": 74.17, "volume": 1027807.0}, {"date": "2020-11-19", "close": 75.13, "volume": 851348.0}, {"date": "2020-11-20", "close": 75.95, "volume": 1257315.0}, {"date": "2020-11-23", "close": 77.04, "volume": 1020563.0}, {"date": "2020-11-24", "close": 77.96, "volume": 1174544.0}, {"date": "2020-11-25", "close": 78.15, "volume": 865544.0}, {"date": "2020-11-27", "close": 80.4, "volume": 766776.0}, {"date": "2020-11-30", "close": 78.7, "volume": 2524537.0}, {"date": "2020-12-01", "close": 79.5, "volume": 822811.0}, {"date": "2020-12-02", "close": 79.86, "volume": 938551.0}, {"date": "2020-12-03", "close": 79.1, "volume": 913288.0}, {"date": "2020-12-04", "close": 79.61, "volume": 623486.0}, {"date": "2020-12-07", "close": 78.39, "volume": 823724.0}, {"date": "2020-12-08", "close": 78.79, "volume": 912982.0}, {"date": "2020-12-09", "close": 76.16, "volume": 992929.0}, {"date": "2020-12-10", "close": 77.76, "volume": 1049395.0}, {"date": "2020-12-11", "close": 79.49, "volume": 1224586.0}, {"date": "2020-12-14", "close": 82.85, "volume": 2557966.0}, {"date": "2020-12-15", "close": 85.03, "volume": 1376095.0}, {"date": "2020-12-16", "close": 89.28, "volume": 2899893.0}, {"date": "2020-12-17", "close": 90.2, "volume": 2702074.0}, {"date": "2020-12-18", "close": 88.85, "volume": 6695846.0}, {"date": "2020-12-21", "close": 87.51, "volume": 2203018.0}, {"date": "2020-12-22", "close": 88.35, "volume": 1353020.0}, {"date": "2020-12-23", "close": 88.3, "volume": 1215971.0}, {"date": "2020-12-24", "close": 88.66, "volume": 463645.0}, {"date": "2020-12-28", "close": 87.58, "volume": 1226130.0}, {"date": "2020-12-29", "close": 86.18, "volume": 1059503.0}, {"date": "2020-12-30", "close": 86.96, "volume": 669367.0}, {"date": "2020-12-31", "close": 87.69, "volume": 748092.0}, {"date": "2021-01-04", "close": 86.3, "volume": 1121834.0}, {"date": "2021-01-05", "close": 85.9, "volume": 924786.0}, {"date": "2021-01-06", "close": 87.74, "volume": 1878211.0}, {"date": "2021-01-07", "close": 90.69, "volume": 1870135.0}, {"date": "2021-01-08", "close": 89.86, "volume": 2853958.0}, {"date": "2021-01-11", "close": 81.24, "volume": 4416853.0}, {"date": "2021-01-12", "close": 81.12, "volume": 3060230.0}, {"date": "2021-01-13", "close": 81.94, "volume": 1349354.0}, {"date": "2021-01-14", "close": 81.36, "volume": 1424141.0}, {"date": "2021-01-15", "close": 82.97, "volume": 1306558.0}, {"date": "2021-01-19", "close": 85.77, "volume": 1693546.0}, {"date": "2021-01-20", "close": 87.99, "volume": 1262625.0}, {"date": "2021-01-21", "close": 86.88, "volume": 1146094.0}, {"date": "2021-01-22", "close": 87.99, "volume": 898579.0}, {"date": "2021-01-25", "close": 88.97, "volume": 961702.0}, {"date": "2021-01-26", "close": 85.91, "volume": 1543000.0}, {"date": "2021-01-27", "close": 83.24, "volume": 1136217.0}, {"date": "2021-01-28", "close": 83.15, "volume": 960560.0}, {"date": "2021-01-29", "close": 82.78, "volume": 870668.0}, {"date": "2021-02-01", "close": 83.0, "volume": 1047175.0}, {"date": "2021-02-02", "close": 83.19, "volume": 1439945.0}, {"date": "2021-02-03", "close": 82.82, "volume": 1284710.0}, {"date": "2021-02-04", "close": 84.81, "volume": 924743.0}, {"date": "2021-02-05", "close": 85.22, "volume": 753436.0}, {"date": "2021-02-08", "close": 86.29, "volume": 966435.0}, {"date": "2021-02-09", "close": 85.61, "volume": 777344.0}, {"date": "2021-02-10", "close": 85.45, "volume": 797545.0}, {"date": "2021-02-11", "close": 86.86, "volume": 932157.0}, {"date": "2021-02-12", "close": 87.04, "volume": 1017290.0}, {"date": "2021-02-16", "close": 84.94, "volume": 1421824.0}, {"date": "2021-02-17", "close": 85.8, "volume": 1059126.0}, {"date": "2021-02-18", "close": 83.27, "volume": 1152176.0}, {"date": "2021-02-19", "close": 81.76, "volume": 1019012.0}, {"date": "2021-02-22", "close": 81.06, "volume": 954310.0}, {"date": "2021-02-23", "close": 82.15, "volume": 1092431.0}, {"date": "2021-02-24", "close": 83.32, "volume": 1040287.0}, {"date": "2021-02-25", "close": 81.76, "volume": 1530204.0}, {"date": "2021-02-26", "close": 77.43, "volume": 3033563.0}, {"date": "2021-03-01", "close": 79.17, "volume": 2310448.0}, {"date": "2021-03-02", "close": 77.91, "volume": 2417318.0}, {"date": "2021-03-03", "close": 76.09, "volume": 1272327.0}, {"date": "2021-03-04", "close": 76.35, "volume": 1327123.0}, {"date": "2021-03-05", "close": 77.73, "volume": 1453177.0}, {"date": "2021-03-08", "close": 76.59, "volume": 1214168.0}, {"date": "2021-03-09", "close": 78.74, "volume": 1050742.0}, {"date": "2021-03-10", "close": 77.46, "volume": 1355319.0}, {"date": "2021-03-11", "close": 77.41, "volume": 1301180.0}, {"date": "2021-03-12", "close": 76.77, "volume": 874845.0}, {"date": "2021-03-15", "close": 78.39, "volume": 1422186.0}, {"date": "2021-03-16", "close": 77.21, "volume": 1203751.0}, {"date": "2021-03-17", "close": 78.19, "volume": 1518044.0}, {"date": "2021-03-18", "close": 77.39, "volume": 850281.0}, {"date": "2021-03-19", "close": 78.18, "volume": 1590315.0}, {"date": "2021-03-22", "close": 78.52, "volume": 925674.0}, {"date": "2021-03-23", "close": 76.52, "volume": 1181318.0}, {"date": "2021-03-24", "close": 74.73, "volume": 1803920.0}, {"date": "2021-03-25", "close": 74.76, "volume": 1448536.0}, {"date": "2021-03-26", "close": 75.48, "volume": 1092844.0}, {"date": "2021-03-29", "close": 75.38, "volume": 799345.0}, {"date": "2021-03-30", "close": 74.96, "volume": 1002627.0}, {"date": "2021-03-31", "close": 75.51, "volume": 948430.0}, {"date": "2021-04-01", "close": 77.83, "volume": 1030364.0}, {"date": "2021-04-05", "close": 78.32, "volume": 957759.0}, {"date": "2021-04-06", "close": 78.4, "volume": 977755.0}, {"date": "2021-04-07", "close": 78.05, "volume": 975928.0}, {"date": "2021-04-08", "close": 78.23, "volume": 907381.0}, {"date": "2021-04-09", "close": 77.07, "volume": 767064.0}, {"date": "2021-04-12", "close": 77.11, "volume": 787864.0}, {"date": "2021-04-13", "close": 77.77, "volume": 863490.0}, {"date": "2021-04-14", "close": 78.23, "volume": 664757.0}, {"date": "2021-04-15", "close": 78.77, "volume": 1253180.0}, {"date": "2021-04-16", "close": 79.4, "volume": 868658.0}, {"date": "2021-04-19", "close": 79.59, "volume": 974383.0}, {"date": "2021-04-20", "close": 79.45, "volume": 742140.0}, {"date": "2021-04-21", "close": 79.33, "volume": 923314.0}, {"date": "2021-04-22", "close": 79.7, "volume": 702877.0}, {"date": "2021-04-23", "close": 78.73, "volume": 726798.0}, {"date": "2021-04-26", "close": 81.16, "volume": 786134.0}, {"date": "2021-04-27", "close": 79.77, "volume": 867461.0}, {"date": "2021-04-28", "close": 80.46, "volume": 529403.0}, {"date": "2021-04-29", "close": 80.18, "volume": 726844.0}, {"date": "2021-04-30", "close": 77.92, "volume": 1445967.0}, {"date": "2021-05-03", "close": 78.68, "volume": 813524.0}, {"date": "2021-05-04", "close": 78.35, "volume": 897027.0}, {"date": "2021-05-05", "close": 77.68, "volume": 867228.0}, {"date": "2021-05-06", "close": 78.61, "volume": 780217.0}, {"date": "2021-05-07", "close": 77.77, "volume": 628868.0}, {"date": "2021-05-10", "close": 76.39, "volume": 713475.0}, {"date": "2021-05-11", "close": 75.69, "volume": 794674.0}, {"date": "2021-05-12", "close": 75.6, "volume": 774455.0}, {"date": "2021-05-13", "close": 75.51, "volume": 679810.0}, {"date": "2021-05-14", "close": 76.93, "volume": 933064.0}, {"date": "2021-05-17", "close": 77.34, "volume": 549529.0}, {"date": "2021-05-18", "close": 77.67, "volume": 622337.0}, {"date": "2021-05-19", "close": 76.42, "volume": 747850.0}, {"date": "2021-05-20", "close": 79.12, "volume": 1073436.0}, {"date": "2021-05-21", "close": 78.1, "volume": 746848.0}, {"date": "2021-05-24", "close": 77.55, "volume": 572718.0}, {"date": "2021-05-25", "close": 77.6, "volume": 768391.0}, {"date": "2021-05-26", "close": 77.28, "volume": 836805.0}, {"date": "2021-05-27", "close": 77.36, "volume": 1508126.0}, {"date": "2021-05-28", "close": 77.3, "volume": 579945.0}, {"date": "2021-06-01", "close": 77.69, "volume": 751561.0}, {"date": "2021-06-02", "close": 77.35, "volume": 1133677.0}, {"date": "2021-06-03", "close": 77.36, "volume": 532445.0}, {"date": "2021-06-04", "close": 77.89, "volume": 520733.0}, {"date": "2021-06-07", "close": 78.66, "volume": 908836.0}, {"date": "2021-06-08", "close": 78.76, "volume": 619612.0}, {"date": "2021-06-09", "close": 82.05, "volume": 1333711.0}, {"date": "2021-06-10", "close": 83.67, "volume": 1100759.0}, {"date": "2021-06-11", "close": 82.07, "volume": 745283.0}, {"date": "2021-06-14", "close": 82.48, "volume": 634597.0}, {"date": "2021-06-15", "close": 81.96, "volume": 557669.0}, {"date": "2021-06-16", "close": 82.48, "volume": 1030805.0}, {"date": "2021-06-17", "close": 82.98, "volume": 827370.0}, {"date": "2021-06-18", "close": 81.9, "volume": 1340779.0}, {"date": "2021-06-21", "close": 80.76, "volume": 1098030.0}, {"date": "2021-06-22", "close": 81.14, "volume": 1202459.0}, {"date": "2021-06-23", "close": 82.58, "volume": 1256919.0}, {"date": "2021-06-24", "close": 83.78, "volume": 1081750.0}, {"date": "2021-06-25", "close": 84.79, "volume": 4825181.0}, {"date": "2021-06-28", "close": 84.43, "volume": 534091.0}, {"date": "2021-06-29", "close": 83.46, "volume": 609014.0}, {"date": "2021-06-30", "close": 83.44, "volume": 770582.0}, {"date": "2021-07-01", "close": 83.91, "volume": 827807.0}, {"date": "2021-07-02", "close": 85.47, "volume": 947537.0}, {"date": "2021-07-06", "close": 84.57, "volume": 828974.0}, {"date": "2021-07-07", "close": 83.04, "volume": 1192970.0}, {"date": "2021-07-08", "close": 82.95, "volume": 1021368.0}, {"date": "2021-07-09", "close": 83.62, "volume": 609390.0}, {"date": "2021-07-12", "close": 82.33, "volume": 612638.0}, {"date": "2021-07-13", "close": 81.5, "volume": 495223.0}, {"date": "2021-07-14", "close": 79.68, "volume": 946211.0}, {"date": "2021-07-15", "close": 79.57, "volume": 1381210.0}, {"date": "2021-07-16", "close": 78.84, "volume": 855893.0}, {"date": "2021-07-19", "close": 78.77, "volume": 1048428.0}, {"date": "2021-07-20", "close": 79.5, "volume": 1182812.0}, {"date": "2021-07-21", "close": 79.65, "volume": 679917.0}, {"date": "2021-07-22", "close": 78.46, "volume": 616554.0}, {"date": "2021-07-23", "close": 77.04, "volume": 1455398.0}, {"date": "2021-07-26", "close": 77.35, "volume": 999751.0}, {"date": "2021-07-27", "close": 78.33, "volume": 927249.0}, {"date": "2021-07-28", "close": 78.73, "volume": 663716.0}, {"date": "2021-07-29", "close": 78.51, "volume": 1136400.0}, {"date": "2021-07-30", "close": 76.73, "volume": 909003.0}, {"date": "2021-08-02", "close": 77.41, "volume": 983169.0}, {"date": "2021-08-03", "close": 77.65, "volume": 793243.0}, {"date": "2021-08-04", "close": 76.44, "volume": 941168.0}, {"date": "2021-08-05", "close": 77.93, "volume": 1145687.0}, {"date": "2021-08-06", "close": 78.13, "volume": 1068208.0}, {"date": "2021-08-09", "close": 77.5, "volume": 1052434.0}, {"date": "2021-08-10", "close": 76.89, "volume": 841661.0}, {"date": "2021-08-11", "close": 75.72, "volume": 1059963.0}, {"date": "2021-08-12", "close": 75.39, "volume": 720244.0}, {"date": "2021-08-13", "close": 75.03, "volume": 933595.0}, {"date": "2021-08-16", "close": 75.1, "volume": 883513.0}, {"date": "2021-08-17", "close": 76.36, "volume": 920901.0}, {"date": "2021-08-18", "close": 75.54, "volume": 857236.0}, {"date": "2021-08-19", "close": 74.77, "volume": 1156519.0}, {"date": "2021-08-20", "close": 75.14, "volume": 1245102.0}, {"date": "2021-08-23", "close": 75.47, "volume": 950419.0}, {"date": "2021-08-24", "close": 77.24, "volume": 1240131.0}, {"date": "2021-08-25", "close": 78.52, "volume": 922311.0}, {"date": "2021-08-26", "close": 78.82, "volume": 1004339.0}, {"date": "2021-08-27", "close": 83.51, "volume": 2131456.0}, {"date": "2021-08-30", "close": 83.27, "volume": 1599246.0}, {"date": "2021-08-31", "close": 84.21, "volume": 1568455.0}, {"date": "2021-09-01", "close": 84.27, "volume": 848146.0}, {"date": "2021-09-02", "close": 85.15, "volume": 995727.0}, {"date": "2021-09-03", "close": 84.95, "volume": 1046655.0}, {"date": "2021-09-07", "close": 77.81, "volume": 2528284.0}, {"date": "2021-09-08", "close": 76.7, "volume": 1534840.0}, {"date": "2021-09-09", "close": 80.11, "volume": 2135162.0}, {"date": "2021-09-10", "close": 77.98, "volume": 1324846.0}, {"date": "2021-09-13", "close": 77.98, "volume": 1372476.0}, {"date": "2021-09-14", "close": 76.17, "volume": 791398.0}, {"date": "2021-09-15", "close": 77.27, "volume": 1241209.0}, {"date": "2021-09-16", "close": 76.5, "volume": 813232.0}, {"date": "2021-09-17", "close": 77.76, "volume": 3068944.0}, {"date": "2021-09-20", "close": 77.38, "volume": 1072657.0}, {"date": "2021-09-21", "close": 78.15, "volume": 1178174.0}, {"date": "2021-09-22", "close": 79.03, "volume": 1062538.0}, {"date": "2021-09-23", "close": 79.3, "volume": 708889.0}, {"date": "2021-09-24", "close": 78.6, "volume": 463156.0}, {"date": "2021-09-27", "close": 78.62, "volume": 796698.0}, {"date": "2021-09-28", "close": 77.18, "volume": 806071.0}, {"date": "2021-09-29", "close": 76.79, "volume": 893212.0}, {"date": "2021-09-30", "close": 77.29, "volume": 1463192.0}, {"date": "2021-10-01", "close": 77.16, "volume": 1031748.0}, {"date": "2021-10-04", "close": 75.88, "volume": 964075.0}, {"date": "2021-10-05", "close": 76.73, "volume": 668093.0}, {"date": "2021-10-06", "close": 77.87, "volume": 1011539.0}, {"date": "2021-10-07", "close": 77.14, "volume": 903723.0}, {"date": "2021-10-08", "close": 77.83, "volume": 1156373.0}, {"date": "2021-10-11", "close": 77.9, "volume": 816182.0}, {"date": "2021-10-12", "close": 78.63, "volume": 1429869.0}, {"date": "2021-10-13", "close": 76.82, "volume": 1353619.0}, {"date": "2021-10-14", "close": 77.52, "volume": 1672113.0}, {"date": "2021-10-15", "close": 75.89, "volume": 1520399.0}, {"date": "2021-10-18", "close": 73.92, "volume": 1688695.0}, {"date": "2021-10-19", "close": 74.14, "volume": 1505845.0}, {"date": "2021-10-20", "close": 75.15, "volume": 1061723.0}, {"date": "2021-10-21", "close": 75.08, "volume": 703226.0}, {"date": "2021-10-22", "close": 73.74, "volume": 1026153.0}, {"date": "2021-10-25", "close": 73.51, "volume": 1517319.0}, {"date": "2021-10-26", "close": 73.42, "volume": 1680769.0}, {"date": "2021-10-27", "close": 71.72, "volume": 1573284.0}, {"date": "2021-10-28", "close": 78.2, "volume": 4825732.0}, {"date": "2021-10-29", "close": 79.23, "volume": 2090430.0}, {"date": "2021-11-01", "close": 82.05, "volume": 1866761.0}, {"date": "2021-11-02", "close": 83.09, "volume": 1653564.0}, {"date": "2021-11-03", "close": 83.48, "volume": 1391380.0}, {"date": "2021-11-04", "close": 83.37, "volume": 1438973.0}, {"date": "2021-11-05", "close": 83.92, "volume": 1467553.0}, {"date": "2021-11-08", "close": 83.43, "volume": 1435244.0}, {"date": "2021-11-09", "close": 82.76, "volume": 1349354.0}, {"date": "2021-11-10", "close": 81.54, "volume": 1072025.0}, {"date": "2021-11-11", "close": 81.44, "volume": 1409656.0}, {"date": "2021-11-12", "close": 81.73, "volume": 867797.0}, {"date": "2021-11-15", "close": 82.07, "volume": 1117463.0}, {"date": "2021-11-16", "close": 81.3, "volume": 1076530.0}, {"date": "2021-11-17", "close": 80.74, "volume": 1223990.0}, {"date": "2021-11-18", "close": 82.92, "volume": 1934016.0}, {"date": "2021-11-19", "close": 91.47, "volume": 6221878.0}, {"date": "2021-11-22", "close": 90.3, "volume": 1894118.0}, {"date": "2021-11-23", "close": 89.79, "volume": 1887553.0}, {"date": "2021-11-24", "close": 89.57, "volume": 944441.0}, {"date": "2021-11-26", "close": 87.58, "volume": 1036420.0}, {"date": "2021-11-29", "close": 87.4, "volume": 1147159.0}, {"date": "2021-11-30", "close": 86.29, "volume": 3480576.0}, {"date": "2021-12-01", "close": 84.5, "volume": 1210646.0}, {"date": "2021-12-02", "close": 84.68, "volume": 990143.0}, {"date": "2021-12-03", "close": 82.95, "volume": 1300152.0}, {"date": "2021-12-06", "close": 84.24, "volume": 989094.0}, {"date": "2021-12-07", "close": 86.12, "volume": 1227083.0}, {"date": "2021-12-08", "close": 88.38, "volume": 1030681.0}, {"date": "2021-12-09", "close": 85.62, "volume": 1352125.0}, {"date": "2021-12-10", "close": 84.89, "volume": 1111266.0}, {"date": "2021-12-13", "close": 83.79, "volume": 1363728.0}, {"date": "2021-12-14", "close": 82.92, "volume": 1468700.0}, {"date": "2021-12-15", "close": 84.18, "volume": 1755541.0}, {"date": "2021-12-16", "close": 83.59, "volume": 1263862.0}, {"date": "2021-12-17", "close": 86.48, "volume": 2222161.0}, {"date": "2021-12-20", "close": 86.89, "volume": 1253761.0}, {"date": "2021-12-21", "close": 89.65, "volume": 1415378.0}, {"date": "2021-12-22", "close": 89.95, "volume": 735485.0}, {"date": "2021-12-23", "close": 91.16, "volume": 664558.0}, {"date": "2021-12-27", "close": 90.69, "volume": 532109.0}, {"date": "2021-12-28", "close": 89.43, "volume": 413753.0}, {"date": "2021-12-29", "close": 89.65, "volume": 487948.0}, {"date": "2021-12-30", "close": 89.08, "volume": 433347.0}, {"date": "2021-12-31", "close": 88.35, "volume": 429545.0}, {"date": "2022-01-03", "close": 89.36, "volume": 715657.0}, {"date": "2022-01-04", "close": 87.22, "volume": 1328612.0}, {"date": "2022-01-05", "close": 84.33, "volume": 1696083.0}, {"date": "2022-01-06", "close": 85.19, "volume": 1018504.0}, {"date": "2022-01-07", "close": 84.25, "volume": 1613115.0}, {"date": "2022-01-10", "close": 84.39, "volume": 4496756.0}, {"date": "2022-01-11", "close": 88.99, "volume": 1810954.0}, {"date": "2022-01-12", "close": 88.1, "volume": 2041465.0}, {"date": "2022-01-13", "close": 88.16, "volume": 1110271.0}, {"date": "2022-01-14", "close": 90.22, "volume": 1349566.0}, {"date": "2022-01-18", "close": 86.71, "volume": 1307969.0}, {"date": "2022-01-19", "close": 86.0, "volume": 985834.0}, {"date": "2022-01-20", "close": 84.45, "volume": 863840.0}, {"date": "2022-01-21", "close": 84.65, "volume": 1450918.0}, {"date": "2022-01-24", "close": 86.22, "volume": 2126169.0}, {"date": "2022-01-25", "close": 84.86, "volume": 1014557.0}, {"date": "2022-01-26", "close": 83.7, "volume": 1012275.0}, {"date": "2022-01-27", "close": 83.05, "volume": 756213.0}, {"date": "2022-01-28", "close": 86.16, "volume": 764487.0}, {"date": "2022-01-31", "close": 88.63, "volume": 973447.0}, {"date": "2022-02-01", "close": 89.44, "volume": 701154.0}, {"date": "2022-02-02", "close": 88.44, "volume": 572022.0}, {"date": "2022-02-03", "close": 87.77, "volume": 800157.0}, {"date": "2022-02-04", "close": 88.63, "volume": 1372085.0}, {"date": "2022-02-07", "close": 89.37, "volume": 1635206.0}, {"date": "2022-02-08", "close": 88.51, "volume": 1716498.0}, {"date": "2022-02-09", "close": 92.52, "volume": 1767375.0}, {"date": "2022-02-10", "close": 91.61, "volume": 1630839.0}, {"date": "2022-02-11", "close": 90.91, "volume": 707294.0}, {"date": "2022-02-14", "close": 90.01, "volume": 527853.0}, {"date": "2022-02-15", "close": 92.07, "volume": 843506.0}, {"date": "2022-02-16", "close": 92.69, "volume": 902607.0}, {"date": "2022-02-17", "close": 90.3, "volume": 686319.0}, {"date": "2022-02-18", "close": 84.86, "volume": 1705730.0}, {"date": "2022-02-22", "close": 85.37, "volume": 1447059.0}, {"date": "2022-02-23", "close": 82.52, "volume": 1285002.0}, {"date": "2022-02-24", "close": 77.35, "volume": 4326695.0}, {"date": "2022-02-25", "close": 78.0, "volume": 1669199.0}, {"date": "2022-02-28", "close": 78.12, "volume": 2138019.0}, {"date": "2022-03-01", "close": 77.37, "volume": 1270445.0}, {"date": "2022-03-02", "close": 78.15, "volume": 1163965.0}, {"date": "2022-03-03", "close": 75.43, "volume": 1399953.0}, {"date": "2022-03-04", "close": 76.32, "volume": 2178100.0}, {"date": "2022-03-07", "close": 74.28, "volume": 1481389.0}, {"date": "2022-03-08", "close": 76.26, "volume": 1419928.0}, {"date": "2022-03-09", "close": 78.87, "volume": 1583428.0}, {"date": "2022-03-10", "close": 77.89, "volume": 821615.0}, {"date": "2022-03-11", "close": 75.98, "volume": 842813.0}, {"date": "2022-03-14", "close": 76.01, "volume": 782305.0}, {"date": "2022-03-15", "close": 78.27, "volume": 1041680.0}, {"date": "2022-03-16", "close": 80.72, "volume": 1072521.0}, {"date": "2022-03-17", "close": 80.28, "volume": 1458804.0}, {"date": "2022-03-18", "close": 81.67, "volume": 981609.0}, {"date": "2022-03-21", "close": 81.16, "volume": 681452.0}, {"date": "2022-03-22", "close": 82.15, "volume": 1081569.0}, {"date": "2022-03-23", "close": 80.86, "volume": 869789.0}, {"date": "2022-03-24", "close": 80.88, "volume": 531330.0}, {"date": "2022-03-25", "close": 79.02, "volume": 628372.0}, {"date": "2022-03-28", "close": 78.36, "volume": 966613.0}, {"date": "2022-03-29", "close": 79.56, "volume": 1198508.0}, {"date": "2022-03-30", "close": 77.89, "volume": 1188821.0}, {"date": "2022-03-31", "close": 77.1, "volume": 2946866.0}, {"date": "2022-04-01", "close": 79.27, "volume": 2818138.0}, {"date": "2022-04-04", "close": 80.28, "volume": 1093976.0}, {"date": "2022-04-05", "close": 79.45, "volume": 1014971.0}, {"date": "2022-04-06", "close": 80.16, "volume": 602296.0}, {"date": "2022-04-07", "close": 83.35, "volume": 1438433.0}, {"date": "2022-04-08", "close": 85.99, "volume": 1739046.0}, {"date": "2022-04-11", "close": 83.27, "volume": 1091723.0}, {"date": "2022-04-12", "close": 82.59, "volume": 723119.0}, {"date": "2022-04-13", "close": 84.0, "volume": 780994.0}, {"date": "2022-04-14", "close": 82.95, "volume": 751063.0}, {"date": "2022-04-18", "close": 81.18, "volume": 992908.0}, {"date": "2022-04-19", "close": 80.58, "volume": 1068927.0}, {"date": "2022-04-20", "close": 80.61, "volume": 1244760.0}, {"date": "2022-04-21", "close": 80.5, "volume": 805497.0}, {"date": "2022-04-22", "close": 80.5, "volume": 919505.0}, {"date": "2022-04-25", "close": 81.88, "volume": 1095975.0}, {"date": "2022-04-26", "close": 79.29, "volume": 919006.0}, {"date": "2022-04-27", "close": 80.31, "volume": 1110693.0}, {"date": "2022-04-28", "close": 82.64, "volume": 2199514.0}, {"date": "2022-04-29", "close": 81.35, "volume": 1468016.0}, {"date": "2022-05-02", "close": 83.31, "volume": 1212071.0}, {"date": "2022-05-03", "close": 83.52, "volume": 1334137.0}, {"date": "2022-05-04", "close": 84.65, "volume": 877444.0}, {"date": "2022-05-05", "close": 81.97, "volume": 821990.0}, {"date": "2022-05-06", "close": 79.26, "volume": 840877.0}, {"date": "2022-05-09", "close": 74.62, "volume": 1814447.0}, {"date": "2022-05-10", "close": 79.43, "volume": 1684519.0}, {"date": "2022-05-11", "close": 75.68, "volume": 1610454.0}, {"date": "2022-05-12", "close": 76.38, "volume": 1608525.0}, {"date": "2022-05-13", "close": 77.73, "volume": 1820135.0}, {"date": "2022-05-16", "close": 77.32, "volume": 1082939.0}, {"date": "2022-05-17", "close": 79.12, "volume": 1069362.0}, {"date": "2022-05-18", "close": 78.18, "volume": 925809.0}, {"date": "2022-05-19", "close": 79.28, "volume": 852209.0}, {"date": "2022-05-20", "close": 79.72, "volume": 1114146.0}, {"date": "2022-05-23", "close": 80.36, "volume": 573851.0}, {"date": "2022-05-24", "close": 78.78, "volume": 932496.0}, {"date": "2022-05-25", "close": 78.93, "volume": 759293.0}, {"date": "2022-05-26", "close": 78.86, "volume": 691617.0}, {"date": "2022-05-27", "close": 80.97, "volume": 659473.0}, {"date": "2022-05-31", "close": 75.13, "volume": 2291893.0}, {"date": "2022-06-01", "close": 74.37, "volume": 1381282.0}, {"date": "2022-06-02", "close": 75.7, "volume": 1386594.0}, {"date": "2022-06-03", "close": 77.49, "volume": 1244659.0}, {"date": "2022-06-06", "close": 76.08, "volume": 982298.0}, {"date": "2022-06-07", "close": 78.2, "volume": 1050912.0}, {"date": "2022-06-08", "close": 77.57, "volume": 836575.0}, {"date": "2022-06-09", "close": 76.66, "volume": 695924.0}, {"date": "2022-06-10", "close": 75.08, "volume": 735429.0}, {"date": "2022-06-13", "close": 71.91, "volume": 1523349.0}, {"date": "2022-06-14", "close": 71.48, "volume": 1194193.0}, {"date": "2022-06-15", "close": 74.15, "volume": 1548169.0}, {"date": "2022-06-16", "close": 72.17, "volume": 1249858.0}, {"date": "2022-06-17", "close": 76.08, "volume": 2943450.0}, {"date": "2022-06-21", "close": 78.4, "volume": 1880337.0}, {"date": "2022-06-22", "close": 81.32, "volume": 2117354.0}, {"date": "2022-06-23", "close": 84.55, "volume": 1305561.0}, {"date": "2022-06-24", "close": 86.85, "volume": 2260207.0}, {"date": "2022-06-27", "close": 85.09, "volume": 1242961.0}, {"date": "2022-06-28", "close": 83.15, "volume": 1890286.0}, {"date": "2022-06-29", "close": 83.92, "volume": 946007.0}, {"date": "2022-06-30", "close": 82.87, "volume": 1106821.0}, {"date": "2022-07-01", "close": 84.98, "volume": 885541.0}, {"date": "2022-07-05", "close": 86.36, "volume": 933041.0}, {"date": "2022-07-06", "close": 86.41, "volume": 786290.0}, {"date": "2022-07-07", "close": 88.35, "volume": 1050872.0}, {"date": "2022-07-08", "close": 89.02, "volume": 1053686.0}, {"date": "2022-07-11", "close": 87.83, "volume": 655442.0}, {"date": "2022-07-12", "close": 87.85, "volume": 878865.0}, {"date": "2022-07-13", "close": 88.11, "volume": 953422.0}, {"date": "2022-07-14", "close": 86.71, "volume": 871048.0}, {"date": "2022-07-15", "close": 87.08, "volume": 1021261.0}, {"date": "2022-07-18", "close": 85.5, "volume": 736784.0}, {"date": "2022-07-19", "close": 86.09, "volume": 740593.0}, {"date": "2022-07-20", "close": 84.91, "volume": 825008.0}, {"date": "2022-07-21", "close": 85.71, "volume": 922071.0}, {"date": "2022-07-22", "close": 85.23, "volume": 758835.0}, {"date": "2022-07-25", "close": 85.35, "volume": 711259.0}, {"date": "2022-07-26", "close": 85.26, "volume": 788200.0}, {"date": "2022-07-27", "close": 87.02, "volume": 754424.0}, {"date": "2022-07-28", "close": 87.08, "volume": 568180.0}, {"date": "2022-07-29", "close": 86.05, "volume": 969531.0}, {"date": "2022-08-01", "close": 85.41, "volume": 1035405.0}, {"date": "2022-08-02", "close": 86.69, "volume": 800447.0}, {"date": "2022-08-03", "close": 88.4, "volume": 1324257.0}, {"date": "2022-08-04", "close": 92.98, "volume": 2426997.0}, {"date": "2022-08-05", "close": 95.82, "volume": 2364912.0}, {"date": "2022-08-08", "close": 95.7, "volume": 1702525.0}, {"date": "2022-08-09", "close": 95.7, "volume": 1099470.0}, {"date": "2022-08-10", "close": 96.0, "volume": 1206676.0}, {"date": "2022-08-11", "close": 95.07, "volume": 1226797.0}, {"date": "2022-08-12", "close": 95.07, "volume": 910404.0}, {"date": "2022-08-15", "close": 96.94, "volume": 1169564.0}, {"date": "2022-08-16", "close": 95.03, "volume": 716500.0}, {"date": "2022-08-17", "close": 94.84, "volume": 558392.0}, {"date": "2022-08-18", "close": 92.96, "volume": 653206.0}, {"date": "2022-08-19", "close": 92.84, "volume": 773389.0}, {"date": "2022-08-22", "close": 92.45, "volume": 615801.0}, {"date": "2022-08-23", "close": 91.59, "volume": 683135.0}, {"date": "2022-08-24", "close": 92.9, "volume": 648433.0}, {"date": "2022-08-25", "close": 93.3, "volume": 910614.0}, {"date": "2022-08-26", "close": 91.01, "volume": 623695.0}, {"date": "2022-08-29", "close": 90.33, "volume": 748034.0}, {"date": "2022-08-30", "close": 90.19, "volume": 912455.0}, {"date": "2022-08-31", "close": 89.2, "volume": 1457625.0}, {"date": "2022-09-01", "close": 90.87, "volume": 1106532.0}, {"date": "2022-09-02", "close": 89.64, "volume": 644572.0}, {"date": "2022-09-06", "close": 88.85, "volume": 834280.0}, {"date": "2022-09-07", "close": 91.21, "volume": 853136.0}, {"date": "2022-09-08", "close": 93.01, "volume": 964349.0}, {"date": "2022-09-09", "close": 92.93, "volume": 721878.0}, {"date": "2022-09-12", "close": 90.24, "volume": 1442545.0}, {"date": "2022-09-13", "close": 86.54, "volume": 1391500.0}, {"date": "2022-09-14", "close": 86.86, "volume": 963991.0}, {"date": "2022-09-15", "close": 88.09, "volume": 855488.0}, {"date": "2022-09-16", "close": 88.21, "volume": 1245525.0}, {"date": "2022-09-19", "close": 87.7, "volume": 694666.0}, {"date": "2022-09-20", "close": 86.96, "volume": 472045.0}, {"date": "2022-09-21", "close": 85.12, "volume": 460118.0}, {"date": "2022-09-22", "close": 84.92, "volume": 868186.0}, {"date": "2022-09-23", "close": 84.84, "volume": 1023463.0}, {"date": "2022-09-26", "close": 82.16, "volume": 1401683.0}, {"date": "2022-09-27", "close": 83.44, "volume": 1265675.0}, {"date": "2022-09-28", "close": 85.84, "volume": 1358959.0}, {"date": "2022-09-29", "close": 85.06, "volume": 788136.0}, {"date": "2022-09-30", "close": 84.77, "volume": 1437084.0}, {"date": "2022-10-03", "close": 86.7, "volume": 931668.0}, {"date": "2022-10-04", "close": 87.91, "volume": 1439586.0}, {"date": "2022-10-05", "close": 89.53, "volume": 1276492.0}, {"date": "2022-10-06", "close": 91.48, "volume": 1539197.0}, {"date": "2022-10-07", "close": 88.15, "volume": 1075978.0}, {"date": "2022-10-10", "close": 87.45, "volume": 967949.0}, {"date": "2022-10-11", "close": 88.07, "volume": 1222289.0}, {"date": "2022-10-12", "close": 88.95, "volume": 844699.0}, {"date": "2022-10-13", "close": 89.4, "volume": 1989866.0}, {"date": "2022-10-14", "close": 87.25, "volume": 1177154.0}, {"date": "2022-10-17", "close": 88.78, "volume": 961304.0}, {"date": "2022-10-18", "close": 89.49, "volume": 1489389.0}, {"date": "2022-10-19", "close": 88.35, "volume": 1159220.0}, {"date": "2022-10-20", "close": 88.7, "volume": 905629.0}, {"date": "2022-10-21", "close": 90.01, "volume": 1302571.0}, {"date": "2022-10-24", "close": 89.87, "volume": 970438.0}, {"date": "2022-10-25", "close": 91.47, "volume": 1633473.0}, {"date": "2022-10-26", "close": 92.1, "volume": 1614706.0}, {"date": "2022-10-27", "close": 85.73, "volume": 4290071.0}, {"date": "2022-10-28", "close": 86.77, "volume": 2084333.0}, {"date": "2022-10-31", "close": 86.63, "volume": 1548034.0}, {"date": "2022-11-01", "close": 86.6, "volume": 1611132.0}, {"date": "2022-11-02", "close": 84.17, "volume": 1920023.0}, {"date": "2022-11-03", "close": 84.88, "volume": 1124887.0}, {"date": "2022-11-04", "close": 82.49, "volume": 1611455.0}, {"date": "2022-11-07", "close": 81.33, "volume": 1697926.0}, {"date": "2022-11-08", "close": 81.25, "volume": 1469819.0}, {"date": "2022-11-09", "close": 80.93, "volume": 1104398.0}, {"date": "2022-11-10", "close": 83.32, "volume": 1126487.0}, {"date": "2022-11-11", "close": 82.16, "volume": 1214451.0}, {"date": "2022-11-14", "close": 84.39, "volume": 2158259.0}, {"date": "2022-11-15", "close": 86.18, "volume": 1159528.0}, {"date": "2022-11-16", "close": 85.84, "volume": 1049333.0}, {"date": "2022-11-17", "close": 87.43, "volume": 1031537.0}, {"date": "2022-11-18", "close": 88.31, "volume": 807153.0}, {"date": "2022-11-21", "close": 88.51, "volume": 1129159.0}, {"date": "2022-11-22", "close": 91.18, "volume": 1620250.0}, {"date": "2022-11-23", "close": 97.79, "volume": 4635440.0}, {"date": "2022-11-25", "close": 96.92, "volume": 727779.0}, {"date": "2022-11-28", "close": 98.66, "volume": 2591319.0}, {"date": "2022-11-29", "close": 97.12, "volume": 1304257.0}, {"date": "2022-11-30", "close": 100.98, "volume": 2493125.0}, {"date": "2022-12-01", "close": 103.02, "volume": 2013886.0}, {"date": "2022-12-02", "close": 105.56, "volume": 2220168.0}, {"date": "2022-12-05", "close": 103.53, "volume": 994347.0}, {"date": "2022-12-06", "close": 102.22, "volume": 889357.0}, {"date": "2022-12-07", "close": 103.69, "volume": 1319198.0}, {"date": "2022-12-08", "close": 104.39, "volume": 723024.0}, {"date": "2022-12-09", "close": 102.33, "volume": 815513.0}, {"date": "2022-12-12", "close": 106.26, "volume": 1856434.0}, {"date": "2022-12-13", "close": 107.08, "volume": 1765332.0}, {"date": "2022-12-14", "close": 108.38, "volume": 1672054.0}, {"date": "2022-12-15", "close": 108.61, "volume": 1614617.0}, {"date": "2022-12-16", "close": 108.63, "volume": 2537038.0}, {"date": "2022-12-19", "close": 106.61, "volume": 1225988.0}, {"date": "2022-12-20", "close": 106.3, "volume": 997223.0}, {"date": "2022-12-21", "close": 104.62, "volume": 1457763.0}, {"date": "2022-12-22", "close": 105.66, "volume": 1335845.0}, {"date": "2022-12-23", "close": 104.34, "volume": 696039.0}, {"date": "2022-12-27", "close": 102.16, "volume": 760776.0}, {"date": "2022-12-28", "close": 101.74, "volume": 904492.0}, {"date": "2022-12-29", "close": 102.44, "volume": 794578.0}, {"date": "2022-12-30", "close": 103.49, "volume": 910233.0}, {"date": "2023-01-03", "close": 100.61, "volume": 1325481.0}, {"date": "2023-01-04", "close": 106.92, "volume": 2741570.0}, {"date": "2023-01-05", "close": 106.86, "volume": 1917538.0}, {"date": "2023-01-06", "close": 108.71, "volume": 2205809.0}, {"date": "2023-01-09", "close": 107.1, "volume": 2526703.0}, {"date": "2023-01-10", "close": 111.4, "volume": 2864771.0}, {"date": "2023-01-11", "close": 111.15, "volume": 1699156.0}, {"date": "2023-01-12", "close": 113.57, "volume": 1723544.0}, {"date": "2023-01-13", "close": 112.72, "volume": 1582120.0}, {"date": "2023-01-17", "close": 111.75, "volume": 1554892.0}, {"date": "2023-01-18", "close": 110.69, "volume": 1107348.0}, {"date": "2023-01-19", "close": 109.2, "volume": 1148269.0}, {"date": "2023-01-20", "close": 110.75, "volume": 1338390.0}, {"date": "2023-01-23", "close": 111.45, "volume": 1191561.0}, {"date": "2023-01-24", "close": 113.82, "volume": 1202791.0}, {"date": "2023-01-25", "close": 116.03, "volume": 2476466.0}, {"date": "2023-01-26", "close": 116.98, "volume": 1346680.0}, {"date": "2023-01-27", "close": 117.27, "volume": 1217219.0}, {"date": "2023-01-30", "close": 114.7, "volume": 1516479.0}, {"date": "2023-01-31", "close": 115.35, "volume": 1237400.0}, {"date": "2023-02-01", "close": 116.71, "volume": 1576137.0}, {"date": "2023-02-02", "close": 112.84, "volume": 1758450.0}, {"date": "2023-02-03", "close": 112.2, "volume": 1062620.0}, {"date": "2023-02-06", "close": 112.18, "volume": 902512.0}, {"date": "2023-02-07", "close": 111.31, "volume": 1791082.0}, {"date": "2023-02-08", "close": 110.44, "volume": 834231.0}, {"date": "2023-02-09", "close": 110.7, "volume": 987374.0}, {"date": "2023-02-10", "close": 109.46, "volume": 748874.0}, {"date": "2023-02-13", "close": 109.01, "volume": 1233451.0}, {"date": "2023-02-14", "close": 108.74, "volume": 1193151.0}, {"date": "2023-02-15", "close": 108.18, "volume": 1203433.0}, {"date": "2023-02-16", "close": 107.29, "volume": 880038.0}, {"date": "2023-02-17", "close": 108.31, "volume": 969895.0}, {"date": "2023-02-21", "close": 105.97, "volume": 986953.0}, {"date": "2023-02-22", "close": 103.12, "volume": 1943966.0}, {"date": "2023-02-23", "close": 103.18, "volume": 979806.0}, {"date": "2023-02-24", "close": 102.07, "volume": 1468028.0}, {"date": "2023-02-27", "close": 103.24, "volume": 1445318.0}, {"date": "2023-02-28", "close": 99.59, "volume": 2826430.0}, {"date": "2023-03-01", "close": 100.99, "volume": 1689060.0}, {"date": "2023-03-02", "close": 100.12, "volume": 1182240.0}, {"date": "2023-03-03", "close": 101.2, "volume": 1340403.0}, {"date": "2023-03-06", "close": 94.3, "volume": 4401181.0}, {"date": "2023-03-07", "close": 93.42, "volume": 2359307.0}, {"date": "2023-03-08", "close": 94.31, "volume": 1582438.0}, {"date": "2023-03-09", "close": 92.99, "volume": 1539586.0}, {"date": "2023-03-10", "close": 90.49, "volume": 1692384.0}, {"date": "2023-03-13", "close": 90.02, "volume": 1956749.0}, {"date": "2023-03-14", "close": 90.25, "volume": 1538821.0}, {"date": "2023-03-15", "close": 87.74, "volume": 1512390.0}, {"date": "2023-03-16", "close": 93.41, "volume": 2829202.0}, {"date": "2023-03-17", "close": 91.67, "volume": 1758429.0}, {"date": "2023-03-20", "close": 92.34, "volume": 1201311.0}, {"date": "2023-03-21", "close": 92.08, "volume": 1581097.0}, {"date": "2023-03-22", "close": 90.08, "volume": 963211.0}, {"date": "2023-03-23", "close": 90.11, "volume": 1244800.0}, {"date": "2023-03-24", "close": 90.74, "volume": 772224.0}, {"date": "2023-03-27", "close": 91.5, "volume": 1078411.0}, {"date": "2023-03-28", "close": 91.44, "volume": 859878.0}, {"date": "2023-03-29", "close": 94.2, "volume": 1072586.0}, {"date": "2023-03-30", "close": 95.29, "volume": 1226568.0}, {"date": "2023-03-31", "close": 97.24, "volume": 1434651.0}, {"date": "2023-04-03", "close": 96.6, "volume": 881347.0}, {"date": "2023-04-04", "close": 95.43, "volume": 946542.0}, {"date": "2023-04-05", "close": 96.57, "volume": 1072287.0}, {"date": "2023-04-06", "close": 99.6, "volume": 1488172.0}, {"date": "2023-04-10", "close": 98.05, "volume": 869533.0}, {"date": "2023-04-11", "close": 97.84, "volume": 1026892.0}, {"date": "2023-04-12", "close": 97.96, "volume": 856626.0}, {"date": "2023-04-13", "close": 98.34, "volume": 1039282.0}, {"date": "2023-04-14", "close": 99.01, "volume": 841727.0}, {"date": "2023-04-17", "close": 100.3, "volume": 881153.0}, {"date": "2023-04-18", "close": 98.41, "volume": 759104.0}, {"date": "2023-04-19", "close": 99.06, "volume": 950938.0}, {"date": "2023-04-20", "close": 96.82, "volume": 1203354.0}, {"date": "2023-04-21", "close": 97.51, "volume": 1723878.0}, {"date": "2023-04-24", "close": 96.16, "volume": 1327464.0}, {"date": "2023-04-25", "close": 95.57, "volume": 1005814.0}, {"date": "2023-04-26", "close": 93.0, "volume": 1529115.0}, {"date": "2023-04-27", "close": 92.45, "volume": 1959014.0}, {"date": "2023-04-28", "close": 96.04, "volume": 1739425.0}, {"date": "2023-05-01", "close": 96.98, "volume": 1041449.0}, {"date": "2023-05-02", "close": 93.82, "volume": 1072060.0}, {"date": "2023-05-03", "close": 93.58, "volume": 1024804.0}, {"date": "2023-05-04", "close": 95.45, "volume": 798249.0}, {"date": "2023-05-05", "close": 96.63, "volume": 934206.0}, {"date": "2023-05-08", "close": 95.94, "volume": 771275.0}, {"date": "2023-05-09", "close": 95.61, "volume": 836198.0}, {"date": "2023-05-10", "close": 95.14, "volume": 787836.0}, {"date": "2023-05-11", "close": 95.39, "volume": 806393.0}, {"date": "2023-05-12", "close": 93.93, "volume": 1062355.0}, {"date": "2023-05-15", "close": 95.18, "volume": 1008861.0}, {"date": "2023-05-16", "close": 92.02, "volume": 1228182.0}, {"date": "2023-05-17", "close": 92.265, "volume": 825167.0}, {"date": "2023-05-18", "close": 92.23, "volume": 633496.0}, {"date": "2023-05-19", "close": 91.9, "volume": 766254.0}, {"date": "2023-05-22", "close": 92.77, "volume": 608716.0}, {"date": "2023-05-23", "close": 91.99, "volume": 747122.0}, {"date": "2023-05-24", "close": 90.54, "volume": 666168.0}, {"date": "2023-05-25", "close": 88.73, "volume": 954488.0}, {"date": "2023-05-26", "close": 88.485, "volume": 725011.0}, {"date": "2023-05-30", "close": 87.22, "volume": 1107708.0}, {"date": "2023-05-31", "close": 86.94, "volume": 2631548.0}, {"date": "2023-06-01", "close": 88.26, "volume": 1075278.0}, {"date": "2023-06-02", "close": 93.36, "volume": 1729645.0}, {"date": "2023-06-05", "close": 91.73, "volume": 998428.0}, {"date": "2023-06-06", "close": 92.01, "volume": 802146.0}, {"date": "2023-06-07", "close": 91.0, "volume": 932309.0}, {"date": "2023-06-08", "close": 92.26, "volume": 538998.0}, {"date": "2023-06-09", "close": 91.37, "volume": 621372.0}, {"date": "2023-06-12", "close": 93.32, "volume": 822302.0}, {"date": "2023-06-13", "close": 94.75, "volume": 1042942.0}, {"date": "2023-06-14", "close": 94.41, "volume": 925150.0}, {"date": "2023-06-15", "close": 95.84, "volume": 972619.0}, {"date": "2023-06-16", "close": 96.29, "volume": 1425932.0}, {"date": "2023-06-20", "close": 95.21, "volume": 977255.0}, {"date": "2023-06-21", "close": 96.34, "volume": 813118.0}, {"date": "2023-06-22", "close": 95.61, "volume": 686563.0}, {"date": "2023-06-23", "close": 93.5, "volume": 1650442.0}, {"date": "2023-06-26", "close": 92.29, "volume": 1207816.0}, {"date": "2023-06-27", "close": 91.73, "volume": 984837.0}, {"date": "2023-06-28", "close": 92.22, "volume": 1127249.0}, {"date": "2023-06-29", "close": 88.93, "volume": 5881999.0}, {"date": "2023-06-30", "close": 86.68, "volume": 3704600.0}, {"date": "2023-07-03", "close": 85.89, "volume": 1695918.0}, {"date": "2023-07-05", "close": 87.27, "volume": 1398062.0}, {"date": "2023-07-06", "close": 85.6, "volume": 3240171.0}, {"date": "2023-07-07", "close": 85.07, "volume": 1341085.0}, {"date": "2023-07-10", "close": 85.52, "volume": 1307040.0}, {"date": "2023-07-11", "close": 85.25, "volume": 1447040.0}, {"date": "2023-07-12", "close": 85.24, "volume": 1333086.0}, {"date": "2023-07-13", "close": 85.71, "volume": 898587.0}, {"date": "2023-07-14", "close": 85.87, "volume": 1264376.0}, {"date": "2023-07-17", "close": 86.67, "volume": 960401.0}, {"date": "2023-07-18", "close": 86.28, "volume": 1186349.0}, {"date": "2023-07-19", "close": 87.08, "volume": 960282.0}, {"date": "2023-07-20", "close": 87.54, "volume": 844588.0}, {"date": "2023-07-21", "close": 87.72, "volume": 1212370.0}, {"date": "2023-07-24", "close": 87.41, "volume": 853539.0}, {"date": "2023-07-25", "close": 87.83, "volume": 876396.0}, {"date": "2023-07-26", "close": 87.27, "volume": 950522.0}, {"date": "2023-07-27", "close": 86.56, "volume": 1180162.0}, {"date": "2023-07-28", "close": 87.61, "volume": 1171038.0}, {"date": "2023-07-31", "close": 87.93, "volume": 1551118.0}, {"date": "2023-08-01", "close": 89.0, "volume": 3192855.0}, {"date": "2023-08-02", "close": 88.39, "volume": 1115296.0}, {"date": "2023-08-03", "close": 87.74, "volume": 1095402.0}, {"date": "2023-08-04", "close": 88.54, "volume": 1062406.0}, {"date": "2023-08-07", "close": 87.83, "volume": 827559.0}, {"date": "2023-08-08", "close": 90.615, "volume": 1417253.0}, {"date": "2023-08-09", "close": 93.23, "volume": 1679880.0}, {"date": "2023-08-10", "close": 90.91, "volume": 1325079.0}, {"date": "2023-08-11", "close": 89.41, "volume": 1003160.0}, {"date": "2023-08-14", "close": 90.29, "volume": 776021.0}, {"date": "2023-08-15", "close": 90.67, "volume": 614520.0}, {"date": "2023-08-16", "close": 90.0, "volume": 673947.0}, {"date": "2023-08-17", "close": 89.4, "volume": 704574.0}, {"date": "2023-08-18", "close": 89.05, "volume": 1235605.0}, {"date": "2023-08-21", "close": 89.87, "volume": 934540.0}, {"date": "2023-08-22", "close": 90.53, "volume": 501932.0}, {"date": "2023-08-23", "close": 91.07, "volume": 753685.0}, {"date": "2023-08-24", "close": 93.14, "volume": 1092975.0}, {"date": "2023-08-25", "close": 93.64, "volume": 734457.0}, {"date": "2023-08-28", "close": 93.68, "volume": 1343693.0}, {"date": "2023-08-29", "close": 94.48, "volume": 1048432.0}, {"date": "2023-08-30", "close": 93.81, "volume": 920115.0}, {"date": "2023-08-31", "close": 91.38, "volume": 1410552.0}, {"date": "2023-09-01", "close": 93.03, "volume": 1004327.0}, {"date": "2023-09-05", "close": 90.74, "volume": 1142101.0}, {"date": "2023-09-06", "close": 91.0, "volume": 1193567.0}, {"date": "2023-09-07", "close": 90.42, "volume": 1140517.0}, {"date": "2023-09-08", "close": 90.19, "volume": 949362.0}, {"date": "2023-09-11", "close": 90.86, "volume": 1170630.0}, {"date": "2023-09-12", "close": 92.06, "volume": 743661.0}, {"date": "2023-09-13", "close": 91.62, "volume": 1136668.0}, {"date": "2023-09-14", "close": 87.68, "volume": 1410832.0}, {"date": "2023-09-15", "close": 88.16, "volume": 1548407.0}, {"date": "2023-09-18", "close": 88.6, "volume": 1052108.0}, {"date": "2023-09-19", "close": 88.82, "volume": 1261491.0}, {"date": "2023-09-20", "close": 88.38, "volume": 920059.0}, {"date": "2023-09-21", "close": 86.27, "volume": 994697.0}, {"date": "2023-09-22", "close": 86.51, "volume": 976591.0}, {"date": "2023-09-25", "close": 87.04, "volume": 1304907.0}, {"date": "2023-09-26", "close": 88.06, "volume": 2201255.0}, {"date": "2023-09-27", "close": 90.37, "volume": 2314176.0}, {"date": "2023-09-28", "close": 89.25, "volume": 1589840.0}, {"date": "2023-09-29", "close": 88.48, "volume": 1643424.0}, {"date": "2023-10-02", "close": 87.08, "volume": 1729227.0}, {"date": "2023-10-03", "close": 86.19, "volume": 1304317.0}, {"date": "2023-10-04", "close": 85.9, "volume": 899569.0}, {"date": "2023-10-05", "close": 87.29, "volume": 957609.0}, {"date": "2023-10-06", "close": 88.11, "volume": 889828.0}, {"date": "2023-10-09", "close": 87.03, "volume": 795741.0}, {"date": "2023-10-10", "close": 88.33, "volume": 761572.0}, {"date": "2023-10-11", "close": 88.58, "volume": 821425.0}, {"date": "2023-10-12", "close": 86.54, "volume": 1338865.0}, {"date": "2023-10-13", "close": 86.34, "volume": 507141.0}, {"date": "2023-10-16", "close": 84.79, "volume": 2178719.0}, {"date": "2023-10-17", "close": 86.67, "volume": 1245120.0}, {"date": "2023-10-18", "close": 85.4, "volume": 1124474.0}, {"date": "2023-10-19", "close": 82.59, "volume": 900133.0}, {"date": "2023-10-20", "close": 82.11, "volume": 977321.0}, {"date": "2023-10-23", "close": 82.84, "volume": 819565.0}, {"date": "2023-10-24", "close": 83.35, "volume": 779489.0}, {"date": "2023-10-25", "close": 81.77, "volume": 542648.0}, {"date": "2023-10-26", "close": 81.97, "volume": 929769.0}, {"date": "2023-10-27", "close": 80.67, "volume": 1620249.0}, {"date": "2023-10-30", "close": 80.98, "volume": 2291821.0}, {"date": "2023-10-31", "close": 81.45, "volume": 1773287.0}, {"date": "2023-11-01", "close": 84.01, "volume": 1794911.0}, {"date": "2023-11-02", "close": 79.67, "volume": 4444591.0}, {"date": "2023-11-03", "close": 79.59, "volume": 2403385.0}, {"date": "2023-11-06", "close": 76.22, "volume": 2015117.0}, {"date": "2023-11-07", "close": 85.49, "volume": 5795650.0}, {"date": "2023-11-08", "close": 85.51, "volume": 2586908.0}, {"date": "2023-11-09", "close": 83.72, "volume": 3023943.0}, {"date": "2023-11-10", "close": 83.98, "volume": 2537084.0}, {"date": "2023-11-13", "close": 83.39, "volume": 1261644.0}, {"date": "2023-11-14", "close": 84.86, "volume": 1491676.0}, {"date": "2023-11-15", "close": 87.06, "volume": 3071942.0}, {"date": "2023-11-16", "close": 87.21, "volume": 2902053.0}, {"date": "2023-11-17", "close": 87.52, "volume": 1776988.0}, {"date": "2023-11-20", "close": 87.53, "volume": 3122973.0}, {"date": "2023-11-21", "close": 88.06, "volume": 1528772.0}, {"date": "2023-11-22", "close": 88.42, "volume": 1306180.0}, {"date": "2023-11-24", "close": 88.19, "volume": 343322.0}, {"date": "2023-11-27", "close": 88.6, "volume": 2783890.0}, {"date": "2023-11-28", "close": 87.76, "volume": 1253801.0}, {"date": "2023-11-29", "close": 89.74, "volume": 1654186.0}, {"date": "2023-11-30", "close": 91.08, "volume": 2547036.0}, {"date": "2023-12-01", "close": 92.42, "volume": 2243163.0}, {"date": "2023-12-04", "close": 94.4, "volume": 3463186.0}, {"date": "2023-12-05", "close": 93.61, "volume": 2715565.0}, {"date": "2023-12-06", "close": 94.16, "volume": 2296358.0}, {"date": "2023-12-07", "close": 94.94, "volume": 2454208.0}, {"date": "2023-12-08", "close": 92.94, "volume": 1793126.0}, {"date": "2023-12-11", "close": 93.5, "volume": 1013165.0}, {"date": "2023-12-12", "close": 95.9, "volume": 1720972.0}, {"date": "2023-12-13", "close": 98.51, "volume": 1638249.0}, {"date": "2023-12-14", "close": 97.62, "volume": 2147927.0}, {"date": "2023-12-15", "close": 97.16, "volume": 1570998.0}, {"date": "2023-12-18", "close": 96.25, "volume": 1400435.0}, {"date": "2023-12-19", "close": 96.54, "volume": 826484.0}, {"date": "2023-12-20", "close": 92.66, "volume": 1828573.0}, {"date": "2023-12-21", "close": 95.16, "volume": 1211301.0}, {"date": "2023-12-22", "close": 96.21, "volume": 3668977.0}, {"date": "2023-12-26", "close": 96.46, "volume": 846164.0}, {"date": "2023-12-27", "close": 97.88, "volume": 1128295.0}, {"date": "2023-12-28", "close": 97.13, "volume": 675853.0}, {"date": "2023-12-29", "close": 96.42, "volume": 630336.0}, {"date": "2024-01-02", "close": 98.05, "volume": 1109934.0}, {"date": "2024-01-03", "close": 96.68, "volume": 913229.0}, {"date": "2024-01-04", "close": 97.73, "volume": 1081419.0}, {"date": "2024-01-05", "close": 96.47, "volume": 690726.0}, {"date": "2024-01-08", "close": 99.0, "volume": 962743.0}, {"date": "2024-01-09", "close": 96.13, "volume": 1192584.0}, {"date": "2024-01-10", "close": 95.89, "volume": 978017.0}, {"date": "2024-01-11", "close": 96.0, "volume": 1921812.0}, {"date": "2024-01-12", "close": 93.33, "volume": 1746542.0}, {"date": "2024-01-16", "close": 93.46, "volume": 1074012.0}, {"date": "2024-01-17", "close": 93.43, "volume": 729662.0}, {"date": "2024-01-18", "close": 92.53, "volume": 838062.0}, {"date": "2024-01-19", "close": 92.25, "volume": 1116404.0}, {"date": "2024-01-22", "close": 94.04, "volume": 1261836.0}, {"date": "2024-01-23", "close": 93.04, "volume": 1760098.0}, {"date": "2024-01-24", "close": 92.31, "volume": 1139669.0}, {"date": "2024-01-25", "close": 91.25, "volume": 1199448.0}, {"date": "2024-01-26", "close": 90.87, "volume": 1104895.0}, {"date": "2024-01-29", "close": 91.78, "volume": 691154.0}, {"date": "2024-01-30", "close": 89.62, "volume": 1675898.0}, {"date": "2024-01-31", "close": 88.08, "volume": 1121492.0}, {"date": "2024-02-01", "close": 88.74, "volume": 1429546.0}, {"date": "2024-02-02", "close": 88.11, "volume": 1396297.0}, {"date": "2024-02-05", "close": 87.72, "volume": 1133273.0}, {"date": "2024-02-06", "close": 89.8, "volume": 1608957.0}, {"date": "2024-02-07", "close": 89.66, "volume": 2851102.0}, {"date": "2024-02-08", "close": 88.15, "volume": 1140939.0}, {"date": "2024-02-09", "close": 88.46, "volume": 1355301.0}, {"date": "2024-02-12", "close": 88.18, "volume": 1279650.0}, {"date": "2024-02-13", "close": 86.13, "volume": 925494.0}, {"date": "2024-02-14", "close": 86.01, "volume": 1233373.0}, {"date": "2024-02-15", "close": 88.3, "volume": 1990552.0}, {"date": "2024-02-16", "close": 88.77, "volume": 1058238.0}, {"date": "2024-02-20", "close": 88.67, "volume": 1859731.0}, {"date": "2024-02-21", "close": 88.54, "volume": 1268429.0}, {"date": "2024-02-22", "close": 89.97, "volume": 1652780.0}, {"date": "2024-02-23", "close": 91.24, "volume": 3652648.0}, {"date": "2024-02-26", "close": 90.1, "volume": 1470158.0}, {"date": "2024-02-27", "close": 90.68, "volume": 1249150.0}, {"date": "2024-02-28", "close": 88.4, "volume": 1172830.0}, {"date": "2024-02-29", "close": 86.28, "volume": 2604480.0}, {"date": "2024-03-01", "close": 87.14, "volume": 1927867.0}, {"date": "2024-03-04", "close": 87.72, "volume": 800734.0}, {"date": "2024-03-05", "close": 86.02, "volume": 1710509.0}, {"date": "2024-03-06", "close": 86.77, "volume": 1133389.0}, {"date": "2024-03-07", "close": 85.89, "volume": 1224164.0}, {"date": "2024-03-08", "close": 85.95, "volume": 1252138.0}, {"date": "2024-03-11", "close": 86.0, "volume": 1368855.0}, {"date": "2024-03-12", "close": 85.18, "volume": 1027892.0}, {"date": "2024-03-13", "close": 84.77, "volume": 1312690.0}, {"date": "2024-03-14", "close": 84.39, "volume": 1244299.0}, {"date": "2024-03-15", "close": 83.87, "volume": 1185803.0}, {"date": "2024-03-18", "close": 83.81, "volume": 1404481.0}, {"date": "2024-03-19", "close": 85.27, "volume": 1300210.0}, {"date": "2024-03-20", "close": 84.76, "volume": 879941.0}, {"date": "2024-03-21", "close": 84.11, "volume": 919108.0}, {"date": "2024-03-22", "close": 85.13, "volume": 876820.0}, {"date": "2024-03-25", "close": 86.52, "volume": 1409254.0}, {"date": "2024-03-26", "close": 87.74, "volume": 1346939.0}, {"date": "2024-03-27", "close": 88.61, "volume": 1031697.0}, {"date": "2024-03-28", "close": 87.34, "volume": 1027708.0}, {"date": "2024-04-01", "close": 87.1, "volume": 715533.0}, {"date": "2024-04-02", "close": 86.8, "volume": 1410588.0}, {"date": "2024-04-03", "close": 86.78, "volume": 1166479.0}, {"date": "2024-04-04", "close": 86.89, "volume": 1151883.0}, {"date": "2024-04-05", "close": 86.95, "volume": 828855.0}, {"date": "2024-04-08", "close": 87.28, "volume": 1344968.0}, {"date": "2024-04-09", "close": 88.98, "volume": 1178105.0}, {"date": "2024-04-10", "close": 90.21, "volume": 2204505.0}, {"date": "2024-04-11", "close": 91.46, "volume": 2296918.0}, {"date": "2024-04-12", "close": 92.22, "volume": 2419825.0}, {"date": "2024-04-15", "close": 91.51, "volume": 1942193.0}, {"date": "2024-04-16", "close": 90.87, "volume": 1235787.0}, {"date": "2024-04-17", "close": 90.47, "volume": 1282481.0}, {"date": "2024-04-18", "close": 90.07, "volume": 944850.0}, {"date": "2024-04-19", "close": 88.63, "volume": 1778647.0}, {"date": "2024-04-22", "close": 89.49, "volume": 1257361.0}, {"date": "2024-04-23", "close": 92.06, "volume": 1299078.0}, {"date": "2024-04-24", "close": 91.2, "volume": 1599632.0}, {"date": "2024-04-25", "close": 82.17, "volume": 7884498.0}, {"date": "2024-04-26", "close": 80.91, "volume": 2257132.0}, {"date": "2024-04-29", "close": 82.13, "volume": 2008727.0}, {"date": "2024-04-30", "close": 80.76, "volume": 2018244.0}, {"date": "2024-05-01", "close": 83.33, "volume": 1881895.0}, {"date": "2024-05-02", "close": 83.8, "volume": 1221297.0}, {"date": "2024-05-03", "close": 82.44, "volume": 1632894.0}, {"date": "2024-05-06", "close": 82.1, "volume": 895206.0}, {"date": "2024-05-07", "close": 82.58, "volume": 904833.0}, {"date": "2024-05-08", "close": 81.83, "volume": 1288621.0}, {"date": "2024-05-09", "close": 81.72, "volume": 1155017.0}, {"date": "2024-05-10", "close": 81.03, "volume": 1521244.0}, {"date": "2024-05-13", "close": 80.5, "volume": 1291756.0}, {"date": "2024-05-14", "close": 79.65, "volume": 1530829.0}, {"date": "2024-05-15", "close": 80.4, "volume": 2124282.0}, {"date": "2024-05-16", "close": 76.97, "volume": 3858058.0}, {"date": "2024-05-17", "close": 77.56, "volume": 3433447.0}, {"date": "2024-05-20", "close": 77.05, "volume": 1731155.0}, {"date": "2024-05-21", "close": 77.34, "volume": 1837649.0}, {"date": "2024-05-22", "close": 76.45, "volume": 2746523.0}, {"date": "2024-05-23", "close": 75.9, "volume": 2859280.0}, {"date": "2024-05-24", "close": 75.52, "volume": 2028948.0}, {"date": "2024-05-28", "close": 74.43, "volume": 2864080.0}, {"date": "2024-05-29", "close": 75.06, "volume": 2759985.0}, {"date": "2024-05-30", "close": 74.48, "volume": 2073969.0}, {"date": "2024-05-31", "close": 75.07, "volume": 2545839.0}, {"date": "2024-06-03", "close": 76.41, "volume": 2466719.0}, {"date": "2024-06-04", "close": 79.09, "volume": 3772112.0}, {"date": "2024-06-05", "close": 79.67, "volume": 1949796.0}, {"date": "2024-06-06", "close": 80.85, "volume": 1966142.0}, {"date": "2024-06-07", "close": 80.69, "volume": 1495792.0}, {"date": "2024-06-10", "close": 82.94, "volume": 7450421.0}, {"date": "2024-06-11", "close": 83.87, "volume": 3214873.0}, {"date": "2024-06-12", "close": 84.55, "volume": 3412714.0}, {"date": "2024-06-13", "close": 84.24, "volume": 3944251.0}, {"date": "2024-06-14", "close": 83.51, "volume": 2476410.0}, {"date": "2024-06-17", "close": 85.02, "volume": 2627357.0}, {"date": "2024-06-18", "close": 84.15, "volume": 2940523.0}, {"date": "2024-06-20", "close": 84.71, "volume": 3023446.0}, {"date": "2024-06-21", "close": 83.78, "volume": 29325280.0}, {"date": "2024-06-24", "close": 85.14, "volume": 3556808.0}, {"date": "2024-06-25", "close": 84.97, "volume": 2203884.0}, {"date": "2024-06-26", "close": 85.25, "volume": 1631333.0}, {"date": "2024-06-27", "close": 83.5, "volume": 1757008.0}, {"date": "2024-06-28", "close": 82.33, "volume": 2505732.0}, {"date": "2024-07-01", "close": 82.13, "volume": 1474368.0}, {"date": "2024-07-02", "close": 82.22, "volume": 1064286.0}, {"date": "2024-07-03", "close": 80.975, "volume": 613844.0}, {"date": "2024-07-05", "close": 81.45, "volume": 863602.0}, {"date": "2024-07-08", "close": 82.68, "volume": 1443432.0}, {"date": "2024-07-09", "close": 82.98, "volume": 966153.0}, {"date": "2024-07-10", "close": 82.29, "volume": 1261829.0}, {"date": "2024-07-11", "close": 83.91, "volume": 1505460.0}, {"date": "2024-07-12", "close": 85.02, "volume": 1274029.0}, {"date": "2024-07-15", "close": 84.59, "volume": 1082229.0}, {"date": "2024-07-16", "close": 85.89, "volume": 1098454.0}, {"date": "2024-07-17", "close": 84.66, "volume": 1076865.0}, {"date": "2024-07-18", "close": 83.34, "volume": 1312663.0}, {"date": "2024-07-19", "close": 84.09, "volume": 1883904.0}, {"date": "2024-07-22", "close": 85.31, "volume": 1513748.0}, {"date": "2024-07-23", "close": 84.43, "volume": 1508678.0}, {"date": "2024-07-24", "close": 84.63, "volume": 774560.0}, {"date": "2024-07-25", "close": 85.59, "volume": 2030055.0}, {"date": "2024-07-26", "close": 84.59, "volume": 1063391.0}, {"date": "2024-07-29", "close": 84.07, "volume": 1089681.0}, {"date": "2024-07-30", "close": 84.39, "volume": 1022590.0}, {"date": "2024-07-31", "close": 84.33, "volume": 945490.0}, {"date": "2024-08-01", "close": 84.62, "volume": 858991.0}, {"date": "2024-08-02", "close": 84.2, "volume": 760445.0}, {"date": "2024-08-05", "close": 80.47, "volume": 2230358.0}, {"date": "2024-08-06", "close": 86.87, "volume": 3952288.0}, {"date": "2024-08-07", "close": 86.3, "volume": 2192182.0}, {"date": "2024-08-08", "close": 87.9, "volume": 1547938.0}, {"date": "2024-08-09", "close": 88.64, "volume": 1364074.0}, {"date": "2024-08-12", "close": 89.03, "volume": 1435011.0}, {"date": "2024-08-13", "close": 90.985, "volume": 1274730.0}, {"date": "2024-08-14", "close": 89.61, "volume": 732608.0}, {"date": "2024-08-15", "close": 89.18, "volume": 1179855.0}, {"date": "2024-08-16", "close": 89.53, "volume": 833031.0}, {"date": "2024-08-19", "close": 92.76, "volume": 1550168.0}, {"date": "2024-08-20", "close": 93.84, "volume": 2087706.0}, {"date": "2024-08-21", "close": 92.57, "volume": 2005970.0}, {"date": "2024-08-22", "close": 90.02, "volume": 2276059.0}, {"date": "2024-08-23", "close": 90.02, "volume": 1262422.0}, {"date": "2024-08-26", "close": 89.98, "volume": 963989.0}, {"date": "2024-08-27", "close": 90.46, "volume": 1112878.0}, {"date": "2024-08-28", "close": 90.32, "volume": 988191.0}, {"date": "2024-08-29", "close": 91.37, "volume": 1532651.0}, {"date": "2024-08-30", "close": 91.21, "volume": 1369401.0}, {"date": "2024-09-03", "close": 91.595, "volume": 1979353.0}, {"date": "2024-09-04", "close": 89.86, "volume": 3742096.0}, {"date": "2024-09-05", "close": 85.12, "volume": 2445582.0}, {"date": "2024-09-06", "close": 84.08, "volume": 1580812.0}, {"date": "2024-09-09", "close": 84.33, "volume": 1686308.0}, {"date": "2024-09-10", "close": 84.85, "volume": 1981585.0}, {"date": "2024-09-11", "close": 84.78, "volume": 1454153.0}, {"date": "2024-09-12", "close": 84.38, "volume": 1488427.0}, {"date": "2024-09-13", "close": 84.9, "volume": 1195484.0}, {"date": "2024-09-16", "close": 69.86, "volume": 10579580.0}, {"date": "2024-09-17", "close": 70.55, "volume": 4649990.0}, {"date": "2024-09-18", "close": 71.14, "volume": 2171496.0}, {"date": "2024-09-19", "close": 71.41, "volume": 2934534.0}, {"date": "2024-09-20", "close": 70.69, "volume": 3398035.0}, {"date": "2024-09-23", "close": 69.13, "volume": 2119258.0}, {"date": "2024-09-24", "close": 69.48, "volume": 2151301.0}, {"date": "2024-09-25", "close": 69.02, "volume": 1702667.0}, {"date": "2024-09-26", "close": 70.24, "volume": 1303798.0}, {"date": "2024-09-27", "close": 70.58, "volume": 1094529.0}, {"date": "2024-09-30", "close": 70.29, "volume": 1426578.0}, {"date": "2024-10-01", "close": 70.1, "volume": 1222449.0}, {"date": "2024-10-02", "close": 69.66, "volume": 1144582.0}, {"date": "2024-10-03", "close": 68.16, "volume": 1396627.0}, {"date": "2024-10-04", "close": 69.51, "volume": 1325615.0}, {"date": "2024-10-07", "close": 68.96, "volume": 839628.0}, {"date": "2024-10-08", "close": 68.69, "volume": 1701374.0}, {"date": "2024-10-09", "close": 69.8, "volume": 1553294.0}, {"date": "2024-10-10", "close": 69.85, "volume": 979432.0}, {"date": "2024-10-11", "close": 70.35, "volume": 807249.0}, {"date": "2024-10-14", "close": 70.27, "volume": 1069637.0}, {"date": "2024-10-15", "close": 70.46, "volume": 1063269.0}, {"date": "2024-10-16", "close": 70.16, "volume": 1429689.0}, {"date": "2024-10-17", "close": 69.47, "volume": 933390.0}, {"date": "2024-10-18", "close": 70.11, "volume": 1510073.0}, {"date": "2024-10-21", "close": 70.28, "volume": 1554633.0}, {"date": "2024-10-22", "close": 70.53, "volume": 1220104.0}, {"date": "2024-10-23", "close": 69.98, "volume": 1544510.0}, {"date": "2024-10-24", "close": 70.39, "volume": 1120295.0}, {"date": "2024-10-25", "close": 69.73, "volume": 1059252.0}, {"date": "2024-10-28", "close": 70.13, "volume": 1543995.0}, {"date": "2024-10-29", "close": 69.91, "volume": 1847946.0}, {"date": "2024-10-30", "close": 66.68, "volume": 2784306.0}, {"date": "2024-10-31", "close": 65.89, "volume": 1843332.0}, {"date": "2024-11-01", "close": 66.6, "volume": 1644395.0}, {"date": "2024-11-04", "close": 66.01, "volume": 2038669.0}, {"date": "2024-11-05", "close": 66.04, "volume": 1613770.0}, {"date": "2024-11-06", "close": 66.15, "volume": 1970161.0}, {"date": "2024-11-07", "close": 66.94, "volume": 1350612.0}, {"date": "2024-11-08", "close": 67.07, "volume": 1052791.0}, {"date": "2024-11-11", "close": 66.37, "volume": 904817.0}, {"date": "2024-11-12", "close": 66.13, "volume": 1151634.0}, {"date": "2024-11-13", "close": 66.66, "volume": 1455062.0}, {"date": "2024-11-14", "close": 65.6, "volume": 1389795.0}, {"date": "2024-11-15", "close": 63.42, "volume": 1687439.0}, {"date": "2024-11-18", "close": 61.93, "volume": 2061276.0}, {"date": "2024-11-19", "close": 61.97, "volume": 1893988.0}, {"date": "2024-11-20", "close": 62.56, "volume": 1245558.0}, {"date": "2024-11-21", "close": 63.45, "volume": 1362616.0}, {"date": "2024-11-22", "close": 64.26, "volume": 1304426.0}, {"date": "2024-11-25", "close": 65.09, "volume": 2172614.0}, {"date": "2024-11-26", "close": 64.88, "volume": 999740.0}, {"date": "2024-11-27", "close": 65.42, "volume": 950545.0}, {"date": "2024-11-29", "close": 66.03, "volume": 700252.0}, {"date": "2024-12-02", "close": 65.04, "volume": 1185228.0}, {"date": "2024-12-03", "close": 63.19, "volume": 1291944.0}, {"date": "2024-12-04", "close": 66.51, "volume": 2917315.0}, {"date": "2024-12-05", "close": 66.16, "volume": 3805327.0}, {"date": "2024-12-06", "close": 66.74, "volume": 1643210.0}, {"date": "2024-12-09", "close": 66.81, "volume": 1786298.0}, {"date": "2024-12-10", "close": 66.43, "volume": 838751.0}, {"date": "2024-12-11", "close": 65.97, "volume": 807435.0}, {"date": "2024-12-12", "close": 66.26, "volume": 1043353.0}, {"date": "2024-12-13", "close": 66.01, "volume": 772385.0}, {"date": "2024-12-16", "close": 65.54, "volume": 1453055.0}, {"date": "2024-12-17", "close": 67.19, "volume": 1707482.0}, {"date": "2024-12-18", "close": 64.69, "volume": 1190800.0}, {"date": "2024-12-19", "close": 65.0, "volume": 1506499.0}, {"date": "2024-12-20", "close": 65.66, "volume": 3974387.0}, {"date": "2024-12-23", "close": 66.27, "volume": 1110643.0}, {"date": "2024-12-24", "close": 66.63, "volume": 439028.0}, {"date": "2024-12-26", "close": 67.02, "volume": 926182.0}, {"date": "2024-12-27", "close": 66.89, "volume": 774144.0}, {"date": "2024-12-30", "close": 65.45, "volume": 1208555.0}, {"date": "2024-12-31", "close": 65.73, "volume": 790726.0}, {"date": "2025-01-02", "close": 66.49, "volume": 869539.0}, {"date": "2025-01-03", "close": 66.83, "volume": 843082.0}, {"date": "2025-01-06", "close": 67.07, "volume": 1030612.0}, {"date": "2025-01-07", "close": 67.9, "volume": 1349377.0}, {"date": "2025-01-08", "close": 68.38, "volume": 1465862.0}, {"date": "2025-01-10", "close": 67.38, "volume": 1227980.0}, {"date": "2025-01-13", "close": 66.99, "volume": 1181398.0}, {"date": "2025-01-14", "close": 63.81, "volume": 1786356.0}, {"date": "2025-01-15", "close": 61.58, "volume": 3132439.0}, {"date": "2025-01-16", "close": 61.25, "volume": 2912324.0}, {"date": "2025-01-17", "close": 61.53, "volume": 2637066.0}, {"date": "2025-01-21", "close": 62.53, "volume": 2324105.0}, {"date": "2025-01-22", "close": 62.02, "volume": 1555101.0}, {"date": "2025-01-23", "close": 62.19, "volume": 2497789.0}, {"date": "2025-01-24", "close": 61.73, "volume": 2672826.0}, {"date": "2025-01-27", "close": 61.8, "volume": 2436957.0}, {"date": "2025-01-28", "close": 63.25, "volume": 1528504.0}, {"date": "2025-01-29", "close": 63.46, "volume": 938066.0}, {"date": "2025-01-30", "close": 63.88, "volume": 1096360.0}, {"date": "2025-01-31", "close": 63.36, "volume": 1209221.0}, {"date": "2025-02-03", "close": 62.44, "volume": 958941.0}, {"date": "2025-02-04", "close": 62.87, "volume": 1166137.0}, {"date": "2025-02-05", "close": 64.185, "volume": 1088657.0}, {"date": "2025-02-06", "close": 64.34, "volume": 1143563.0}, {"date": "2025-02-07", "close": 63.93, "volume": 955176.0}, {"date": "2025-02-10", "close": 63.5, "volume": 764064.0}, {"date": "2025-02-11", "close": 63.55, "volume": 776486.0}, {"date": "2025-02-12", "close": 65.86, "volume": 1187704.0}, {"date": "2025-02-13", "close": 64.42, "volume": 1661376.0}, {"date": "2025-02-14", "close": 64.85, "volume": 1048910.0}, {"date": "2025-02-18", "close": 64.86, "volume": 1040492.0}, {"date": "2025-02-19", "close": 65.61, "volume": 1790373.0}, {"date": "2025-02-20", "close": 68.73, "volume": 4347178.0}, {"date": "2025-02-21", "close": 68.25, "volume": 2349026.0}, {"date": "2025-02-24", "close": 69.005, "volume": 1632950.0}, {"date": "2025-02-25", "close": 71.17, "volume": 2080145.0}, {"date": "2025-02-26", "close": 68.81, "volume": 1415544.0}, {"date": "2025-02-27", "close": 69.12, "volume": 1211954.0}, {"date": "2025-02-28", "close": 71.16, "volume": 1285308.0}, {"date": "2025-03-03", "close": 71.02, "volume": 1724630.0}, {"date": "2025-03-04", "close": 70.51, "volume": 1441029.0}, {"date": "2025-03-05", "close": 71.19, "volume": 1721579.0}, {"date": "2025-03-06", "close": 71.21, "volume": 1183813.0}, {"date": "2025-03-07", "close": 72.23, "volume": 1682013.0}, {"date": "2025-03-10", "close": 72.03, "volume": 1539376.0}, {"date": "2025-03-11", "close": 70.49, "volume": 1224544.0}, {"date": "2025-03-12", "close": 70.54, "volume": 1120998.0}, {"date": "2025-03-13", "close": 70.6, "volume": 968366.0}, {"date": "2025-03-14", "close": 69.44, "volume": 1268936.0}, {"date": "2025-03-17", "close": 71.55, "volume": 918997.0}, {"date": "2025-03-18", "close": 71.52, "volume": 1167714.0}, {"date": "2025-03-19", "close": 71.32, "volume": 1799252.0}, {"date": "2025-03-20", "close": 71.6, "volume": 1355711.0}, {"date": "2025-03-21", "close": 71.24, "volume": 3096684.0}, {"date": "2025-03-24", "close": 71.99, "volume": 1466208.0}, {"date": "2025-03-25", "close": 71.53, "volume": 1512973.0}, {"date": "2025-03-26", "close": 71.48, "volume": 1393427.0}, {"date": "2025-03-27", "close": 72.83, "volume": 1364582.0}, {"date": "2025-03-28", "close": 71.44, "volume": 1245487.0}, {"date": "2025-03-31", "close": 70.69, "volume": 1649043.0}, {"date": "2025-04-01", "close": 67.94, "volume": 1297979.0}, {"date": "2025-04-02", "close": 68.32, "volume": 1448652.0}, {"date": "2025-04-03", "close": 67.48, "volume": 1834098.0}, {"date": "2025-04-04", "close": 60.26, "volume": 3545489.0}, {"date": "2025-04-07", "close": 59.16, "volume": 4049968.0}, {"date": "2025-04-08", "close": 55.89, "volume": 2485469.0}, {"date": "2025-04-09", "close": 59.43, "volume": 3582367.0}, {"date": "2025-04-10", "close": 56.32, "volume": 2116832.0}, {"date": "2025-04-11", "close": 56.82, "volume": 2390102.0}, {"date": "2025-04-14", "close": 59.67, "volume": 1975022.0}, {"date": "2025-04-15", "close": 60.02, "volume": 1714887.0}, {"date": "2025-04-16", "close": 58.82, "volume": 1244458.0}, {"date": "2025-04-17", "close": 59.17, "volume": 1247162.0}, {"date": "2025-04-21", "close": 58.65, "volume": 1352726.0}, {"date": "2025-04-22", "close": 61.5, "volume": 5179242.0}, {"date": "2025-04-23", "close": 61.94, "volume": 1294216.0}, {"date": "2025-04-24", "close": 62.74, "volume": 924365.0}, {"date": "2025-04-25", "close": 63.3, "volume": 750688.0}, {"date": "2025-04-28", "close": 62.98, "volume": 1582372.0}, {"date": "2025-04-29", "close": 63.28, "volume": 1226142.0}, {"date": "2025-04-30", "close": 63.69, "volume": 1296536.0}, {"date": "2025-05-01", "close": 62.71, "volume": 1568156.0}, {"date": "2025-05-02", "close": 62.03, "volume": 2235183.0}, {"date": "2025-05-05", "close": 62.06, "volume": 1214610.0}, {"date": "2025-05-06", "close": 59.64, "volume": 1537004.0}, {"date": "2025-05-07", "close": 59.32, "volume": 1295255.0}, {"date": "2025-05-08", "close": 59.82, "volume": 1466226.0}, {"date": "2025-05-09", "close": 58.86, "volume": 1022760.0}, {"date": "2025-05-12", "close": 61.37, "volume": 1689919.0}, {"date": "2025-05-13", "close": 59.78, "volume": 1670854.0}, {"date": "2025-05-14", "close": 58.7, "volume": 1871435.0}, {"date": "2025-05-15", "close": 58.27, "volume": 3288209.0}, {"date": "2025-05-16", "close": 59.27, "volume": 3493064.0}, {"date": "2025-05-19", "close": 59.41, "volume": 2007344.0}, {"date": "2025-05-20", "close": 59.93, "volume": 2964287.0}, {"date": "2025-05-21", "close": 58.48, "volume": 2285376.0}, {"date": "2025-05-22", "close": 58.01, "volume": 2436896.0}, {"date": "2025-05-23", "close": 57.55, "volume": 1732322.0}, {"date": "2025-05-27", "close": 58.11, "volume": 3657361.0}, {"date": "2025-05-28", "close": 58.09, "volume": 2100004.0}, {"date": "2025-05-29", "close": 58.55, "volume": 3982519.0}, {"date": "2025-05-30", "close": 58.07, "volume": 2312261.0}, {"date": "2025-06-02", "close": 57.05, "volume": 1912176.0}, {"date": "2025-06-03", "close": 56.79, "volume": 2509322.0}, {"date": "2025-06-04", "close": 56.11, "volume": 2035857.0}, {"date": "2025-06-05", "close": 55.27, "volume": 2539785.0}, {"date": "2025-06-06", "close": 56.65, "volume": 2125120.0}, {"date": "2025-06-09", "close": 56.88, "volume": 3315859.0}, {"date": "2025-06-10", "close": 57.48, "volume": 1709517.0}, {"date": "2025-06-11", "close": 57.16, "volume": 1849152.0}, {"date": "2025-06-12", "close": 57.28, "volume": 1428427.0}, {"date": "2025-06-13", "close": 56.22, "volume": 1623371.0}, {"date": "2025-06-16", "close": 56.24, "volume": 1574673.0}, {"date": "2025-06-17", "close": 55.0, "volume": 2205841.0}, {"date": "2025-06-18", "close": 55.24, "volume": 2310437.0}, {"date": "2025-06-20", "close": 55.0, "volume": 4712392.0}, {"date": "2025-06-23", "close": 54.08, "volume": 2309785.0}, {"date": "2025-06-24", "close": 54.69, "volume": 2307109.0}, {"date": "2025-06-25", "close": 54.14, "volume": 1129385.0}, {"date": "2025-06-26", "close": 54.1, "volume": 1464734.0}, {"date": "2025-06-27", "close": 55.17, "volume": 3332975.0}, {"date": "2025-06-30", "close": 54.97, "volume": 1555443.0}, {"date": "2025-07-01", "close": 56.19, "volume": 2841063.0}, {"date": "2025-07-02", "close": 57.17, "volume": 2986861.0}, {"date": "2025-07-03", "close": 57.5, "volume": 1376747.0}, {"date": "2025-07-07", "close": 57.41, "volume": 2479737.0}, {"date": "2025-07-08", "close": 57.99, "volume": 2449195.0}, {"date": "2025-07-09", "close": 59.67, "volume": 2086381.0}, {"date": "2025-07-10", "close": 58.82, "volume": 1670217.0}, {"date": "2025-07-11", "close": 58.1, "volume": 2032257.0}, {"date": "2025-07-14", "close": 58.23, "volume": 1517406.0}, {"date": "2025-07-15", "close": 56.62, "volume": 1266564.0}, {"date": "2025-07-16", "close": 58.39, "volume": 1661568.0}, {"date": "2025-07-17", "close": 58.37, "volume": 1324834.0}, {"date": "2025-07-18", "close": 57.29, "volume": 1741182.0}, {"date": "2025-07-21", "close": 56.56, "volume": 1060271.0}, {"date": "2025-07-22", "close": 59.2, "volume": 1774515.0}, {"date": "2025-07-23", "close": 59.67, "volume": 1381234.0}, {"date": "2025-07-24", "close": 59.76, "volume": 1879078.0}, {"date": "2025-07-25", "close": 59.01, "volume": 1244680.0}, {"date": "2025-07-28", "close": 58.14, "volume": 1155068.0}, {"date": "2025-07-29", "close": 58.23, "volume": 1423107.0}, {"date": "2025-07-30", "close": 58.81, "volume": 2543562.0}, {"date": "2025-07-31", "close": 57.85, "volume": 2325203.0}, {"date": "2025-08-01", "close": 58.14, "volume": 3817498.0}, {"date": "2025-08-04", "close": 60.31, "volume": 6732288.0}, {"date": "2025-08-05", "close": 61.93, "volume": 6989578.0}, {"date": "2025-08-06", "close": 60.67, "volume": 2198641.0}, {"date": "2025-08-07", "close": 59.46, "volume": 2104345.0}, {"date": "2025-08-08", "close": 57.33, "volume": 3523401.0}, {"date": "2025-08-11", "close": 56.8, "volume": 1908179.0}, {"date": "2025-08-12", "close": 56.86, "volume": 1797617.0}, {"date": "2025-08-13", "close": 58.3, "volume": 2686977.0}, {"date": "2025-08-14", "close": 58.0, "volume": 1477633.0}, {"date": "2025-08-15", "close": 57.54, "volume": 2525599.0}, {"date": "2025-08-18", "close": 57.44, "volume": 1690746.0}, {"date": "2025-08-19", "close": 57.31, "volume": 1434138.0}, {"date": "2025-08-20", "close": 57.96, "volume": 1763244.0}, {"date": "2025-08-21", "close": 58.07, "volume": 1408133.0}, {"date": "2025-08-22", "close": 58.58, "volume": 1654877.0}, {"date": "2025-08-25", "close": 58.5, "volume": 1720406.0}, {"date": "2025-08-26", "close": 57.45, "volume": 2216518.0}, {"date": "2025-08-27", "close": 58.66, "volume": 1700927.0}, {"date": "2025-08-28", "close": 57.68, "volume": 1244631.0}, {"date": "2025-08-29", "close": 58.27, "volume": 1269749.0}, {"date": "2025-09-02", "close": 59.09, "volume": 1716164.0}, {"date": "2025-09-03", "close": 58.98, "volume": 1419804.0}, {"date": "2025-09-04", "close": 56.75, "volume": 2401557.0}, {"date": "2025-09-05", "close": 57.77, "volume": 1464636.0}, {"date": "2025-09-08", "close": 56.38, "volume": 1846369.0}, {"date": "2025-09-09", "close": 55.69, "volume": 1529990.0}, {"date": "2025-09-10", "close": 54.5, "volume": 2152243.0}, {"date": "2025-09-11", "close": 55.91, "volume": 2028706.0}, {"date": "2025-09-12", "close": 54.09, "volume": 1930102.0}, {"date": "2025-09-15", "close": 53.14, "volume": 1829421.0}, {"date": "2025-09-16", "close": 53.94, "volume": 2331271.0}, {"date": "2025-09-17", "close": 54.37, "volume": 2706143.0}, {"date": "2025-09-18", "close": 55.14, "volume": 1522405.0}, {"date": "2025-09-19", "close": 54.36, "volume": 4993096.0}, {"date": "2025-09-22", "close": 53.94, "volume": 2014446.0}, {"date": "2025-09-23", "close": 53.41, "volume": 2047328.0}, {"date": "2025-09-24", "close": 53.77, "volume": 1418280.0}, {"date": "2025-09-25", "close": 52.62, "volume": 2725925.0}, {"date": "2025-09-26", "close": 53.85, "volume": 1843340.0}, {"date": "2025-09-29", "close": 54.02, "volume": 1593218.0}, {"date": "2025-09-30", "close": 54.16, "volume": 1764245.0}, {"date": "2025-10-01", "close": 54.86, "volume": 2949435.0}, {"date": "2025-10-02", "close": 55.57, "volume": 2141484.0}, {"date": "2025-10-03", "close": 55.43, "volume": 2361472.0}, {"date": "2025-10-06", "close": 55.61, "volume": 1833578.0}, {"date": "2025-10-07", "close": 54.7, "volume": 1581500.0}, {"date": "2025-10-08", "close": 54.69, "volume": 1313406.0}, {"date": "2025-10-09", "close": 53.85, "volume": 3361322.0}, {"date": "2025-10-10", "close": 52.32, "volume": 2961830.0}, {"date": "2025-10-13", "close": 52.45, "volume": 2251133.0}, {"date": "2025-10-14", "close": 52.47, "volume": 2469682.0}, {"date": "2025-10-15", "close": 53.09, "volume": 1949048.0}, {"date": "2025-10-16", "close": 52.95, "volume": 2211857.0}, {"date": "2025-10-17", "close": 53.29, "volume": 1785819.0}, {"date": "2025-10-20", "close": 53.07, "volume": 2041012.0}, {"date": "2025-10-21", "close": 53.81, "volume": 1912844.0}, {"date": "2025-10-22", "close": 53.37, "volume": 2459709.0}, {"date": "2025-10-23", "close": 54.55, "volume": 2343456.0}, {"date": "2025-10-24", "close": 54.48, "volume": 2101249.0}, {"date": "2025-10-27", "close": 52.67, "volume": 5512267.0}, {"date": "2025-10-28", "close": 53.49, "volume": 6452951.0}, {"date": "2025-10-29", "close": 51.86, "volume": 4754117.0}, {"date": "2025-10-30", "close": 51.91, "volume": 2666720.0}, {"date": "2025-10-31", "close": 53.57, "volume": 3250538.0}, {"date": "2025-11-03", "close": 52.85, "volume": 2685806.0}, {"date": "2025-11-04", "close": 52.52, "volume": 1990822.0}, {"date": "2025-11-05", "close": 52.8, "volume": 2120506.0}, {"date": "2025-11-06", "close": 51.84, "volume": 2957635.0}, {"date": "2025-11-07", "close": 51.46, "volume": 3097012.0}, {"date": "2025-11-10", "close": 52.67, "volume": 2068801.0}, {"date": "2025-11-11", "close": 54.93, "volume": 2312282.0}, {"date": "2025-11-12", "close": 55.32, "volume": 2083117.0}, {"date": "2025-11-13", "close": 54.22, "volume": 2264972.0}, {"date": "2025-11-14", "close": 54.73, "volume": 1975965.0}, {"date": "2025-11-17", "close": 54.46, "volume": 2222701.0}, {"date": "2025-11-18", "close": 54.16, "volume": 2013765.0}, {"date": "2025-11-19", "close": 52.56, "volume": 2057453.0}, {"date": "2025-11-20", "close": 52.48, "volume": 2128227.0}, {"date": "2025-11-21", "close": 54.69, "volume": 3002466.0}, {"date": "2025-11-24", "close": 55.5, "volume": 17392210.0}, {"date": "2025-11-25", "close": 56.29, "volume": 2544620.0}, {"date": "2025-11-26", "close": 55.52, "volume": 3576418.0}, {"date": "2025-11-28", "close": 55.93, "volume": 1203380.0}, {"date": "2025-12-01", "close": 55.03, "volume": 2339476.0}, {"date": "2025-12-02", "close": 53.89, "volume": 2109389.0}, {"date": "2025-12-03", "close": 54.31, "volume": 2230870.0}, {"date": "2025-12-04", "close": 53.82, "volume": 1886737.0}, {"date": "2025-12-05", "close": 53.4, "volume": 2164441.0}, {"date": "2025-12-08", "close": 53.3, "volume": 1960069.0}, {"date": "2025-12-09", "close": 53.74, "volume": 2265979.0}, {"date": "2025-12-10", "close": 53.7, "volume": 2669618.0}, {"date": "2025-12-11", "close": 52.99, "volume": 1831122.0}, {"date": "2025-12-12", "close": 53.31, "volume": 1650739.0}, {"date": "2025-12-15", "close": 52.12, "volume": 2746987.0}, {"date": "2025-12-16", "close": 51.77, "volume": 1922432.0}, {"date": "2025-12-17", "close": 51.8, "volume": 1648585.0}, {"date": "2025-12-18", "close": 51.95, "volume": 2137108.0}, {"date": "2025-12-19", "close": 61.15, "volume": 18520190.0}, {"date": "2025-12-22", "close": 59.28, "volume": 5275166.0}, {"date": "2025-12-23", "close": 61.14, "volume": 4290743.0}, {"date": "2025-12-24", "close": 60.16, "volume": 1209245.0}, {"date": "2025-12-26", "close": 59.95, "volume": 1181174.0}, {"date": "2025-12-29", "close": 60.04, "volume": 1362710.0}, {"date": "2025-12-30", "close": 58.99, "volume": 1575511.0}, {"date": "2025-12-31", "close": 59.43, "volume": 1398781.0}, {"date": "2026-01-02", "close": 59.45, "volume": 1143440.0}, {"date": "2026-01-05", "close": 58.87, "volume": 2536887.0}, {"date": "2026-01-06", "close": 60.07, "volume": 2019546.0}, {"date": "2026-01-07", "close": 61.31, "volume": 2210301.0}, {"date": "2026-01-08", "close": 60.35, "volume": 2148140.0}, {"date": "2026-01-09", "close": 58.95, "volume": 2412602.0}, {"date": "2026-01-12", "close": 57.71, "volume": 2182796.0}, {"date": "2026-01-13", "close": 55.2, "volume": 2523873.0}, {"date": "2026-01-14", "close": 56.08, "volume": 2568792.0}, {"date": "2026-01-15", "close": 55.07, "volume": 1731189.0}, {"date": "2026-01-16", "close": 54.59, "volume": 2076438.0}, {"date": "2026-01-20", "close": 56.31, "volume": 3344379.0}, {"date": "2026-01-21", "close": 56.77, "volume": 2066680.0}, {"date": "2026-01-22", "close": 57.18, "volume": 2051136.0}, {"date": "2026-01-23", "close": 56.21, "volume": 2106555.0}, {"date": "2026-01-26", "close": 56.78, "volume": 1550030.0}, {"date": "2026-01-27", "close": 56.85, "volume": 1298682.0}, {"date": "2026-01-28", "close": 56.68, "volume": 1695854.0}, {"date": "2026-01-29", "close": 56.99, "volume": 2392135.0}, {"date": "2026-01-30", "close": 56.54, "volume": 1879285.0}, {"date": "2026-02-02", "close": 57.95, "volume": 1863400.0}, {"date": "2026-02-03", "close": 57.61, "volume": 1655350.0}, {"date": "2026-02-04", "close": 57.62, "volume": 2256576.0}, {"date": "2026-02-05", "close": 57.15, "volume": 1256884.0}, {"date": "2026-02-06", "close": 58.13, "volume": 1643504.0}, {"date": "2026-02-09", "close": 57.81, "volume": 1314789.0}, {"date": "2026-02-10", "close": 59.66, "volume": 3329750.0}, {"date": "2026-02-11", "close": 60.31, "volume": 2646655.0}, {"date": "2026-02-12", "close": 59.94, "volume": 4416395.0}, {"date": "2026-02-13", "close": 59.87, "volume": 1941042.0}, {"date": "2026-02-17", "close": 59.95, "volume": 1375128.0}, {"date": "2026-02-18", "close": 61.83, "volume": 1864433.0}, {"date": "2026-02-19", "close": 63.42, "volume": 2989051.0}, {"date": "2026-02-20", "close": 64.08, "volume": 3634256.0}, {"date": "2026-02-23", "close": 62.92, "volume": 4741237.0}, {"date": "2026-02-24", "close": 62.62, "volume": 3453846.0}, {"date": "2026-02-25", "close": 61.44, "volume": 1881923.0}, {"date": "2026-02-26", "close": 61.11, "volume": 1783934.0}, {"date": "2026-02-27", "close": 61.73, "volume": 2180013.0}, {"date": "2026-03-02", "close": 59.74, "volume": 1953218.0}, {"date": "2026-03-03", "close": 58.53, "volume": 1788984.0}, {"date": "2026-03-04", "close": 60.43, "volume": 2042893.0}, {"date": "2026-03-05", "close": 60.57, "volume": 2246224.0}, {"date": "2026-03-06", "close": 61.12, "volume": 2630907.0}, {"date": "2026-03-09", "close": 60.88, "volume": 1301004.0}, {"date": "2026-03-10", "close": 60.89, "volume": 1235162.0}, {"date": "2026-03-11", "close": 60.32, "volume": 2523143.0}, {"date": "2026-03-12", "close": 59.07, "volume": 1940917.0}, {"date": "2026-03-13", "close": 58.51, "volume": 1187422.0}, {"date": "2026-03-16", "close": 57.43, "volume": 2470705.0}, {"date": "2026-03-17", "close": 56.05, "volume": 3026134.0}, {"date": "2026-03-18", "close": 55.43, "volume": 2436169.0}, {"date": "2026-03-19", "close": 55.03, "volume": 1890255.0}, {"date": "2026-03-20", "close": 54.13, "volume": 4353476.0}, {"date": "2026-03-23", "close": 54.78, "volume": 1868298.0}, {"date": "2026-03-24", "close": 54.09, "volume": 1696911.0}, {"date": "2026-03-25", "close": 55.59, "volume": 1947353.0}, {"date": "2026-03-26", "close": 55.55, "volume": 939861.0}, {"date": "2026-03-27", "close": 54.14, "volume": 1345748.0}, {"date": "2026-03-30", "close": 54.79, "volume": 999585.0}, {"date": "2026-03-31", "close": 56.49, "volume": 2526788.0}, {"date": "2026-04-01", "close": 57.24, "volume": 2232943.0}, {"date": "2026-04-02", "close": 55.5, "volume": 2315876.0}, {"date": "2026-04-06", "close": 56.21, "volume": 1859494.0}, {"date": "2026-04-07", "close": 56.22, "volume": 1257140.0}, {"date": "2026-04-08", "close": 57.2, "volume": 1561195.0}, {"date": "2026-04-09", "close": 56.3, "volume": 1048527.0}, {"date": "2026-04-10", "close": 54.53, "volume": 1541036.0}, {"date": "2026-04-13", "close": 54.88, "volume": 1442266.0}, {"date": "2026-04-14", "close": 55.47, "volume": 1596905.0}, {"date": "2026-04-15", "close": 55.27, "volume": 1152708.0}, {"date": "2026-04-16", "close": 54.1, "volume": 1459410.0}, {"date": "2026-04-17", "close": 54.64, "volume": 2070644.0}, {"date": "2026-04-20", "close": 54.88, "volume": 1598543.0}, {"date": "2026-04-21", "close": 54.62, "volume": 1502222.0}, {"date": "2026-04-22", "close": 54.15, "volume": 1283471.0}, {"date": "2026-04-23", "close": 53.98, "volume": 1495438.0}, {"date": "2026-04-24", "close": 53.18, "volume": 1123213.0}, {"date": "2026-04-27", "close": 53.805, "volume": 1469655.0}, {"date": "2026-04-28", "close": 53.3, "volume": 1204283.0}, {"date": "2026-04-29", "close": 54.21, "volume": 1655076.0}, {"date": "2026-04-30", "close": 53.91, "volume": 1594981.0}, {"date": "2026-05-01", "close": 54.06, "volume": 1336166.0}, {"date": "2026-05-04", "close": 55.46, "volume": 2828329.0}, {"date": "2026-05-05", "close": 53.24, "volume": 3823280.0}, {"date": "2026-05-06", "close": 54.6, "volume": 2359704.0}, {"date": "2026-05-07", "close": 54.12, "volume": 2112469.0}, {"date": "2026-05-08", "close": 54.06, "volume": 1972417.0}, {"date": "2026-05-11", "close": 52.58, "volume": 2466505.0}, {"date": "2026-05-12", "close": 52.88, "volume": 1205293.0}, {"date": "2026-05-13", "close": 53.55, "volume": 2039803.0}, {"date": "2026-05-14", "close": 53.24, "volume": 1158901.0}, {"date": "2026-05-15", "close": 51.81, "volume": 2076142.0}, {"date": "2026-05-18", "close": 49.67, "volume": 3485980.0}, {"date": "2026-05-19", "close": 49.81, "volume": 2598657.0}, {"date": "2026-05-20", "close": 50.2, "volume": 2189666.0}, {"date": "2026-05-21", "close": 54.1, "volume": 4571469.0}, {"date": "2026-05-22", "close": 54.09, "volume": 2438349.0}, {"date": "2026-05-26", "close": 52.88, "volume": 1803788.0}, {"date": "2026-05-27", "close": 52.38, "volume": 2345034.0}, {"date": "2026-05-28", "close": 52.74, "volume": 1809083.0}, {"date": "2026-05-29", "close": 57.29, "volume": 5467663.0}, {"date": "2026-06-01", "close": 55.03, "volume": 2818159.0}, {"date": "2026-06-02", "close": 53.32, "volume": 2708060.0}, {"date": "2026-06-03", "close": 54.66, "volume": 2268034.0}, {"date": "2026-06-04", "close": 56.47, "volume": 2077431.0}, {"date": "2026-06-05", "close": 56.77, "volume": 2232680.0}, {"date": "2026-06-08", "close": 56.55, "volume": 2062949.0}, {"date": "2026-06-09", "close": 57.91, "volume": 2767317.0}, {"date": "2026-06-10", "close": 56.17, "volume": 2055976.0}, {"date": "2026-06-11", "close": 55.54, "volume": 1603893.0}, {"date": "2026-06-12", "close": 55.95, "volume": 1099930.0}, {"date": "2026-06-15", "close": 55.65, "volume": 1458251.0}, {"date": "2026-06-16", "close": 55.12, "volume": 1524422.0}, {"date": "2026-06-17", "close": 55.02, "volume": 1739044.0}, {"date": "2026-06-18", "close": 54.69, "volume": 3481457.0}, {"date": "2026-06-22", "close": 55.9, "volume": 3014592.0}, {"date": "2026-06-23", "close": 56.5, "volume": 2027086.0}, {"date": "2026-06-24", "close": 57.33, "volume": 1600646.0}, {"date": "2026-06-25", "close": 57.35, "volume": 2689876.0}, {"date": "2026-06-26", "close": 59.0, "volume": 3709815.0}, {"date": "2026-06-29", "close": 57.67, "volume": 1797288.0}, {"date": "2026-06-30", "close": 57.22, "volume": 1707024.0}, {"date": "2026-07-01", "close": 57.82, "volume": 1491016.0}, {"date": "2026-07-02", "close": 58.99, "volume": 1483584.0}, {"date": "2026-07-06", "close": 58.79, "volume": 1789144.0}, {"date": "2026-07-07", "close": 60.35, "volume": 1598603.0}, {"date": "2026-07-08", "close": 59.75, "volume": 1545555.0}, {"date": "2026-07-09", "close": 59.97, "volume": 946800.0}, {"date": "2026-07-10", "close": 59.12, "volume": 1556905.0}, {"date": "2026-07-13", "close": 59.2, "volume": 1587139.0}, {"date": "2026-07-14", "close": 58.64, "volume": 1393757.0}, {"date": "2026-07-15", "close": 58.95, "volume": 908054.0}, {"date": "2026-07-16", "close": 60.0, "volume": 1302187.0}, {"date": "2026-07-17", "close": 59.59, "volume": 1605700.0}, {"date": "2026-07-20", "close": 59.11, "volume": 1177854.0}, {"date": "2026-07-21", "close": 59.21, "volume": 1621877.0}, {"date": "2026-07-22", "close": 58.4, "volume": 1428365.0}, {"date": "2026-07-23", "close": 58.87, "volume": 2503781.0}, {"date": "2026-07-24", "close": 59.33, "volume": 1937646.0}, {"date": "2026-07-27", "close": 60.27, "volume": 1626843.0}, {"date": "2026-07-28", "close": 62.07, "volume": 1942198.0}, {"date": "2026-07-29", "close": 61.37, "volume": 1805289.0}, {"date": "2026-07-30", "close": 60.58, "volume": 1224210.0}, {"date": "2026-07-31", "close": 60.02, "volume": 2377107.0}, {"date": "2026-08-03", "close": 59.995, "volume": 1847046.0}, {"date": "2026-08-04", "close": 60.72, "volume": 1239111.0}, {"date": "2026-08-05", "close": 59.91, "volume": 1685604.0}, {"date": "2026-08-06", "close": 61.46, "volume": 3452612.0}, {"date": "2026-08-07", "close": 63.81, "volume": 4365210.0}], "refreshing": true}